05/25/2003 17:05:00*1.18260*1.18270*1.18270*1.18250
05/25/2003 17:10:00*1.18270*1.18270*1.18320*1.18260
05/25/2003 17:15:00*1.18270*1.18300*1.18300*1.18260
05/25/2003 17:20:00*1.18300*1.18300*1.18320*1.18280
05/25/2003 17:25:00*1.18300*1.18340*1.18350*1.18290
05/25/2003 17:30:00*1.18340*1.18340*1.18350*1.18330
05/25/2003 17:35:00*1.18340*1.18300*1.18340*1.18300
05/25/2003 17:40:00*1.18300*1.18330*1.18340*1.18300
05/25/2003 17:45:00*1.18330*1.18330*1.18330*1.18320
05/25/2003 17:50:00*1.18330*1.18320*1.18330*1.18320
05/25/2003 17:55:00*1.18320*1.18290*1.18320*1.18280
05/25/2003 18:00:00*1.18290*1.18280*1.18300*1.18270
05/25/2003 18:05:00*1.18280*1.18280*1.18280*1.18270
05/25/2003 18:10:00*1.18280*1.18240*1.18280*1.18230
05/25/2003 18:15:00*1.18240*1.18230*1.18240*1.18220
05/25/2003 18:20:00*1.18230*1.18200*1.18240*1.18190
05/25/2003 18:25:00*1.18200*1.18220*1.18250*1.18190
05/25/2003 18:30:00*1.18220*1.18220*1.18220*1.18210
05/25/2003 18:35:00*1.18220*1.18200*1.18220*1.18180
05/25/2003 18:40:00*1.18200*1.18160*1.18210*1.18140
05/25/2003 18:45:00*1.18160*1.18150*1.18160*1.18140
05/25/2003 18:50:00*1.18150*1.18160*1.18160*1.18140
05/25/2003 18:55:00*1.18160*1.18170*1.18180*1.18160
05/25/2003 19:00:00*1.18170*1.18160*1.18170*1.18150
05/25/2003 19:05:00*1.18160*1.18160*1.18180*1.18150
05/25/2003 19:10:00*1.18160*1.18200*1.18220*1.18150
05/25/2003 19:15:00*1.18200*1.18200*1.18210*1.18190
05/25/2003 19:20:00*1.18200*1.18160*1.18210*1.18160
05/25/2003 19:25:00*1.18160*1.18140*1.18170*1.18140
05/25/2003 19:30:00*1.18140*1.18120*1.18160*1.18100
05/25/2003 19:35:00*1.18120*1.18130*1.18130*1.18110
05/25/2003 19:40:00*1.18130*1.18110*1.18130*1.18100
05/25/2003 19:45:00*1.18110*1.18100*1.18110*1.18090
05/25/2003 19:50:00*1.18100*1.18130*1.18140*1.18100
05/25/2003 19:55:00*1.18130*1.18130*1.18140*1.18120
05/25/2003 20:00:00*1.18130*1.18160*1.18170*1.18120
05/25/2003 20:05:00*1.18160*1.18160*1.18180*1.18150
05/25/2003 20:10:00*1.18160*1.18140*1.18170*1.18140
05/25/2003 20:15:00*1.18140*1.18130*1.18150*1.18110
05/25/2003 20:20:00*1.18130*1.18090*1.18130*1.18090
05/25/2003 20:25:00*1.18090*1.18040*1.18090*1.18030
05/25/2003 20:30:00*1.18040*1.18050*1.18070*1.18040
05/25/2003 20:35:00*1.18050*1.18090*1.18090*1.18050
05/25/2003 20:40:00*1.18090*1.18110*1.18110*1.18080
05/25/2003 20:45:00*1.18110*1.18070*1.18110*1.18060
05/25/2003 20:50:00*1.18070*1.18100*1.18100*1.18060
05/25/2003 20:55:00*1.18100*1.18120*1.18120*1.18080
05/25/2003 21:00:00*1.18120*1.18080*1.18140*1.18080
