05/26/2003 17:05:00*138.70000*138.69000*138.72000*138.66000
05/26/2003 17:10:00*138.69000*138.72000*138.74001*138.67999
05/26/2003 17:15:00*138.72000*138.74001*138.74001*138.71001
05/26/2003 17:20:00*138.74001*138.73000*138.74001*138.67999
05/26/2003 17:25:00*138.73000*138.75999*138.75999*138.71001
05/26/2003 17:30:00*138.75999*138.73000*138.78999*138.70000
05/26/2003 17:35:00*138.73000*138.63000*138.73000*138.62000
05/26/2003 17:40:00*138.63000*138.66000*138.73000*138.62000
05/26/2003 17:45:00*138.66000*138.67000*138.69000*138.64999
05/26/2003 17:50:00*138.67000*138.64000*138.67000*138.59000
05/26/2003 17:55:00*138.64000*138.61000*138.69000*138.58000
05/26/2003 18:00:00*138.61000*138.67000*138.70000*138.60001
05/26/2003 18:05:00*138.67000*138.66000*138.71001*138.62000
05/26/2003 18:10:00*138.66000*138.61000*138.66000*138.57001
05/26/2003 18:15:00*138.61000*138.55000*138.61000*138.53999
05/26/2003 18:20:00*138.55000*138.57001*138.57001*138.53999
05/26/2003 18:25:00*138.57001*138.52000*138.57001*138.50999
05/26/2003 18:30:00*138.52000*138.53999*138.55000*138.52000
05/26/2003 18:35:00*138.53999*138.53999*138.56000*138.53000
05/26/2003 18:40:00*138.53999*138.53999*138.55000*138.53000
05/26/2003 18:45:00*138.53999*138.60001*138.60001*138.53999
05/26/2003 18:50:00*138.60001*138.61000*138.61000*138.57001
05/26/2003 18:55:00*138.61000*138.59000*138.64999*138.57001
05/26/2003 19:00:00*138.59000*138.57001*138.60001*138.53000
05/26/2003 19:05:00*138.57001*138.59000*138.60001*138.55000
05/26/2003 19:10:00*138.59000*138.57001*138.59000*138.55000
05/26/2003 19:15:00*138.57001*138.61000*138.64000*138.55000
05/26/2003 19:20:00*138.61000*138.59000*138.61000*138.58000
05/26/2003 19:25:00*138.59000*138.58000*138.59000*138.57001
05/26/2003 19:30:00*138.58000*138.55000*138.59000*138.52000
05/26/2003 19:35:00*138.55000*138.57001*138.60001*138.55000
05/26/2003 19:40:00*138.57001*138.53000*138.59000*138.52000
05/26/2003 19:45:00*138.53000*138.53999*138.53999*138.50999
05/26/2003 19:50:00*138.53999*138.59000*138.64000*138.53000
05/26/2003 19:55:00*138.59000*138.61000*138.64000*138.53999
05/26/2003 20:00:00*138.61000*138.64000*138.69000*138.58000
05/26/2003 20:05:00*138.64000*138.64000*138.67999*138.62000
05/26/2003 20:10:00*138.64000*138.60001*138.66000*138.59000
05/26/2003 20:15:00*138.60001*138.55000*138.62000*138.55000
05/26/2003 20:20:00*138.55000*138.52000*138.60001*138.50000
05/26/2003 20:25:00*138.52000*138.53000*138.55000*138.42999
05/26/2003 20:30:00*138.53000*138.52000*138.53000*138.49001
05/26/2003 20:35:00*138.52000*138.72000*138.75000*138.50000
05/26/2003 20:40:00*138.72000*138.69000*138.74001*138.61000
05/26/2003 20:45:00*138.69000*138.75000*138.78000*138.67000
05/26/2003 20:50:00*138.75000*138.74001*138.75999*138.69000
05/26/2003 20:55:00*138.74001*138.70000*138.75000*138.64999
05/26/2003 21:00:00*138.70000*138.75000*138.75000*138.67999
