09/29/2003 17:05:00*0.67800*0.67800*0.67820*0.67770
09/29/2003 17:10:00*0.67800*0.67820*0.67820*0.67790
09/29/2003 17:15:00*0.67820*0.67780*0.67820*0.67770
09/29/2003 17:20:00*0.67780*0.67800*0.67810*0.67760
09/29/2003 17:25:00*0.67800*0.67790*0.67800*0.67780
09/29/2003 17:30:00*0.67790*0.67790*0.67830*0.67780
09/29/2003 17:35:00*0.67790*0.67780*0.67790*0.67780
09/29/2003 17:40:00*0.67780*0.67790*0.67790*0.67770
09/29/2003 17:45:00*0.67790*0.67750*0.67790*0.67750
09/29/2003 17:50:00*0.67750*0.67790*0.67790*0.67750
09/29/2003 17:55:00*0.67790*0.67800*0.67910*0.67790
09/29/2003 18:00:00*0.67800*0.67780*0.67810*0.67770
09/29/2003 18:05:00*0.67780*0.67790*0.67800*0.67770
09/29/2003 18:10:00*0.67790*0.67850*0.67850*0.67790
09/29/2003 18:15:00*0.67850*0.67790*0.67880*0.67790
09/29/2003 18:20:00*0.67790*0.67810*0.67810*0.67790
09/29/2003 18:25:00*0.67810*0.67760*0.67810*0.67760
09/29/2003 18:30:00*0.67760*0.67770*0.67770*0.67740
09/29/2003 18:35:00*0.67770*0.67700*0.67770*0.67690
09/29/2003 18:40:00*0.67700*0.67680*0.67700*0.67680
09/29/2003 18:45:00*0.67680*0.67670*0.67690*0.67660
09/29/2003 18:50:00*0.67670*0.67750*0.67750*0.67660
09/29/2003 18:55:00*0.67750*0.67750*0.67780*0.67730
09/29/2003 19:00:00*0.67750*0.67740*0.67750*0.67730
09/29/2003 19:05:00*0.67740*0.67700*0.67740*0.67630
09/29/2003 19:10:00*0.67700*0.67660*0.67700*0.67660
09/29/2003 19:15:00*0.67660*0.67650*0.67660*0.67610
09/29/2003 19:20:00*0.67650*0.67650*0.67660*0.67630
09/29/2003 19:25:00*0.67650*0.67580*0.67650*0.67520
09/29/2003 19:30:00*0.67580*0.67600*0.67620*0.67580
09/29/2003 19:35:00*0.67600*0.67600*0.67620*0.67590
09/29/2003 19:40:00*0.67600*0.67550*0.67610*0.67530
09/29/2003 19:45:00*0.67550*0.67540*0.67560*0.67540
09/29/2003 19:50:00*0.67540*0.67540*0.67560*0.67530
09/29/2003 19:55:00*0.67540*0.67590*0.67610*0.67540
09/29/2003 20:00:00*0.67590*0.67640*0.67640*0.67590
09/29/2003 20:05:00*0.67640*0.67630*0.67640*0.67610
09/29/2003 20:10:00*0.67630*0.67640*0.67640*0.67620
09/29/2003 20:15:00*0.67640*0.67630*0.67640*0.67620
09/29/2003 20:20:00*0.67630*0.67640*0.67640*0.67610
09/29/2003 20:25:00*0.67640*0.67650*0.67690*0.67640
09/29/2003 20:30:00*0.67650*0.67650*0.67650*0.67630
09/29/2003 20:35:00*0.67650*0.67650*0.67650*0.67630
09/29/2003 20:40:00*0.67650*0.67680*0.67730*0.67650
09/29/2003 20:45:00*0.67680*0.67670*0.67690*0.67660
09/29/2003 20:50:00*0.67670*0.67660*0.67670*0.67650
09/29/2003 20:55:00*0.67660*0.67630*0.67660*0.67610
09/29/2003 21:00:00*0.67630*0.67660*0.67660*0.67620