05/25/2003 21:05:00*1.18080*1.18090*1.18090*1.18070
05/25/2003 21:10:00*1.18090*1.18110*1.18110*1.18080
05/25/2003 21:15:00*1.18110*1.18160*1.18160*1.18100
05/25/2003 21:20:00*1.18160*1.18150*1.18160*1.18130
05/25/2003 21:25:00*1.18150*1.18150*1.18160*1.18130
05/25/2003 21:30:00*1.18150*1.18120*1.18150*1.18120
05/25/2003 21:35:00*1.18120*1.18120*1.18120*1.18110
05/25/2003 21:40:00*1.18120*1.18110*1.18120*1.18090
05/25/2003 21:45:00*1.18110*1.18100*1.18110*1.18090
05/25/2003 21:50:00*1.18100*1.18090*1.18100*1.18080
05/25/2003 21:55:00*1.18090*1.18110*1.18110*1.18080
05/25/2003 22:00:00*1.18110*1.18100*1.18110*1.18080
05/25/2003 22:05:00*1.18100*1.18090*1.18100*1.18070
05/25/2003 22:10:00*1.18090*1.18100*1.18100*1.18080
05/25/2003 22:15:00*1.18100*1.18100*1.18100*1.18090
05/25/2003 22:20:00*1.18100*1.18120*1.18120*1.18090
05/25/2003 22:25:00*1.18120*1.18120*1.18130*1.18110
05/25/2003 22:30:00*1.18120*1.18130*1.18130*1.18110
05/25/2003 22:35:00*1.18130*1.18160*1.18160*1.18130
05/25/2003 22:40:00*1.18160*1.18160*1.18160*1.18150
05/25/2003 22:45:00*1.18160*1.18160*1.18160*1.18150
05/25/2003 22:50:00*1.18160*1.18130*1.18160*1.18120
05/25/2003 22:55:00*1.18130*1.18130*1.18140*1.18120
05/25/2003 23:00:00*1.18130*1.18120*1.18130*1.18120
05/25/2003 23:05:00*1.18120*1.18130*1.18140*1.18110
05/25/2003 23:10:00*1.18130*1.18130*1.18140*1.18120
05/25/2003 23:15:00*1.18130*1.18140*1.18150*1.18130
05/25/2003 23:20:00*1.18140*1.18140*1.18150*1.18130
05/25/2003 23:25:00*1.18140*1.18120*1.18140*1.18100
05/25/2003 23:30:00*1.18120*1.18130*1.18140*1.18120
05/25/2003 23:35:00*1.18130*1.18150*1.18150*1.18120
05/25/2003 23:40:00*1.18150*1.18150*1.18150*1.18140
05/25/2003 23:45:00*1.18150*1.18170*1.18170*1.18140
05/25/2003 23:50:00*1.18170*1.18170*1.18180*1.18150
05/25/2003 23:55:00*1.18170*1.18180*1.18190*1.18160
05/26/2003 00:00:00*1.18180*1.18180*1.18190*1.18170
05/26/2003 00:05:00*1.18180*1.18180*1.18180*1.18170
05/26/2003 00:10:00*1.18180*1.18180*1.18190*1.18170
05/26/2003 00:15:00*1.18180*1.18190*1.18200*1.18180
05/26/2003 00:20:00*1.18190*1.18220*1.18220*1.18180
05/26/2003 00:25:00*1.18220*1.18250*1.18270*1.18220
05/26/2003 00:30:00*1.18250*1.18240*1.18260*1.18230
05/26/2003 00:35:00*1.18240*1.18230*1.18240*1.18210
05/26/2003 00:40:00*1.18230*1.18220*1.18250*1.18210
05/26/2003 00:45:00*1.18220*1.18220*1.18240*1.18210
05/26/2003 00:50:00*1.18220*1.18220*1.18220*1.18210
05/26/2003 00:55:00*1.18220*1.18210*1.18220*1.18200
05/26/2003 01:00:00*1.18210*1.18170*1.18220*1.18170