05/26/2003 21:05:00*138.75000*138.75000*138.77000*138.70000
05/26/2003 21:10:00*138.75000*138.69000*138.75000*138.66000
05/26/2003 21:15:00*138.69000*138.67999*138.71001*138.67000
05/26/2003 21:20:00*138.67999*138.67999*138.72000*138.67000
05/26/2003 21:25:00*138.67999*138.66000*138.70000*138.64000
05/26/2003 21:30:00*138.66000*138.64999*138.67999*138.63000
05/26/2003 21:35:00*138.64999*138.64000*138.64999*138.61000
05/26/2003 21:40:00*138.64000*138.62000*138.64999*138.60001
05/26/2003 21:45:00*138.62000*138.61000*138.64000*138.58000
05/26/2003 21:50:00*138.61000*138.63000*138.64000*138.56000
05/26/2003 21:55:00*138.63000*138.58000*138.64000*138.56000
05/26/2003 22:00:00*138.58000*138.56000*138.64000*138.55000
05/26/2003 22:05:00*138.56000*138.58000*138.61000*138.55000
05/26/2003 22:10:00*138.58000*138.60001*138.62000*138.56000
05/26/2003 22:15:00*138.60001*138.62000*138.64999*138.58000
05/26/2003 22:20:00*138.62000*138.61000*138.62000*138.57001
05/26/2003 22:25:00*138.61000*138.63000*138.63000*138.60001
05/26/2003 22:30:00*138.63000*138.63000*138.64000*138.61000
05/26/2003 22:35:00*138.63000*138.71001*138.73000*138.63000
05/26/2003 22:40:00*138.71001*138.67999*138.71001*138.67000
05/26/2003 22:45:00*138.67999*138.71001*138.71001*138.67000
05/26/2003 22:50:00*138.71001*138.71001*138.75000*138.67999
05/26/2003 22:55:00*138.71001*138.71001*138.74001*138.67999
05/26/2003 23:00:00*138.71001*138.70000*138.73000*138.70000
05/26/2003 23:05:00*138.70000*138.71001*138.74001*138.69000
05/26/2003 23:10:00*138.71001*138.70000*138.71001*138.67000
05/26/2003 23:15:00*138.70000*138.69000*138.70000*138.67999
05/26/2003 23:20:00*138.69000*138.71001*138.71001*138.67999
05/26/2003 23:25:00*138.71001*138.70000*138.71001*138.67999
05/26/2003 23:30:00*138.70000*138.67000*138.70000*138.66000
05/26/2003 23:35:00*138.67000*138.64000*138.69000*138.63000
05/26/2003 23:40:00*138.64000*138.69000*138.70000*138.64000
05/26/2003 23:45:00*138.69000*138.75999*138.80000*138.69000
05/26/2003 23:50:00*138.75999*138.73000*138.77000*138.71001
05/26/2003 23:55:00*138.73000*138.73000*138.73000*138.70000
05/27/2003 00:00:00*138.73000*138.74001*138.74001*138.71001
05/27/2003 00:05:00*138.74001*138.71001*138.74001*138.70000
05/27/2003 00:10:00*138.71001*138.71001*138.71001*138.69000
05/27/2003 00:15:00*138.71001*138.74001*138.75000*138.70000
05/27/2003 00:20:00*138.74001*138.86000*138.92000*138.69000
05/27/2003 00:25:00*138.86000*138.71001*138.89000*138.64000
05/27/2003 00:30:00*138.71001*138.71001*138.74001*138.64999
05/27/2003 00:35:00*138.71001*138.58000*138.71001*138.55000
05/27/2003 00:40:00*138.58000*138.60001*138.69000*138.56000
05/27/2003 00:45:00*138.60001*138.58000*138.64000*138.52000
05/27/2003 00:50:00*138.58000*138.46001*138.61000*138.39000
05/27/2003 00:55:00*138.46001*138.42999*138.53000*138.39999
05/27/2003 01:00:00*138.42999*138.38000*138.45000*138.23000