09/29/2003 21:05:00*0.67660*0.67650*0.67660*0.67640
09/29/2003 21:10:00*0.67650*0.67670*0.67670*0.67650
09/29/2003 21:15:00*0.67670*0.67700*0.67700*0.67650
09/29/2003 21:20:00*0.67700*0.67720*0.67740*0.67700
09/29/2003 21:25:00*0.67720*0.67700*0.67720*0.67670
09/29/2003 21:30:00*0.67700*0.67760*0.67760*0.67680
09/29/2003 21:35:00*0.67760*0.67830*0.67840*0.67740
09/29/2003 21:40:00*0.67830*0.67820*0.67830*0.67790
09/29/2003 21:45:00*0.67820*0.67860*0.67890*0.67810
09/29/2003 21:50:00*0.67860*0.67910*0.67910*0.67840
09/29/2003 21:55:00*0.67910*0.68000*0.68000*0.67900
09/29/2003 22:00:00*0.68000*0.67980*0.68050*0.67970
09/29/2003 22:05:00*0.67980*0.67970*0.67980*0.67940
09/29/2003 22:10:00*0.67970*0.67950*0.67970*0.67940
09/29/2003 22:15:00*0.67950*0.67930*0.67960*0.67930
09/29/2003 22:20:00*0.67930*0.67930*0.67940*0.67920
09/29/2003 22:25:00*0.67930*0.67980*0.67980*0.67900
09/29/2003 22:30:00*0.67980*0.67940*0.67980*0.67920
09/29/2003 22:35:00*0.67940*0.67920*0.67950*0.67910
09/29/2003 22:40:00*0.67920*0.67910*0.67920*0.67900
09/29/2003 22:45:00*0.67910*0.67920*0.67930*0.67910
09/29/2003 22:50:00*0.67920*0.67910*0.67920*0.67900
09/29/2003 22:55:00*0.67910*0.67920*0.67920*0.67900
09/29/2003 23:00:00*0.67920*0.67930*0.67930*0.67910
09/29/2003 23:05:00*0.67930*0.67950*0.67950*0.67930
09/29/2003 23:10:00*0.67950*0.67940*0.67950*0.67930
09/29/2003 23:15:00*0.67940*0.67930*0.67940*0.67910
09/29/2003 23:20:00*0.67930*0.67920*0.67930*0.67900
09/29/2003 23:25:00*0.67920*0.67920*0.67930*0.67910
09/29/2003 23:30:00*0.67920*0.67950*0.67960*0.67920
09/29/2003 23:35:00*0.67950*0.67950*0.67960*0.67940
09/29/2003 23:40:00*0.67950*0.67930*0.67950*0.67920
09/29/2003 23:45:00*0.67930*0.67940*0.67960*0.67920
09/29/2003 23:50:00*0.67940*0.67950*0.67960*0.67930
09/29/2003 23:55:00*0.67950*0.67920*0.67950*0.67920
09/30/2003 00:00:00*0.67920*0.67930*0.67940*0.67920
09/30/2003 00:05:00*0.67930*0.67960*0.67960*0.67930
09/30/2003 00:10:00*0.67950*0.67970*0.68020*0.67860
09/30/2003 00:15:00*0.67960*0.67990*0.67990*0.67950
09/30/2003 00:20:00*0.67990*0.67980*0.68010*0.67970
09/30/2003 00:25:00*0.67980*0.67960*0.67980*0.67950
09/30/2003 00:30:00*0.68000*0.68000*0.68050*0.67970
09/30/2003 00:35:00*0.67960*0.67990*0.67990*0.67950
09/30/2003 00:40:00*0.68040*0.68010*0.68040*0.67970
09/30/2003 00:45:00*0.67990*0.68000*0.68000*0.67980
09/30/2003 00:50:00*0.68000*0.67980*0.68000*0.67980
09/30/2003 00:55:00*0.68030*0.68000*0.68050*0.67950
09/30/2003 01:00:00*0.67980*0.67980*0.67980*0.67970