05/26/2003 01:05:00*1.18170*1.18140*1.18180*1.18120
05/26/2003 01:10:00*1.18140*1.18170*1.18180*1.18130
05/26/2003 01:15:00*1.18170*1.18180*1.18190*1.18160
05/26/2003 01:20:00*1.18180*1.18170*1.18200*1.18160
05/26/2003 01:25:00*1.18170*1.18230*1.18240*1.18150
05/26/2003 01:30:00*1.18230*1.18230*1.18250*1.18200
05/26/2003 01:35:00*1.18230*1.18240*1.18240*1.18210
05/26/2003 01:40:00*1.18240*1.18240*1.18240*1.18210
05/26/2003 01:45:00*1.18240*1.18220*1.18250*1.18210
05/26/2003 01:50:00*1.18220*1.18220*1.18260*1.18210
05/26/2003 01:55:00*1.18220*1.18200*1.18240*1.18190
05/26/2003 02:00:00*1.18200*1.18190*1.18210*1.18190
05/26/2003 02:05:00*1.18190*1.18170*1.18190*1.18150
05/26/2003 02:10:00*1.18170*1.18140*1.18180*1.18140
05/26/2003 02:15:00*1.18140*1.18130*1.18160*1.18130
05/26/2003 02:20:00*1.18130*1.18150*1.18160*1.18130
05/26/2003 02:25:00*1.18150*1.18130*1.18190*1.18130
05/26/2003 02:30:00*1.18130*1.18140*1.18150*1.18090
05/26/2003 02:35:00*1.18140*1.18130*1.18160*1.18130
05/26/2003 02:40:00*1.18130*1.18080*1.18130*1.18060
05/26/2003 02:45:00*1.18080*1.18100*1.18100*1.18080
05/26/2003 02:50:00*1.18100*1.18110*1.18120*1.18090
05/26/2003 02:55:00*1.18110*1.18090*1.18110*1.18090
05/26/2003 03:00:00*1.18090*1.18070*1.18100*1.18050
05/26/2003 03:05:00*1.18070*1.18040*1.18070*1.18030
05/26/2003 03:10:00*1.18040*1.18110*1.18110*1.18040
05/26/2003 03:15:00*1.18110*1.18060*1.18110*1.18050
05/26/2003 03:20:00*1.18060*1.18050*1.18070*1.18040
05/26/2003 03:25:00*1.18050*1.18050*1.18070*1.18050
05/26/2003 03:30:00*1.18050*1.18030*1.18060*1.18030
05/26/2003 03:35:00*1.18030*1.18040*1.18060*1.18030
05/26/2003 03:40:00*1.18040*1.18020*1.18040*1.17980
05/26/2003 03:45:00*1.18020*1.18050*1.18050*1.18010
05/26/2003 03:50:00*1.18050*1.18070*1.18070*1.18040
05/26/2003 03:55:00*1.18070*1.18070*1.18120*1.18070
05/26/2003 04:00:00*1.18070*1.18150*1.18180*1.18070
05/26/2003 04:05:00*1.18150*1.18110*1.18150*1.18090
05/26/2003 04:10:00*1.18110*1.18120*1.18120*1.18100
05/26/2003 04:15:00*1.18120*1.18160*1.18180*1.18110
05/26/2003 04:20:00*1.18160*1.18130*1.18200*1.18130
05/26/2003 04:25:00*1.18130*1.18100*1.18160*1.18090
05/26/2003 04:30:00*1.18100*1.18100*1.18100*1.18060
05/26/2003 04:35:00*1.18100*1.18100*1.18110*1.18090
05/26/2003 04:40:00*1.18100*1.18090*1.18110*1.18080
05/26/2003 04:45:00*1.18090*1.18100*1.18110*1.18090
05/26/2003 04:50:00*1.18100*1.18120*1.18120*1.18090
05/26/2003 04:55:00*1.18120*1.18110*1.18120*1.18110
05/26/2003 05:00:00*1.18110*1.18140*1.18140*1.18110