05/27/2003 01:05:00*138.38000*138.48000*138.53000*138.37000
05/27/2003 01:10:00*138.48000*138.50999*138.53999*138.47000
05/27/2003 01:15:00*138.50999*138.46001*138.57001*138.44000
05/27/2003 01:20:00*138.46001*138.50000*138.52000*138.39999
05/27/2003 01:25:00*138.50000*138.56000*138.59000*138.47000
05/27/2003 01:30:00*138.56000*138.50000*138.60001*138.44000
05/27/2003 01:35:00*138.50000*138.53000*138.55000*138.42999
05/27/2003 01:40:00*138.53000*138.45000*138.53000*138.39999
05/27/2003 01:45:00*138.45000*138.47000*138.52000*138.39999
05/27/2003 01:50:00*138.47000*138.49001*138.52000*138.45000
05/27/2003 01:55:00*138.49001*138.47000*138.52000*138.42999
05/27/2003 02:00:00*138.47000*138.49001*138.50000*138.45000
05/27/2003 02:05:00*138.49001*138.45000*138.52000*138.42999
05/27/2003 02:10:00*138.45000*138.42000*138.50000*138.37000
05/27/2003 02:15:00*138.42000*138.46001*138.47000*138.38000
05/27/2003 02:20:00*138.46001*138.46001*138.52000*138.42000
05/27/2003 02:25:00*138.46001*138.42999*138.49001*138.42000
05/27/2003 02:30:00*138.42999*138.56000*138.58000*138.42000
05/27/2003 02:35:00*138.56000*138.67999*138.72000*138.53999
05/27/2003 02:40:00*138.67999*138.61000*138.67999*138.57001
05/27/2003 02:45:00*138.61000*138.61000*138.64999*138.59000
05/27/2003 02:50:00*138.61000*138.61000*138.64999*138.59000
05/27/2003 02:55:00*138.61000*138.75000*138.78999*138.61000
05/27/2003 03:00:00*138.75000*138.67999*138.81000*138.67000
05/27/2003 03:05:00*138.67999*138.64999*138.72000*138.64999
05/27/2003 03:10:00*138.64999*138.66000*138.67000*138.60001
05/27/2003 03:15:00*138.66000*138.64999*138.67999*138.62000
05/27/2003 03:20:00*138.64999*138.75000*138.78000*138.62000
05/27/2003 03:25:00*138.75000*138.78000*138.80000*138.73000
05/27/2003 03:30:00*138.78000*138.73000*138.81000*138.73000
05/27/2003 03:35:00*138.73000*138.74001*138.78999*138.72000
05/27/2003 03:40:00*138.74001*138.77000*138.82001*138.70000
05/27/2003 03:45:00*138.77000*138.86000*138.88000*138.73000
05/27/2003 03:50:00*138.86000*138.87000*138.88000*138.82001
05/27/2003 03:55:00*138.87000*138.82001*138.94000*138.78999
05/27/2003 04:00:00*138.82001*138.81000*138.83000*138.75000
05/27/2003 04:05:00*138.81000*138.83000*138.89999*138.80000
05/27/2003 04:10:00*138.83000*138.84000*138.89999*138.78999
05/27/2003 04:15:00*138.84000*138.92999*138.92999*138.84000
05/27/2003 04:20:00*138.92999*138.89999*139.05000*138.87000
05/27/2003 04:25:00*138.89999*138.89999*138.95000*138.86000
05/27/2003 04:30:00*138.89999*138.94000*138.98000*138.87000
05/27/2003 04:35:00*138.94000*139.02000*139.03000*138.92999
05/27/2003 04:40:00*139.02000*139.02000*139.09000*139.00000
05/27/2003 04:45:00*139.02000*138.99001*139.02000*138.95000
05/27/2003 04:50:00*138.99001*138.96001*138.99001*138.94000
05/27/2003 04:55:00*138.96001*139.00999*139.00999*138.94000
05/27/2003 05:00:00*139.00999*138.89000*139.00999*138.89000
