03/26/2003 17:05:00*1.06860*1.06880*1.06880*1.06850
03/26/2003 17:10:00*1.06880*1.06840*1.06910*1.06830
03/26/2003 17:15:00*1.06840*1.06840*1.06870*1.06830
03/26/2003 17:20:00*1.06840*1.06870*1.06890*1.06840
03/26/2003 17:25:00*1.06870*1.06860*1.06870*1.06840
03/26/2003 17:30:00*1.06860*1.06920*1.06920*1.06860
03/26/2003 17:35:00*1.06920*1.06900*1.06950*1.06890
03/26/2003 17:40:00*1.06900*1.06900*1.06910*1.06880
03/26/2003 17:45:00*1.06900*1.06870*1.06910*1.06870
03/26/2003 17:50:00*1.06870*1.06910*1.06910*1.06870
03/26/2003 17:55:00*1.06910*1.06940*1.06940*1.06910
03/26/2003 18:00:00*1.06940*1.06920*1.06960*1.06910
03/26/2003 18:05:00*1.06920*1.06940*1.06960*1.06910
03/26/2003 18:10:00*1.06940*1.06920*1.06950*1.06900
03/26/2003 18:15:00*1.06920*1.06950*1.06950*1.06910
03/26/2003 18:20:00*1.06950*1.06930*1.06950*1.06870
03/26/2003 18:25:00*1.06930*1.06930*1.06940*1.06910
03/26/2003 18:30:00*1.06930*1.06970*1.06970*1.06920
03/26/2003 18:35:00*1.06970*1.06950*1.06970*1.06940
03/26/2003 18:40:00*1.06950*1.06970*1.06970*1.06940
03/26/2003 18:45:00*1.06970*1.06960*1.06970*1.06940
03/26/2003 18:50:00*1.06960*1.06960*1.06970*1.06950
03/26/2003 18:55:00*1.06960*1.06960*1.06960*1.06950
03/26/2003 19:00:00*1.06960*1.06960*1.06980*1.06950
03/26/2003 19:05:00*1.06960*1.06940*1.06970*1.06930
03/26/2003 19:10:00*1.06940*1.06930*1.06950*1.06910
03/26/2003 19:15:00*1.06930*1.06940*1.06950*1.06910
03/26/2003 19:20:00*1.06940*1.06960*1.06960*1.06920
03/26/2003 19:25:00*1.06960*1.06950*1.07010*1.06930
03/26/2003 19:30:00*1.06950*1.06950*1.06950*1.06930
03/26/2003 19:35:00*1.06950*1.06950*1.06960*1.06940
03/26/2003 19:40:00*1.06950*1.06940*1.06950*1.06920
03/26/2003 19:45:00*1.06940*1.06960*1.06970*1.06930
03/26/2003 19:50:00*1.06960*1.06930*1.06960*1.06920
03/26/2003 19:55:00*1.06930*1.06920*1.06950*1.06910
03/26/2003 20:00:00*1.06920*1.06930*1.06940*1.06920
03/26/2003 20:05:00*1.06930*1.06930*1.06940*1.06920
03/26/2003 20:10:00*1.06930*1.06920*1.06980*1.06920
03/26/2003 20:15:00*1.06920*1.06960*1.06960*1.06910
03/26/2003 20:20:00*1.06960*1.06960*1.06970*1.06920
03/26/2003 20:25:00*1.06960*1.06950*1.06960*1.06920
03/26/2003 20:30:00*1.06950*1.06970*1.06970*1.06930
03/26/2003 20:35:00*1.06970*1.06990*1.06990*1.06950
03/26/2003 20:40:00*1.06990*1.07000*1.07000*1.06990
03/26/2003 20:45:00*1.07000*1.07050*1.07080*1.06990
03/26/2003 20:50:00*1.07050*1.06980*1.07070*1.06980
03/26/2003 20:55:00*1.06980*1.06990*1.06990*1.06940
03/26/2003 21:00:00*1.06990*1.06900*1.06990*1.06880
03/26/2003 21:05:00*1.06900*1.06930*1.06930*1.06900
03/26/2003 21:10:00*1.06930*1.06930*1.06960*1.06920
03/26/2003 21:15:00*1.06930*1.06980*1.06980*1.06930
03/26/2003 21:20:00*1.06980*1.06930*1.06980*1.06930
03/26/2003 21:25:00*1.06930*1.06940*1.06960*1.06920
03/26/2003 21:30:00*1.06940*1.06980*1.06980*1.06930
03/26/2003 21:35:00*1.06980*1.06910*1.07000*1.06910