09/30/2003 01:05:00*0.67980*0.67970*0.67990*0.67970
09/30/2003 01:10:00*0.67970*0.67960*0.67970*0.67960
09/30/2003 01:15:00*0.67960*0.67960*0.67980*0.67950
09/30/2003 01:20:00*0.67960*0.68000*0.68000*0.67960
09/30/2003 01:25:00*0.68000*0.67980*0.68010*0.67940
09/30/2003 01:30:00*0.67980*0.67980*0.68000*0.67980
09/30/2003 01:35:00*0.67980*0.67970*0.67980*0.67950
09/30/2003 01:40:00*0.67970*0.67940*0.67970*0.67930
09/30/2003 01:45:00*0.67940*0.67990*0.67990*0.67940
09/30/2003 01:50:00*0.67990*0.67970*0.67990*0.67960
09/30/2003 01:55:00*0.67970*0.67980*0.68000*0.67970
09/30/2003 02:00:00*0.67980*0.67990*0.68000*0.67980
09/30/2003 02:05:00*0.67990*0.67970*0.68000*0.67970
09/30/2003 02:10:00*0.67970*0.67980*0.67990*0.67970
09/30/2003 02:15:00*0.67980*0.68010*0.68010*0.67980
09/30/2003 02:20:00*0.68010*0.68000*0.68040*0.68000
09/30/2003 02:25:00*0.68000*0.68020*0.68020*0.68000
09/30/2003 02:30:00*0.68020*0.67980*0.68020*0.67950
09/30/2003 02:35:00*0.67980*0.68020*0.68020*0.67950
09/30/2003 02:40:00*0.68020*0.68040*0.68040*0.68020
09/30/2003 02:45:00*0.68040*0.68020*0.68040*0.68020
09/30/2003 02:50:00*0.68020*0.68010*0.68030*0.68010
09/30/2003 02:55:00*0.68010*0.68010*0.68020*0.67970
09/30/2003 03:00:00*0.68010*0.67970*0.68010*0.67970
09/30/2003 03:05:00*0.67970*0.67980*0.67980*0.67940
09/30/2003 03:10:00*0.67980*0.67970*0.67990*0.67960
09/30/2003 03:15:00*0.67970*0.67970*0.67980*0.67960
09/30/2003 03:20:00*0.67970*0.67980*0.67980*0.67960
09/30/2003 03:25:00*0.67980*0.67990*0.67990*0.67970
09/30/2003 03:30:00*0.67990*0.68130*0.68150*0.67990
09/30/2003 03:35:00*0.68130*0.68180*0.68200*0.68090
09/30/2003 03:40:00*0.68180*0.68280*0.68350*0.68180
09/30/2003 03:45:00*0.68280*0.68240*0.68300*0.68240
09/30/2003 03:50:00*0.68240*0.68280*0.68300*0.68220
09/30/2003 03:55:00*0.68280*0.68310*0.68350*0.68280
09/30/2003 04:00:00*0.68310*0.68230*0.68320*0.68230
09/30/2003 04:05:00*0.68230*0.68260*0.68260*0.68220
09/30/2003 04:10:00*0.68260*0.68190*0.68270*0.68160
09/30/2003 04:15:00*0.68190*0.68100*0.68200*0.68100
09/30/2003 04:20:00*0.68100*0.68100*0.68110*0.68100
09/30/2003 04:25:00*0.68100*0.68140*0.68170*0.68100
09/30/2003 04:30:00*0.68140*0.68150*0.68150*0.68140
09/30/2003 04:35:00*0.68150*0.68170*0.68190*0.68150
09/30/2003 04:40:00*0.68170*0.68140*0.68210*0.68140
09/30/2003 04:45:00*0.68140*0.68130*0.68140*0.68130
09/30/2003 04:50:00*0.68130*0.68140*0.68170*0.68130
09/30/2003 04:55:00*0.68140*0.68120*0.68140*0.68120
09/30/2003 05:00:00*0.68120*0.68160*0.68170*0.68120
