09/02/2003 17:05:00*1.08090*1.08110*1.08140*1.08060
09/02/2003 17:10:00*1.08110*1.08070*1.08110*1.08070
09/02/2003 17:15:00*1.08070*1.08060*1.08100*1.08060
09/02/2003 17:20:00*1.08060*1.08060*1.08070*1.08050
09/02/2003 17:25:00*1.08060*1.08060*1.08070*1.08060
09/02/2003 17:30:00*1.08060*1.08050*1.08070*1.08030
09/02/2003 17:35:00*1.08050*1.08030*1.08070*1.08020
09/02/2003 17:40:00*1.08030*1.08050*1.08050*1.08000
09/02/2003 17:45:00*1.08050*1.08030*1.08050*1.08020
09/02/2003 17:50:00*1.08030*1.08040*1.08060*1.08030
09/02/2003 17:55:00*1.08040*1.08060*1.08060*1.08040
09/02/2003 18:00:00*1.08060*1.08080*1.08080*1.08060
09/02/2003 18:05:00*1.08080*1.08070*1.08090*1.08070
09/02/2003 18:10:00*1.08070*1.08040*1.08070*1.08030
09/02/2003 18:15:00*1.08040*1.08060*1.08060*1.08040
09/02/2003 18:20:00*1.08060*1.08070*1.08080*1.08050
09/02/2003 18:25:00*1.08070*1.08060*1.08070*1.08050
09/02/2003 18:30:00*1.08060*1.08070*1.08080*1.08060
09/02/2003 18:35:00*1.08070*1.08070*1.08090*1.08050
09/02/2003 18:40:00*1.08070*1.08080*1.08080*1.08060
09/02/2003 18:45:00*1.08080*1.08090*1.08090*1.08060
09/02/2003 18:50:00*1.08090*1.08100*1.08100*1.08070
09/02/2003 18:55:00*1.08100*1.08140*1.08140*1.08100
09/02/2003 19:00:00*1.08140*1.08120*1.08150*1.08110
09/02/2003 19:05:00*1.08120*1.08130*1.08130*1.08120
09/02/2003 19:10:00*1.08130*1.08120*1.08130*1.08100
09/02/2003 19:15:00*1.08120*1.08110*1.08120*1.08100
09/02/2003 19:20:00*1.08110*1.08040*1.08110*1.07990
09/02/2003 19:25:00*1.08040*1.08020*1.08040*1.07980
09/02/2003 19:30:00*1.08020*1.08000*1.08030*1.08000
09/02/2003 19:35:00*1.08000*1.08020*1.08020*1.08000
09/02/2003 19:40:00*1.08020*1.08040*1.08070*1.08020
09/02/2003 19:45:00*1.08040*1.08070*1.08070*1.08040
09/02/2003 19:50:00*1.08070*1.08040*1.08070*1.08040
09/02/2003 19:55:00*1.08040*1.08050*1.08070*1.08040
09/02/2003 20:00:00*1.08050*1.08110*1.08120*1.08050
09/02/2003 20:05:00*1.08110*1.08130*1.08160*1.08110
09/02/2003 20:10:00*1.08130*1.08110*1.08140*1.08110
09/02/2003 20:15:00*1.08110*1.08020*1.08110*1.08020
09/02/2003 20:20:00*1.08020*1.07740*1.08020*1.07700
09/02/2003 20:25:00*1.07740*1.07770*1.07780*1.07740
09/02/2003 20:30:00*1.07770*1.07810*1.07830*1.07770
09/02/2003 20:35:00*1.07810*1.07810*1.07840*1.07810
09/02/2003 20:40:00*1.07810*1.07760*1.07830*1.07730
09/02/2003 20:45:00*1.07760*1.07740*1.07760*1.07740
09/02/2003 20:50:00*1.07740*1.07650*1.07760*1.07650
09/02/2003 20:55:00*1.07650*1.07780*1.07780*1.07650
09/02/2003 21:00:00*1.07780*1.07740*1.07790*1.07710