03/26/2003 21:40:00*1.06910*1.07030*1.07030*1.06910
03/26/2003 21:45:00*1.07030*1.06990*1.07030*1.06980
03/26/2003 21:50:00*1.06990*1.07020*1.07020*1.06980
03/26/2003 21:55:00*1.07020*1.07020*1.07030*1.07010
03/26/2003 22:00:00*1.07020*1.07000*1.07020*1.06990
03/26/2003 22:05:00*1.07000*1.07000*1.07000*1.06990
03/26/2003 22:10:00*1.07000*1.07000*1.07010*1.06990
03/26/2003 22:15:00*1.07000*1.07000*1.07010*1.06990
03/26/2003 22:20:00*1.07000*1.07020*1.07020*1.07000
03/26/2003 22:25:00*1.07020*1.07100*1.07100*1.07010
03/26/2003 22:30:00*1.07100*1.07120*1.07130*1.07090
03/26/2003 22:35:00*1.07120*1.07100*1.07160*1.07100
03/26/2003 22:40:00*1.07100*1.07110*1.07140*1.07080
03/26/2003 22:45:00*1.07110*1.07120*1.07130*1.07110
03/26/2003 22:50:00*1.07120*1.07120*1.07140*1.07110
03/26/2003 22:55:00*1.07120*1.07120*1.07140*1.07110
03/26/2003 23:00:00*1.07120*1.07120*1.07140*1.07110
03/26/2003 23:05:00*1.07120*1.07090*1.07130*1.07090
03/26/2003 23:10:00*1.07090*1.07110*1.07120*1.07090
03/26/2003 23:15:00*1.07110*1.07100*1.07110*1.07080
03/26/2003 23:20:00*1.07100*1.07110*1.07120*1.07100
03/26/2003 23:25:00*1.07110*1.07110*1.07110*1.07100
03/26/2003 23:30:00*1.07110*1.07100*1.07120*1.07100
03/26/2003 23:35:00*1.07100*1.07120*1.07120*1.07100
03/26/2003 23:40:00*1.07120*1.07110*1.07120*1.07110
03/26/2003 23:45:00*1.07110*1.07110*1.07120*1.07110
03/26/2003 23:50:00*1.07110*1.07120*1.07130*1.07110
03/26/2003 23:55:00*1.07120*1.07110*1.07120*1.07110
03/27/2003 00:00:00*1.07110*1.07060*1.07110*1.07040
03/27/2003 00:05:00*1.07060*1.07060*1.07100*1.07030
03/27/2003 00:10:00*1.07110*1.07140*1.07140*1.07110
03/27/2003 00:15:00*1.07140*1.07120*1.07140*1.07120
03/27/2003 00:20:00*1.07120*1.07070*1.07130*1.07070
03/27/2003 00:25:00*1.07070*1.07050*1.07090*1.07050
03/27/2003 00:30:00*1.07050*1.07070*1.07080*1.07040
03/27/2003 00:35:00*1.07070*1.07090*1.07100*1.07070
03/27/2003 00:40:00*1.07090*1.07060*1.07100*1.07060
03/27/2003 00:45:00*1.07060*1.07040*1.07070*1.07040
03/27/2003 00:50:00*1.07040*1.07060*1.07060*1.07020
03/27/2003 00:55:00*1.07060*1.07040*1.07060*1.07040
03/27/2003 01:00:00*1.07040*1.07030*1.07050*1.07010
03/27/2003 01:05:00*1.07030*1.07020*1.07040*1.06990
03/27/2003 01:10:00*1.07020*1.07000*1.07020*1.06990
03/27/2003 01:15:00*1.07000*1.07000*1.07010*1.06990
03/27/2003 01:20:00*1.07000*1.07010*1.07020*1.07000
03/27/2003 01:25:00*1.07010*1.07010*1.07030*1.07000
03/27/2003 01:30:00*1.07010*1.07010*1.07020*1.07010
03/27/2003 01:35:00*1.07010*1.07030*1.07030*1.07010
03/27/2003 01:40:00*1.07030*1.07040*1.07050*1.07030
03/27/2003 01:45:00*1.07040*1.07010*1.07050*1.07000
03/27/2003 01:50:00*1.07010*1.07000*1.07020*1.07000
03/27/2003 01:55:00*1.07000*1.06990*1.07010*1.06980
03/27/2003 02:00:00*1.06990*1.07000*1.07010*1.06980
03/27/2003 02:05:00*1.07000*1.07000*1.07010*1.06990
03/27/2003 02:10:00*1.07000*1.06980*1.07020*1.06980