05/27/2003 05:05:00*138.89000*138.97000*138.97000*138.89000
05/27/2003 05:10:00*138.97000*138.92000*138.97000*138.89999
05/27/2003 05:15:00*138.92000*138.99001*138.99001*138.92000
05/27/2003 05:20:00*138.99001*138.94000*139.00000*138.91000
05/27/2003 05:25:00*138.94000*138.92000*138.94000*138.91000
05/27/2003 05:30:00*138.92000*138.89999*138.95000*138.87000
05/27/2003 05:35:00*138.89999*138.92999*138.95000*138.89000
05/27/2003 05:40:00*138.92999*138.92999*138.96001*138.89999
05/27/2003 05:45:00*138.92999*138.89999*138.94000*138.89000
05/27/2003 05:50:00*138.89999*138.95000*138.98000*138.89999
05/27/2003 05:55:00*138.95000*139.02000*139.07001*138.89999
05/27/2003 06:00:00*139.02000*138.89000*139.02000*138.86000
05/27/2003 06:05:00*138.89000*138.95000*138.96001*138.87000
05/27/2003 06:10:00*138.95000*138.95000*138.96001*138.88000
05/27/2003 06:15:00*138.95000*138.96001*139.00999*138.92999
05/27/2003 06:20:00*138.96001*138.97000*138.98000*138.94000
05/27/2003 06:25:00*138.97000*138.87000*138.97000*138.87000
05/27/2003 06:30:00*138.87000*138.91000*138.95000*138.82001
05/27/2003 06:35:00*138.91000*138.97000*138.97000*138.91000
05/27/2003 06:40:00*138.97000*138.91000*139.00000*138.89999
05/27/2003 06:45:00*138.91000*139.10001*139.10001*138.91000
05/27/2003 06:50:00*139.10001*139.06000*139.11000*139.02000
05/27/2003 06:55:00*139.06000*139.02000*139.09000*139.00999
05/27/2003 07:00:00*139.02000*138.95000*139.02000*138.91000
05/27/2003 07:05:00*138.95000*138.89999*138.97000*138.87000
05/27/2003 07:10:00*138.89999*138.92000*138.95000*138.89999
05/27/2003 07:15:00*138.92000*138.96001*138.96001*138.89000
05/27/2003 07:20:00*138.96001*138.97000*138.99001*138.92000
05/27/2003 07:25:00*138.97000*138.96001*138.99001*138.92000
05/27/2003 07:30:00*138.96001*138.97000*138.99001*138.92000
05/27/2003 07:35:00*138.97000*138.98000*139.03000*138.97000
05/27/2003 07:40:00*138.98000*138.89000*138.98000*138.89000
05/27/2003 07:45:00*138.89000*138.88000*138.91000*138.87000
05/27/2003 07:50:00*138.88000*138.89999*138.91000*138.87000
05/27/2003 07:55:00*138.89999*138.89999*138.94000*138.88000
05/27/2003 08:00:00*138.89999*138.85001*138.91000*138.82001
05/27/2003 08:05:00*138.85001*138.78000*138.87000*138.75999
05/27/2003 08:10:00*138.78000*138.91000*138.92999*138.78000
05/27/2003 08:15:00*138.91000*138.92000*138.95000*138.89000
05/27/2003 08:20:00*138.92000*138.84000*138.92000*138.82001
05/27/2003 08:25:00*138.84000*138.82001*138.84000*138.77000
05/27/2003 08:30:00*138.82001*138.83000*138.87000*138.81000
05/27/2003 08:35:00*138.83000*138.82001*138.88000*138.78999
05/27/2003 08:40:00*138.82001*138.81000*138.85001*138.81000
05/27/2003 08:45:00*138.81000*138.83000*138.85001*138.78999
05/27/2003 08:50:00*138.83000*138.82001*138.85001*138.80000
05/27/2003 08:55:00*138.82001*138.78000*138.85001*138.75999
05/27/2003 09:00:00*138.78000*138.77000*138.81000*138.75000