09/30/2003 05:05:00*0.68160*0.68150*0.68160*0.68130
09/30/2003 05:10:00*0.68150*0.68160*0.68170*0.68140
09/30/2003 05:15:00*0.68160*0.68230*0.68240*0.68160
09/30/2003 05:20:00*0.68230*0.68350*0.68350*0.68230
09/30/2003 05:25:00*0.68350*0.68290*0.68350*0.68290
09/30/2003 05:30:00*0.68290*0.68270*0.68310*0.68270
09/30/2003 05:35:00*0.68270*0.68260*0.68280*0.68260
09/30/2003 05:40:00*0.68260*0.68240*0.68290*0.68230
09/30/2003 05:45:00*0.68240*0.68250*0.68250*0.68240
09/30/2003 05:50:00*0.68250*0.68240*0.68250*0.68230
09/30/2003 05:55:00*0.68240*0.68220*0.68240*0.68210
09/30/2003 06:00:00*0.68220*0.68250*0.68250*0.68220
09/30/2003 06:05:00*0.68250*0.68210*0.68250*0.68210
09/30/2003 06:10:00*0.68210*0.68180*0.68220*0.68180
09/30/2003 06:15:00*0.68180*0.68200*0.68230*0.68180
09/30/2003 06:20:00*0.68200*0.68230*0.68230*0.68200
09/30/2003 06:25:00*0.68230*0.68220*0.68230*0.68210
09/30/2003 06:30:00*0.68220*0.68200*0.68230*0.68190
09/30/2003 06:35:00*0.68200*0.68200*0.68230*0.68200
09/30/2003 06:40:00*0.68200*0.68220*0.68220*0.68200
09/30/2003 06:45:00*0.68220*0.68240*0.68240*0.68200
09/30/2003 06:50:00*0.68240*0.68260*0.68270*0.68240
09/30/2003 06:55:00*0.68260*0.68270*0.68300*0.68260
09/30/2003 07:00:00*0.68270*0.68320*0.68330*0.68270
09/30/2003 07:05:00*0.68320*0.68270*0.68320*0.68270
09/30/2003 07:10:00*0.68270*0.68280*0.68280*0.68250
09/30/2003 07:15:00*0.68280*0.68240*0.68280*0.68240
09/30/2003 07:20:00*0.68240*0.68220*0.68240*0.68220
09/30/2003 07:25:00*0.68310*0.68260*0.68310*0.68230
09/30/2003 07:30:00*0.68220*0.68210*0.68220*0.68210
09/30/2003 07:35:00*0.68210*0.68220*0.68230*0.68210
09/30/2003 07:40:00*0.68220*0.68220*0.68230*0.68210
09/30/2003 07:45:00*0.68220*0.68200*0.68220*0.68200
09/30/2003 07:50:00*0.68200*0.68190*0.68210*0.68160
09/30/2003 07:55:00*0.68190*0.68150*0.68190*0.68140
09/30/2003 08:00:00*0.68150*0.68130*0.68150*0.68110
09/30/2003 08:05:00*0.68130*0.68130*0.68140*0.68120
09/30/2003 08:10:00*0.68130*0.68130*0.68130*0.68100
09/30/2003 08:15:00*0.68130*0.68130*0.68130*0.68110
09/30/2003 08:20:00*0.68130*0.68120*0.68140*0.68120
09/30/2003 08:25:00*0.68120*0.68140*0.68170*0.68120
09/30/2003 08:30:00*0.68140*0.68130*0.68160*0.68120
09/30/2003 08:35:00*0.68130*0.68110*0.68140*0.68110
09/30/2003 08:40:00*0.68110*0.68130*0.68130*0.68100
09/30/2003 08:45:00*0.68130*0.68060*0.68130*0.68030
09/30/2003 08:50:00*0.68060*0.68050*0.68070*0.68030
09/30/2003 08:55:00*0.68050*0.68090*0.68100*0.68050
09/30/2003 09:00:00*0.68090*0.68100*0.68120*0.68060