03/27/2003 02:15:00*1.06980*1.06960*1.06980*1.06940
03/27/2003 02:20:00*1.06960*1.06960*1.06990*1.06950
03/27/2003 02:25:00*1.06960*1.06990*1.06990*1.06960
03/27/2003 02:30:00*1.06990*1.07000*1.07000*1.06970
03/27/2003 02:35:00*1.07000*1.07040*1.07060*1.07000
03/27/2003 02:40:00*1.07040*1.07060*1.07110*1.07040
03/27/2003 02:45:00*1.07060*1.07070*1.07110*1.07060
03/27/2003 02:50:00*1.07070*1.07110*1.07110*1.07070
03/27/2003 02:55:00*1.07110*1.07020*1.07110*1.06990
03/27/2003 03:00:00*1.07020*1.07060*1.07080*1.07020
03/27/2003 03:05:00*1.07060*1.07010*1.07080*1.07000
03/27/2003 03:10:00*1.07010*1.07060*1.07060*1.06990
03/27/2003 03:15:00*1.07060*1.07100*1.07110*1.07030
03/27/2003 03:20:00*1.07100*1.07090*1.07120*1.07080
03/27/2003 03:25:00*1.07090*1.07100*1.07110*1.07090
03/27/2003 03:30:00*1.07100*1.07090*1.07100*1.07080
03/27/2003 03:35:00*1.07090*1.07070*1.07090*1.07040
03/27/2003 03:40:00*1.07070*1.07020*1.07070*1.07000
03/27/2003 03:45:00*1.07020*1.06990*1.07050*1.06980
03/27/2003 03:50:00*1.06990*1.06990*1.07020*1.06940
03/27/2003 03:55:00*1.06990*1.06990*1.07050*1.06980
03/27/2003 04:00:00*1.06990*1.07060*1.07090*1.06950
03/27/2003 04:05:00*1.07060*1.07110*1.07110*1.07060
03/27/2003 04:10:00*1.07110*1.07040*1.07110*1.07030
03/27/2003 04:15:00*1.07040*1.07060*1.07070*1.07040
03/27/2003 04:20:00*1.07060*1.07090*1.07100*1.07050
03/27/2003 04:25:00*1.07090*1.07060*1.07110*1.07050
03/27/2003 04:30:00*1.07060*1.07070*1.07070*1.07030
03/27/2003 04:35:00*1.07070*1.07070*1.07150*1.07060
03/27/2003 04:40:00*1.07070*1.07180*1.07220*1.07050
03/27/2003 04:45:00*1.07180*1.07170*1.07210*1.07130
03/27/2003 04:50:00*1.07170*1.07210*1.07280*1.07150
03/27/2003 04:55:00*1.07210*1.07210*1.07240*1.07200
03/27/2003 05:00:00*1.07210*1.07200*1.07220*1.07180
03/27/2003 05:05:00*1.07200*1.07350*1.07370*1.07200
03/27/2003 05:10:00*1.07350*1.07370*1.07380*1.07270
03/27/2003 05:15:00*1.07370*1.07380*1.07420*1.07340
03/27/2003 05:20:00*1.07380*1.07340*1.07390*1.07330
03/27/2003 05:25:00*1.07340*1.07390*1.07390*1.07300
03/27/2003 05:30:00*1.07390*1.07350*1.07390*1.07330
03/27/2003 05:35:00*1.07350*1.07300*1.07350*1.07280
03/27/2003 05:40:00*1.07300*1.07280*1.07320*1.07270
03/27/2003 05:45:00*1.07280*1.07290*1.07300*1.07250
03/27/2003 05:50:00*1.07290*1.07310*1.07310*1.07280
03/27/2003 05:55:00*1.07310*1.07310*1.07340*1.07310
03/27/2003 06:00:00*1.07310*1.07340*1.07340*1.07290
03/27/2003 06:05:00*1.07340*1.07300*1.07340*1.07280
03/27/2003 06:10:00*1.07300*1.07320*1.07340*1.07290
03/27/2003 06:15:00*1.07320*1.07310*1.07340*1.07300
03/27/2003 06:20:00*1.07310*1.07350*1.07350*1.07310
03/27/2003 06:25:00*1.07350*1.07310*1.07370*1.07290
03/27/2003 06:30:00*1.07310*1.07270*1.07310*1.07270
03/27/2003 06:35:00*1.07270*1.07260*1.07280*1.07240
03/27/2003 06:40:00*1.07260*1.07280*1.07290*1.07250
03/27/2003 06:45:00*1.07280*1.07260*1.07280*1.07240
03/27/2003 06:50:00*1.07260*1.07290*1.07310*1.07250