05/27/2003 09:05:00*138.77000*138.78999*138.82001*138.77000
05/27/2003 09:10:00*138.78999*138.81000*138.84000*138.77000
05/27/2003 09:15:00*138.81000*138.57001*138.82001*138.50999
05/27/2003 09:20:00*138.57001*138.42000*138.61000*138.41000
05/27/2003 09:25:00*138.42000*138.53999*138.53999*138.34000
05/27/2003 09:30:00*138.53999*138.59000*138.64000*138.48000
05/27/2003 09:35:00*138.59000*138.70000*138.72000*138.53999
05/27/2003 09:40:00*138.70000*138.73000*138.73000*138.64000
05/27/2003 09:45:00*138.73000*138.73000*138.75999*138.70000
05/27/2003 09:50:00*138.73000*138.75999*138.77000*138.72000
05/27/2003 09:55:00*138.75999*138.63000*138.75999*138.63000
05/27/2003 10:00:00*138.63000*138.73000*138.92000*138.61000
05/27/2003 10:05:00*138.73000*138.59000*138.74001*138.53999
05/27/2003 10:10:00*138.59000*138.72000*138.72000*138.49001
05/27/2003 10:15:00*138.72000*138.64000*138.72000*138.60001
05/27/2003 10:20:00*138.64000*138.60001*138.67999*138.58000
05/27/2003 10:25:00*138.60001*138.48000*138.64000*138.45000
05/27/2003 10:30:00*138.48000*138.52000*138.55000*138.44000
05/27/2003 10:35:00*138.52000*138.74001*138.74001*138.48000
05/27/2003 10:40:00*138.74001*138.85001*138.85001*138.67000
05/27/2003 10:45:00*138.85001*138.89999*139.03000*138.84000
05/27/2003 10:50:00*138.89999*138.81000*138.89999*138.75999
05/27/2003 10:55:00*138.81000*138.78000*138.86000*138.75999
05/27/2003 11:00:00*138.78000*138.75999*138.78000*138.71001
05/27/2003 11:05:00*138.75999*138.73000*138.75999*138.70000
05/27/2003 11:10:00*138.73000*138.78999*138.81000*138.72000
05/27/2003 11:15:00*138.78999*138.78999*138.80000*138.72000
05/27/2003 11:20:00*138.78999*138.82001*138.85001*138.75000
05/27/2003 11:25:00*138.82001*138.81000*138.86000*138.75000
05/27/2003 11:30:00*138.81000*138.87000*138.91000*138.78999
05/27/2003 11:35:00*138.87000*138.80000*138.91000*138.78000
05/27/2003 11:40:00*138.80000*138.77000*138.81000*138.71001
05/27/2003 11:45:00*138.77000*138.85001*138.86000*138.75999
05/27/2003 11:50:00*138.85001*138.88000*138.92000*138.85001
05/27/2003 11:55:00*138.88000*138.78000*138.91000*138.75999
05/27/2003 12:00:00*138.78000*138.83000*138.87000*138.78000
05/27/2003 12:05:00*138.83000*138.78999*138.85001*138.77000
05/27/2003 12:10:00*138.78999*138.78999*138.83000*138.77000
05/27/2003 12:15:00*138.78999*138.78000*138.81000*138.77000
05/27/2003 12:20:00*138.78000*138.78999*138.80000*138.73000
05/27/2003 12:25:00*138.78999*138.85001*138.89000*138.77000
05/27/2003 12:30:00*138.85001*138.96001*138.98000*138.84000
05/27/2003 12:35:00*138.96001*138.89999*138.96001*138.87000
05/27/2003 12:40:00*138.89999*138.94000*138.96001*138.87000
05/27/2003 12:45:00*138.94000*138.89999*138.96001*138.88000
05/27/2003 12:50:00*138.89999*138.86000*138.91000*138.85001
05/27/2003 12:55:00*138.86000*138.86000*138.92999*138.81000
05/27/2003 13:00:00*138.86000*138.88000*138.98000*138.85001