09/30/2003 09:05:00*0.68100*0.68140*0.68140*0.68100
09/30/2003 09:10:00*0.68140*0.68140*0.68170*0.68120
09/30/2003 09:15:00*0.68140*0.68170*0.68180*0.68140
09/30/2003 09:20:00*0.68170*0.68160*0.68170*0.68150
09/30/2003 09:25:00*0.68160*0.68160*0.68160*0.68150
09/30/2003 09:30:00*0.68160*0.68330*0.68340*0.68160
09/30/2003 09:35:00*0.68330*0.68340*0.68350*0.68300
09/30/2003 09:40:00*0.68340*0.68340*0.68370*0.68330
09/30/2003 09:45:00*0.68340*0.68350*0.68360*0.68330
09/30/2003 09:50:00*0.68350*0.68370*0.68410*0.68340
09/30/2003 09:55:00*0.68370*0.68460*0.68560*0.68370
09/30/2003 10:00:00*0.68460*0.68570*0.68700*0.68460
09/30/2003 10:05:00*0.68570*0.68450*0.68600*0.68420
09/30/2003 10:10:00*0.68450*0.68440*0.68470*0.68390
09/30/2003 10:15:00*0.68440*0.68420*0.68440*0.68380
09/30/2003 10:20:00*0.68420*0.68460*0.68470*0.68410
09/30/2003 10:25:00*0.68460*0.68520*0.68520*0.68460
09/30/2003 10:30:00*0.68520*0.68050*0.68540*0.67880
09/30/2003 10:35:00*0.68050*0.68310*0.68400*0.68010
09/30/2003 10:40:00*0.68310*0.68080*0.68310*0.68060
09/30/2003 10:45:00*0.68080*0.68060*0.68140*0.68000
09/30/2003 10:50:00*0.68060*0.68010*0.68080*0.67970
09/30/2003 10:55:00*0.68010*0.67700*0.68070*0.67700
09/30/2003 11:00:00*0.67700*0.67900*0.67940*0.67570
09/30/2003 11:05:00*0.67900*0.67910*0.67910*0.67760
09/30/2003 11:10:00*0.67910*0.68080*0.68110*0.67910
09/30/2003 11:15:00*0.68080*0.67990*0.68080*0.67980
09/30/2003 11:20:00*0.67990*0.68040*0.68070*0.67980
09/30/2003 11:25:00*0.68040*0.67990*0.68060*0.67990
09/30/2003 11:30:00*0.67990*0.68010*0.68050*0.67990
09/30/2003 11:35:00*0.68010*0.67900*0.68030*0.67900
09/30/2003 11:40:00*0.67900*0.67870*0.67920*0.67870
09/30/2003 11:45:00*0.67870*0.67970*0.67980*0.67870
09/30/2003 11:50:00*0.67970*0.67920*0.67970*0.67910
09/30/2003 11:55:00*0.67920*0.68020*0.68020*0.67920
09/30/2003 12:00:00*0.68020*0.67960*0.68060*0.67920
09/30/2003 12:05:00*0.67960*0.67890*0.67970*0.67880
09/30/2003 12:10:00*0.67890*0.67930*0.67940*0.67880
09/30/2003 12:15:00*0.67930*0.68000*0.68000*0.67930
09/30/2003 12:20:00*0.68000*0.68080*0.68080*0.68000
09/30/2003 12:25:00*0.68080*0.68110*0.68120*0.68080
09/30/2003 12:30:00*0.68110*0.68120*0.68140*0.68110
09/30/2003 12:35:00*0.68120*0.68140*0.68190*0.68120
09/30/2003 12:40:00*0.68140*0.68130*0.68150*0.68120
09/30/2003 12:45:00*0.68130*0.68110*0.68140*0.68110
09/30/2003 12:50:00*0.68110*0.68090*0.68110*0.68080
09/30/2003 12:55:00*0.68090*0.68100*0.68100*0.68080
09/30/2003 13:00:00*0.68100*0.68110*0.68110*0.68090