05/26/2003 05:05:00*1.18140*1.18160*1.18170*1.18140
05/26/2003 05:10:00*1.18160*1.18150*1.18170*1.18150
05/26/2003 05:15:00*1.18150*1.18170*1.18200*1.18150
05/26/2003 05:20:00*1.18170*1.18150*1.18170*1.18140
05/26/2003 05:25:00*1.18150*1.18170*1.18180*1.18140
05/26/2003 05:30:00*1.18170*1.18140*1.18170*1.18140
05/26/2003 05:35:00*1.18140*1.18190*1.18220*1.18140
05/26/2003 05:40:00*1.18190*1.18200*1.18210*1.18190
05/26/2003 05:45:00*1.18200*1.18170*1.18200*1.18130
05/26/2003 05:50:00*1.18170*1.18160*1.18170*1.18160
05/26/2003 05:55:00*1.18160*1.18150*1.18160*1.18140
05/26/2003 06:00:00*1.18150*1.18130*1.18160*1.18130
05/26/2003 06:05:00*1.18130*1.18100*1.18150*1.18090
05/26/2003 06:10:00*1.18100*1.18100*1.18110*1.18080
05/26/2003 06:15:00*1.18100*1.18110*1.18110*1.18080
05/26/2003 06:20:00*1.18110*1.18130*1.18130*1.18110
05/26/2003 06:25:00*1.18130*1.18130*1.18150*1.18120
05/26/2003 06:30:00*1.18130*1.18160*1.18160*1.18130
05/26/2003 06:35:00*1.18160*1.18150*1.18180*1.18140
05/26/2003 06:40:00*1.18150*1.18130*1.18150*1.18110
05/26/2003 06:45:00*1.18130*1.18120*1.18160*1.18120
05/26/2003 06:50:00*1.18120*1.18130*1.18130*1.18110
05/26/2003 06:55:00*1.18130*1.18110*1.18140*1.18100
05/26/2003 07:00:00*1.18110*1.18110*1.18120*1.18100
05/26/2003 07:05:00*1.18110*1.18100*1.18110*1.18090
05/26/2003 07:10:00*1.18100*1.18110*1.18110*1.18090
05/26/2003 07:15:00*1.18110*1.18110*1.18120*1.18100
05/26/2003 07:20:00*1.18110*1.18120*1.18120*1.18110
05/26/2003 07:25:00*1.18120*1.18130*1.18140*1.18120
05/26/2003 07:30:00*1.18130*1.18130*1.18140*1.18130
05/26/2003 07:35:00*1.18130*1.18140*1.18140*1.18130
05/26/2003 07:40:00*1.18140*1.18120*1.18160*1.18110
05/26/2003 07:45:00*1.18120*1.18140*1.18140*1.18120
05/26/2003 07:50:00*1.18140*1.18120*1.18140*1.18120
05/26/2003 07:55:00*1.18120*1.18110*1.18130*1.18090
05/26/2003 08:00:00*1.18110*1.18110*1.18130*1.18090
05/26/2003 08:05:00*1.18110*1.18100*1.18110*1.18090
05/26/2003 08:10:00*1.18100*1.18110*1.18120*1.18100
05/26/2003 08:15:00*1.18110*1.18120*1.18120*1.18090
05/26/2003 08:20:00*1.18120*1.18130*1.18130*1.18110
05/26/2003 08:25:00*1.18130*1.18130*1.18130*1.18100
05/26/2003 08:30:00*1.18130*1.18110*1.18130*1.18110
05/26/2003 08:35:00*1.18110*1.18140*1.18160*1.18110
05/26/2003 08:40:00*1.18140*1.18140*1.18140*1.18110
05/26/2003 08:45:00*1.18140*1.18130*1.18140*1.18110
05/26/2003 08:50:00*1.18130*1.18110*1.18130*1.18090
05/26/2003 08:55:00*1.18110*1.18120*1.18120*1.18090
05/26/2003 09:00:00*1.18120*1.18110*1.18120*1.18090