03/27/2003 06:55:00*1.07290*1.07260*1.07290*1.07240
03/27/2003 07:00:00*1.07260*1.07230*1.07260*1.07200
03/27/2003 07:05:00*1.07230*1.07290*1.07290*1.07210
03/27/2003 07:10:00*1.07290*1.07280*1.07300*1.07270
03/27/2003 07:15:00*1.07280*1.07270*1.07280*1.07260
03/27/2003 07:20:00*1.07270*1.07280*1.07280*1.07250
03/27/2003 07:25:00*1.07280*1.07340*1.07340*1.07250
03/27/2003 07:30:00*1.07340*1.07280*1.07340*1.07280
03/27/2003 07:35:00*1.07280*1.07280*1.07300*1.07270
03/27/2003 07:40:00*1.07280*1.07250*1.07290*1.07250
03/27/2003 07:45:00*1.07250*1.07290*1.07300*1.07250
03/27/2003 07:50:00*1.07290*1.07260*1.07290*1.07250
03/27/2003 07:55:00*1.07260*1.07220*1.07260*1.07200
03/27/2003 08:00:00*1.07220*1.07210*1.07230*1.07180
03/27/2003 08:05:00*1.07210*1.07190*1.07220*1.07170
03/27/2003 08:10:00*1.07190*1.07190*1.07210*1.07130
03/27/2003 08:15:00*1.07190*1.07240*1.07240*1.07190
03/27/2003 08:20:00*1.07240*1.07250*1.07250*1.07220
03/27/2003 08:25:00*1.07250*1.07220*1.07250*1.07210
03/27/2003 08:30:00*1.07220*1.07170*1.07220*1.07160
03/27/2003 08:35:00*1.07170*1.07170*1.07200*1.07160
03/27/2003 08:40:00*1.07170*1.07190*1.07210*1.07170
03/27/2003 08:45:00*1.07190*1.07200*1.07210*1.07170
03/27/2003 08:50:00*1.07200*1.07250*1.07250*1.07200
03/27/2003 08:55:00*1.07250*1.07170*1.07250*1.07160
03/27/2003 09:00:00*1.07170*1.07200*1.07200*1.07160
03/27/2003 09:05:00*1.07200*1.07210*1.07230*1.07200
03/27/2003 09:10:00*1.07210*1.07210*1.07220*1.07200
03/27/2003 09:15:00*1.07210*1.07260*1.07260*1.07210
03/27/2003 09:20:00*1.07260*1.07260*1.07260*1.07230
03/27/2003 09:25:00*1.07260*1.07240*1.07270*1.07230
03/27/2003 09:30:00*1.07240*1.07220*1.07260*1.07210
03/27/2003 09:35:00*1.07220*1.07170*1.07240*1.07170
03/27/2003 09:40:00*1.07170*1.07150*1.07190*1.07150
03/27/2003 09:45:00*1.07150*1.07040*1.07170*1.07030
03/27/2003 09:50:00*1.07040*1.07090*1.07100*1.07000
03/27/2003 09:55:00*1.07090*1.07110*1.07150*1.07080
03/27/2003 10:00:00*1.07110*1.07110*1.07130*1.07090
03/27/2003 10:05:00*1.07110*1.07110*1.07120*1.07050
03/27/2003 10:10:00*1.07110*1.07070*1.07110*1.07070
03/27/2003 10:15:00*1.07070*1.07010*1.07080*1.07000
03/27/2003 10:20:00*1.07010*1.07010*1.07040*1.06980
03/27/2003 10:25:00*1.07010*1.07040*1.07050*1.06980
03/27/2003 10:30:00*1.07040*1.07080*1.07100*1.07000
03/27/2003 10:35:00*1.07080*1.07110*1.07110*1.07050
03/27/2003 10:40:00*1.07110*1.07110*1.07150*1.07090
03/27/2003 10:45:00*1.07110*1.07110*1.07140*1.07100
03/27/2003 10:50:00*1.07110*1.07110*1.07140*1.07100
03/27/2003 10:55:00*1.07110*1.07160*1.07170*1.07090
03/27/2003 11:00:00*1.07160*1.07210*1.07210*1.07150
03/27/2003 11:05:00*1.07210*1.07180*1.07220*1.07150
03/27/2003 11:10:00*1.07180*1.07180*1.07220*1.07160
03/27/2003 11:15:00*1.07180*1.07160*1.07210*1.07150
03/27/2003 11:20:00*1.07160*1.07150*1.07170*1.07140
03/27/2003 11:25:00*1.07150*1.07100*1.07160*1.07090