09/30/2003 13:05:00*0.68110*0.68110*0.68140*0.68110
09/30/2003 13:10:00*0.68110*0.68090*0.68110*0.68090
09/30/2003 13:15:00*0.68090*0.67920*0.68090*0.67910
09/30/2003 13:20:00*0.67920*0.67970*0.67980*0.67920
09/30/2003 13:25:00*0.67970*0.67970*0.67970*0.67920
09/30/2003 13:30:00*0.67970*0.68010*0.68010*0.67950
09/30/2003 13:35:00*0.68010*0.68000*0.68010*0.67980
09/30/2003 13:40:00*0.68000*0.67980*0.68000*0.67970
09/30/2003 13:45:00*0.67980*0.67970*0.67990*0.67950
09/30/2003 13:50:00*0.67970*0.67980*0.67980*0.67950
09/30/2003 13:55:00*0.67980*0.68000*0.68010*0.67980
09/30/2003 14:00:00*0.68000*0.67940*0.68000*0.67920
09/30/2003 14:05:00*0.67940*0.67900*0.67950*0.67900
09/30/2003 14:10:00*0.67900*0.67910*0.67920*0.67890
09/30/2003 14:15:00*0.67910*0.67940*0.67940*0.67910
09/30/2003 14:20:00*0.67940*0.67930*0.67950*0.67930
09/30/2003 14:25:00*0.67930*0.67940*0.67940*0.67920
09/30/2003 14:30:00*0.67940*0.67910*0.67940*0.67910
09/30/2003 14:35:00*0.67910*0.67920*0.67940*0.67910
09/30/2003 14:40:00*0.67920*0.67930*0.67930*0.67910
09/30/2003 14:45:00*0.67930*0.67960*0.67970*0.67920
09/30/2003 14:50:00*0.67960*0.67950*0.67970*0.67950
09/30/2003 14:55:00*0.67950*0.67950*0.67960*0.67940
09/30/2003 15:00:00*0.67950*0.67980*0.67980*0.67940
09/30/2003 15:05:00*0.67980*0.68000*0.68000*0.67980
09/30/2003 15:10:00*0.68000*0.68010*0.68010*0.68000
09/30/2003 15:15:00*0.68010*0.68040*0.68040*0.67990
09/30/2003 15:20:00*0.68040*0.68100*0.68100*0.68030
09/30/2003 15:25:00*0.68100*0.68080*0.68100*0.68070
09/30/2003 15:30:00*0.68080*0.68090*0.68100*0.68070
09/30/2003 15:35:00*0.68090*0.68080*0.68110*0.68070
09/30/2003 15:40:00*0.68080*0.68070*0.68090*0.68070
09/30/2003 15:45:00*0.68070*0.68060*0.68080*0.68060
09/30/2003 15:50:00*0.68060*0.68060*0.68070*0.68050
09/30/2003 15:55:00*0.68060*0.68100*0.68110*0.68060
09/30/2003 16:00:00*0.68100*0.68120*0.68140*0.68090
09/30/2003 16:05:00*0.68120*0.68130*0.68130*0.68120
09/30/2003 16:10:00*0.68130*0.68150*0.68150*0.68120
09/30/2003 16:15:00*0.68150*0.68140*0.68150*0.68130
09/30/2003 16:20:00*0.68140*0.68130*0.68140*0.68120
09/30/2003 16:25:00*0.68130*0.68140*0.68140*0.68130
09/30/2003 16:30:00*0.68140*0.68130*0.68150*0.68130
09/30/2003 16:35:00*0.68130*0.68140*0.68140*0.68130
09/30/2003 16:40:00*0.68140*0.68120*0.68140*0.68110
09/30/2003 16:45:00*0.68120*0.68120*0.68120*0.68110
09/30/2003 16:50:00*0.68120*0.68110*0.68130*0.68110
09/30/2003 16:55:00*0.68110*0.67970*0.68110*0.67970
09/30/2003 17:00:00*0.67970*0.67990*0.67990*0.67950