05/26/2003 09:05:00*1.18110*1.18120*1.18120*1.18090
05/26/2003 09:10:00*1.18120*1.18110*1.18120*1.18090
05/26/2003 09:15:00*1.18110*1.18110*1.18130*1.18090
05/26/2003 09:20:00*1.18110*1.18120*1.18160*1.18100
05/26/2003 09:25:00*1.18120*1.18110*1.18130*1.18090
05/26/2003 09:30:00*1.18110*1.18150*1.18170*1.18090
05/26/2003 09:35:00*1.18150*1.18160*1.18170*1.18130
05/26/2003 09:40:00*1.18160*1.18200*1.18250*1.18160
05/26/2003 09:45:00*1.18200*1.18230*1.18260*1.18190
05/26/2003 09:50:00*1.18230*1.18450*1.18500*1.18210
05/26/2003 09:55:00*1.18450*1.18430*1.18460*1.18390
05/26/2003 10:00:00*1.18430*1.18380*1.18460*1.18380
05/26/2003 10:05:00*1.18380*1.18370*1.18420*1.18340
05/26/2003 10:10:00*1.18370*1.18330*1.18390*1.18300
05/26/2003 10:15:00*1.18330*1.18370*1.18370*1.18300
05/26/2003 10:20:00*1.18370*1.18450*1.18460*1.18350
05/26/2003 10:25:00*1.18450*1.18440*1.18470*1.18440
05/26/2003 10:30:00*1.18440*1.18450*1.18470*1.18430
05/26/2003 10:35:00*1.18450*1.18520*1.18550*1.18450
05/26/2003 10:40:00*1.18520*1.18510*1.18530*1.18510
05/26/2003 10:45:00*1.18510*1.18570*1.18580*1.18510
05/26/2003 10:50:00*1.18570*1.18610*1.18630*1.18550
05/26/2003 10:55:00*1.18610*1.18650*1.18670*1.18590
05/26/2003 11:00:00*1.18650*1.18630*1.18660*1.18610
05/26/2003 11:05:00*1.18630*1.18610*1.18630*1.18590
05/26/2003 11:10:00*1.18610*1.18640*1.18650*1.18600
05/26/2003 11:15:00*1.18640*1.18650*1.18680*1.18620
05/26/2003 11:20:00*1.18650*1.18650*1.18670*1.18640
05/26/2003 11:25:00*1.18650*1.18640*1.18650*1.18620
05/26/2003 11:30:00*1.18640*1.18590*1.18640*1.18590
05/26/2003 11:35:00*1.18590*1.18590*1.18640*1.18550
05/26/2003 11:40:00*1.18590*1.18560*1.18610*1.18530
05/26/2003 11:45:00*1.18560*1.18520*1.18560*1.18520
05/26/2003 11:50:00*1.18520*1.18510*1.18530*1.18490
05/26/2003 11:55:00*1.18510*1.18620*1.18620*1.18500
05/26/2003 12:00:00*1.18620*1.18600*1.18640*1.18520
05/26/2003 12:05:00*1.18600*1.18630*1.18660*1.18600
05/26/2003 12:10:00*1.18630*1.18640*1.18640*1.18610
05/26/2003 12:15:00*1.18640*1.18660*1.18660*1.18620
05/26/2003 12:20:00*1.18660*1.18660*1.18670*1.18630
05/26/2003 12:25:00*1.18660*1.18650*1.18660*1.18630
05/26/2003 12:30:00*1.18650*1.18710*1.18720*1.18630
05/26/2003 12:35:00*1.18710*1.18700*1.18730*1.18670
05/26/2003 12:40:00*1.18700*1.18690*1.18710*1.18650
05/26/2003 12:45:00*1.18690*1.18690*1.18700*1.18660
05/26/2003 12:50:00*1.18690*1.18660*1.18690*1.18630
05/26/2003 12:55:00*1.18660*1.18670*1.18680*1.18650
05/26/2003 13:00:00*1.18670*1.18690*1.18710*1.18670