09/02/2003 21:05:00*1.07740*1.07790*1.07790*1.07740
09/02/2003 21:10:00*1.07790*1.07790*1.07840*1.07780
09/02/2003 21:15:00*1.07790*1.07780*1.07800*1.07760
09/02/2003 21:20:00*1.07780*1.07720*1.07780*1.07720
09/02/2003 21:25:00*1.07720*1.07700*1.07740*1.07690
09/02/2003 21:30:00*1.07700*1.07660*1.07700*1.07640
09/02/2003 21:35:00*1.07660*1.07650*1.07660*1.07600
09/02/2003 21:40:00*1.07650*1.07700*1.07700*1.07650
09/02/2003 21:45:00*1.07700*1.07710*1.07710*1.07670
09/02/2003 21:50:00*1.07710*1.07690*1.07710*1.07690
09/02/2003 21:55:00*1.07690*1.07710*1.07730*1.07690
09/02/2003 22:00:00*1.07710*1.07760*1.07780*1.07710
09/02/2003 22:05:00*1.07760*1.07760*1.07770*1.07750
09/02/2003 22:10:00*1.07760*1.07730*1.07760*1.07730
09/02/2003 22:15:00*1.07730*1.07730*1.07750*1.07730
09/02/2003 22:20:00*1.07730*1.07800*1.07810*1.07730
09/02/2003 22:25:00*1.07800*1.07830*1.07840*1.07780
09/02/2003 22:30:00*1.07830*1.07820*1.07840*1.07820
09/02/2003 22:35:00*1.07820*1.07870*1.07880*1.07820
09/02/2003 22:40:00*1.07870*1.07920*1.07930*1.07860
09/02/2003 22:45:00*1.07920*1.07900*1.07930*1.07900
09/02/2003 22:50:00*1.07900*1.07920*1.07930*1.07900
09/02/2003 22:55:00*1.07920*1.07930*1.07980*1.07920
09/02/2003 23:00:00*1.07930*1.07860*1.07950*1.07850
09/02/2003 23:05:00*1.07860*1.07840*1.07860*1.07830
09/02/2003 23:10:00*1.07840*1.07840*1.07850*1.07830
09/02/2003 23:15:00*1.07840*1.07870*1.07880*1.07840
09/02/2003 23:20:00*1.07860*1.07890*1.07940*1.07840
09/02/2003 23:25:00*1.07870*1.07910*1.07910*1.07860
09/02/2003 23:30:00*1.07910*1.07870*1.07910*1.07860
09/02/2003 23:35:00*1.07870*1.07870*1.07880*1.07870
09/02/2003 23:40:00*1.07870*1.07860*1.07870*1.07850
09/02/2003 23:45:00*1.07860*1.07850*1.07880*1.07830
09/02/2003 23:50:00*1.07850*1.07960*1.07970*1.07850
09/02/2003 23:55:00*1.07960*1.07970*1.08010*1.07930
09/03/2003 00:00:00*1.07970*1.07990*1.07990*1.07940
09/03/2003 00:05:00*1.07990*1.07910*1.07990*1.07900
09/03/2003 00:10:00*1.07910*1.07940*1.07960*1.07900
09/03/2003 00:15:00*1.07940*1.07940*1.07970*1.07930
09/03/2003 00:20:00*1.07940*1.07920*1.07950*1.07920
09/03/2003 00:25:00*1.07920*1.07960*1.07990*1.07920
09/03/2003 00:30:00*1.07960*1.07930*1.07970*1.07910
09/03/2003 00:35:00*1.07930*1.07920*1.07940*1.07910
09/03/2003 00:40:00*1.07920*1.07900*1.07920*1.07890
09/03/2003 00:45:00*1.07900*1.07820*1.07900*1.07810
09/03/2003 00:50:00*1.07820*1.07810*1.07840*1.07810
09/03/2003 00:55:00*1.07810*1.07820*1.07820*1.07810