05/27/2003 13:05:00*138.88000*138.86000*138.91000*138.84000
05/27/2003 13:10:00*138.86000*138.89999*138.89999*138.78999
05/27/2003 13:15:00*138.89999*138.88000*138.89999*138.85001
05/27/2003 13:20:00*138.88000*138.91000*138.92000*138.87000
05/27/2003 13:25:00*138.91000*138.92000*138.92000*138.87000
05/27/2003 13:30:00*138.92000*138.88000*138.94000*138.88000
05/27/2003 13:35:00*138.88000*138.92999*138.95000*138.86000
05/27/2003 13:40:00*138.92999*138.95000*138.97000*138.92999
05/27/2003 13:45:00*138.95000*138.97000*138.99001*138.94000
05/27/2003 13:50:00*138.97000*138.98000*138.98000*138.96001
05/27/2003 13:55:00*138.98000*138.95000*138.98000*138.94000
05/27/2003 14:00:00*138.95000*138.99001*139.00000*138.92999
05/27/2003 14:05:00*138.99001*138.92999*138.99001*138.92999
05/27/2003 14:10:00*138.92999*138.94000*138.98000*138.92000
05/27/2003 14:15:00*138.94000*138.96001*138.98000*138.92999
05/27/2003 14:20:00*138.96001*138.99001*139.00000*138.92999
05/27/2003 14:25:00*138.99001*139.03000*139.06000*138.99001
05/27/2003 14:30:00*139.03000*139.05000*139.06000*139.00999
05/27/2003 14:35:00*139.05000*139.03999*139.09000*139.03999
05/27/2003 14:40:00*139.03999*139.13000*139.14999*139.03000
05/27/2003 14:45:00*139.13000*139.16000*139.17000*139.11000
05/27/2003 14:50:00*139.16000*139.09000*139.16000*139.06000
05/27/2003 14:55:00*139.09000*139.00000*139.10001*139.00000
05/27/2003 15:00:00*139.00000*138.98000*139.00000*138.95000
05/27/2003 15:05:00*138.98000*138.88000*138.99001*138.85001
05/27/2003 15:10:00*138.88000*138.77000*138.92000*138.77000
05/27/2003 15:15:00*138.77000*138.70000*138.78999*138.70000
05/27/2003 15:20:00*138.70000*138.72000*138.73000*138.67999
05/27/2003 15:25:00*138.72000*138.72000*138.73000*138.67999
05/27/2003 15:30:00*138.72000*138.72000*138.75999*138.69000
05/27/2003 15:35:00*138.72000*138.71001*138.72000*138.69000
05/27/2003 15:40:00*138.71001*138.75000*138.75000*138.71001
05/27/2003 15:45:00*138.75000*138.75000*138.77000*138.72000
05/27/2003 15:50:00*138.75000*138.75000*138.75999*138.73000
05/27/2003 15:55:00*138.75000*138.69000*138.75000*138.66000
05/27/2003 16:00:00*138.69000*138.70000*138.72000*138.67999
05/27/2003 16:05:00*138.70000*138.66000*138.71001*138.64000
05/27/2003 16:10:00*138.66000*138.67999*138.69000*138.64000
05/27/2003 16:15:00*138.67999*138.64999*138.67999*138.64000
05/27/2003 16:20:00*138.64999*138.59000*138.66000*138.55000
05/27/2003 16:25:00*138.59000*138.57001*138.61000*138.53999
05/27/2003 16:30:00*138.57001*138.55000*138.58000*138.52000
05/27/2003 16:35:00*138.55000*138.53999*138.56000*138.50999
05/27/2003 16:40:00*138.53999*138.56000*138.58000*138.52000
05/27/2003 16:45:00*138.56000*138.59000*138.62000*138.53999
05/27/2003 16:50:00*138.59000*138.58000*138.62000*138.57001
05/27/2003 16:55:00*138.58000*138.52000*138.58000*138.50000
05/27/2003 17:00:00*138.52000*138.52000*138.57001*138.50000