03/27/2003 11:30:00*1.07100*1.07150*1.07160*1.07090
03/27/2003 11:35:00*1.07150*1.07180*1.07180*1.07140
03/27/2003 11:40:00*1.07180*1.07160*1.07190*1.07150
03/27/2003 11:45:00*1.07160*1.07190*1.07200*1.07150
03/27/2003 11:50:00*1.07190*1.07150*1.07190*1.07150
03/27/2003 11:55:00*1.07150*1.07170*1.07190*1.07140
03/27/2003 12:00:00*1.07170*1.07150*1.07190*1.07150
03/27/2003 12:05:00*1.07150*1.07150*1.07170*1.07150
03/27/2003 12:10:00*1.07150*1.07140*1.07160*1.07110
03/27/2003 12:15:00*1.07140*1.07150*1.07160*1.07100
03/27/2003 12:20:00*1.07150*1.07140*1.07150*1.07100
03/27/2003 12:25:00*1.07140*1.07140*1.07150*1.07130
03/27/2003 12:30:00*1.07140*1.07150*1.07170*1.07130
03/27/2003 12:35:00*1.07150*1.07160*1.07160*1.07140
03/27/2003 12:40:00*1.07160*1.07150*1.07170*1.07130
03/27/2003 12:45:00*1.07150*1.07150*1.07160*1.07130
03/27/2003 12:50:00*1.07150*1.07120*1.07150*1.07100
03/27/2003 12:55:00*1.07120*1.07070*1.07120*1.07050
03/27/2003 13:00:00*1.07070*1.06940*1.07070*1.06860
03/27/2003 13:05:00*1.06940*1.06980*1.06980*1.06880
03/27/2003 13:10:00*1.06980*1.06970*1.07000*1.06960
03/27/2003 13:15:00*1.06970*1.06980*1.07010*1.06970
03/27/2003 13:20:00*1.06980*1.06930*1.07000*1.06930
03/27/2003 13:25:00*1.06930*1.06900*1.06940*1.06810
03/27/2003 13:30:00*1.06900*1.06850*1.06900*1.06830
03/27/2003 13:35:00*1.06850*1.06850*1.06860*1.06810
03/27/2003 13:40:00*1.06850*1.06810*1.06870*1.06800
03/27/2003 13:45:00*1.06810*1.06790*1.06810*1.06740
03/27/2003 13:50:00*1.06790*1.06810*1.06810*1.06770
03/27/2003 13:55:00*1.06810*1.06800*1.06810*1.06780
03/27/2003 14:00:00*1.06800*1.06820*1.06820*1.06750
03/27/2003 14:05:00*1.06820*1.06820*1.06820*1.06760
03/27/2003 14:10:00*1.06820*1.06810*1.06820*1.06790
03/27/2003 14:15:00*1.06810*1.06820*1.06830*1.06810
03/27/2003 14:20:00*1.06820*1.06820*1.06830*1.06800
03/27/2003 14:25:00*1.06820*1.06840*1.06840*1.06810
03/27/2003 14:30:00*1.06840*1.06820*1.06840*1.06800
03/27/2003 14:35:00*1.06820*1.06830*1.06840*1.06810
03/27/2003 14:40:00*1.06830*1.06820*1.06830*1.06810
03/27/2003 14:45:00*1.06820*1.06820*1.06840*1.06810
03/27/2003 14:50:00*1.06820*1.06820*1.06830*1.06810
03/27/2003 14:55:00*1.06820*1.06820*1.06830*1.06810
03/27/2003 15:00:00*1.06820*1.06830*1.06850*1.06810
03/27/2003 15:05:00*1.06830*1.06830*1.06850*1.06820
03/27/2003 15:10:00*1.06830*1.06830*1.06850*1.06820
03/27/2003 15:15:00*1.06830*1.06830*1.06830*1.06810
03/27/2003 15:20:00*1.06830*1.06840*1.06850*1.06820
03/27/2003 15:25:00*1.06840*1.06830*1.06850*1.06810
03/27/2003 15:30:00*1.06830*1.06830*1.06850*1.06820
03/27/2003 15:35:00*1.06830*1.06820*1.06840*1.06820
03/27/2003 15:40:00*1.06820*1.06830*1.06840*1.06800
03/27/2003 15:45:00*1.06830*1.06800*1.06830*1.06790
03/27/2003 15:50:00*1.06800*1.06820*1.06830*1.06800
03/27/2003 15:55:00*1.06820*1.06830*1.06850*1.06800
03/27/2003 16:00:00*1.06830*1.06860*1.06860*1.06820