05/26/2003 13:05:00*1.18690*1.18670*1.18690*1.18640
05/26/2003 13:10:00*1.18670*1.18680*1.18680*1.18650
05/26/2003 13:15:00*1.18680*1.18670*1.18680*1.18650
05/26/2003 13:20:00*1.18670*1.18650*1.18670*1.18630
05/26/2003 13:25:00*1.18650*1.18640*1.18650*1.18630
05/26/2003 13:30:00*1.18640*1.18640*1.18640*1.18620
05/26/2003 13:35:00*1.18640*1.18650*1.18650*1.18620
05/26/2003 13:40:00*1.18650*1.18650*1.18670*1.18630
05/26/2003 13:45:00*1.18650*1.18660*1.18680*1.18650
05/26/2003 13:50:00*1.18660*1.18700*1.18700*1.18640
05/26/2003 13:55:00*1.18700*1.18700*1.18710*1.18670
05/26/2003 14:00:00*1.18700*1.18700*1.18720*1.18680
05/26/2003 14:05:00*1.18700*1.18700*1.18730*1.18670
05/26/2003 14:10:00*1.18700*1.18730*1.18740*1.18680
05/26/2003 14:15:00*1.18730*1.18710*1.18730*1.18700
05/26/2003 14:20:00*1.18710*1.18710*1.18710*1.18690
05/26/2003 14:25:00*1.18710*1.18710*1.18710*1.18680
05/26/2003 14:30:00*1.18710*1.18710*1.18710*1.18690
05/26/2003 14:35:00*1.18710*1.18710*1.18730*1.18690
05/26/2003 14:40:00*1.18710*1.18720*1.18720*1.18690
05/26/2003 14:45:00*1.18720*1.18720*1.18720*1.18690
05/26/2003 14:50:00*1.18720*1.18730*1.18730*1.18700
05/26/2003 14:55:00*1.18730*1.18710*1.18730*1.18690
05/26/2003 15:00:00*1.18710*1.18720*1.18740*1.18710
05/26/2003 15:05:00*1.18720*1.18710*1.18720*1.18680
05/26/2003 15:10:00*1.18710*1.18710*1.18720*1.18690
05/26/2003 15:15:00*1.18710*1.18710*1.18730*1.18690
05/26/2003 15:20:00*1.18710*1.18720*1.18720*1.18690
05/26/2003 15:25:00*1.18720*1.18720*1.18720*1.18700
05/26/2003 15:30:00*1.18720*1.18720*1.18730*1.18700
05/26/2003 15:35:00*1.18720*1.18700*1.18730*1.18670
05/26/2003 15:40:00*1.18700*1.18700*1.18710*1.18680
05/26/2003 15:45:00*1.18700*1.18710*1.18720*1.18670
05/26/2003 15:50:00*1.18710*1.18680*1.18710*1.18670
05/26/2003 15:55:00*1.18680*1.18680*1.18700*1.18660
05/26/2003 16:00:00*1.18680*1.18660*1.18680*1.18660
05/26/2003 16:05:00*1.18660*1.18690*1.18710*1.18650
05/26/2003 16:10:00*1.18690*1.18700*1.18710*1.18690
05/26/2003 16:15:00*1.18700*1.18700*1.18720*1.18680
05/26/2003 16:20:00*1.18700*1.18710*1.18710*1.18680
05/26/2003 16:25:00*1.18710*1.18690*1.18710*1.18660
05/26/2003 16:30:00*1.18690*1.18700*1.18700*1.18680
05/26/2003 16:35:00*1.18700*1.18690*1.18700*1.18690
05/26/2003 16:40:00*1.18690*1.18710*1.18720*1.18680
05/26/2003 16:45:00*1.18710*1.18710*1.18710*1.18700
05/26/2003 16:50:00*1.18710*1.18700*1.18720*1.18690
05/26/2003 16:55:00*1.18700*1.18700*1.18700*1.18690
05/26/2003 17:00:00*1.18700*1.18720*1.18730*1.18690