09/03/2003 01:00:00*1.07820*1.07830*1.07830*1.07800
09/03/2003 01:05:00*1.07830*1.07860*1.07870*1.07830
09/03/2003 01:10:00*1.07860*1.07860*1.07870*1.07840
09/03/2003 01:15:00*1.07860*1.07860*1.07870*1.07840
09/03/2003 01:20:00*1.07860*1.07860*1.07870*1.07840
09/03/2003 01:25:00*1.07860*1.07870*1.07870*1.07850
09/03/2003 01:30:00*1.07870*1.07860*1.07870*1.07850
09/03/2003 01:35:00*1.07860*1.07880*1.07880*1.07860
09/03/2003 01:40:00*1.07880*1.07870*1.07880*1.07860
09/03/2003 01:45:00*1.07870*1.07870*1.07890*1.07870
09/03/2003 01:50:00*1.07870*1.07870*1.07890*1.07860
09/03/2003 01:55:00*1.07870*1.07920*1.07920*1.07860
09/03/2003 02:00:00*1.07920*1.08000*1.08010*1.07910
09/03/2003 02:05:00*1.08000*1.08020*1.08100*1.08000
09/03/2003 02:10:00*1.08020*1.08000*1.08040*1.08000
09/03/2003 02:15:00*1.08000*1.08080*1.08080*1.08000
09/03/2003 02:20:00*1.08080*1.07930*1.08080*1.07910
09/03/2003 02:25:00*1.07930*1.07880*1.07960*1.07870
09/03/2003 02:30:00*1.07880*1.07960*1.07960*1.07860
09/03/2003 02:35:00*1.07960*1.08000*1.08020*1.07960
09/03/2003 02:40:00*1.08000*1.08030*1.08050*1.08000
09/03/2003 02:45:00*1.08030*1.07940*1.08040*1.07920
09/03/2003 02:50:00*1.07940*1.07790*1.07940*1.07790
09/03/2003 02:55:00*1.07790*1.07830*1.07830*1.07770
09/03/2003 03:00:00*1.07830*1.07810*1.07840*1.07790
09/03/2003 03:05:00*1.07810*1.07870*1.07870*1.07810
09/03/2003 03:10:00*1.07870*1.07870*1.07900*1.07860
09/03/2003 03:15:00*1.07870*1.07850*1.07890*1.07850
09/03/2003 03:20:00*1.07850*1.07760*1.07850*1.07740
09/03/2003 03:25:00*1.07760*1.07790*1.07830*1.07760
09/03/2003 03:30:00*1.07790*1.07800*1.07820*1.07770
09/03/2003 03:35:00*1.07800*1.07840*1.07860*1.07800
09/03/2003 03:40:00*1.07840*1.07820*1.07880*1.07820
09/03/2003 03:45:00*1.07820*1.07710*1.07830*1.07690
09/03/2003 03:50:00*1.07710*1.07700*1.07720*1.07650
09/03/2003 03:55:00*1.07700*1.07770*1.07780*1.07700
09/03/2003 04:00:00*1.07770*1.07870*1.07870*1.07770
09/03/2003 04:05:00*1.07870*1.07850*1.07870*1.07830
09/03/2003 04:10:00*1.07850*1.07900*1.07930*1.07850
09/03/2003 04:15:00*1.07900*1.08020*1.08030*1.07900
09/03/2003 04:20:00*1.08020*1.08020*1.08060*1.08000
09/03/2003 04:25:00*1.08020*1.07990*1.08040*1.07970
09/03/2003 04:30:00*1.07990*1.07990*1.08000*1.07960
09/03/2003 04:35:00*1.07990*1.08060*1.08080*1.07980
09/03/2003 04:40:00*1.08060*1.08040*1.08080*1.08010
09/03/2003 04:45:00*1.08040*1.08000*1.08040*1.07990
09/03/2003 04:50:00*1.08000*1.07930*1.08000*1.07930
09/03/2003 04:55:00*1.07930*1.08010*1.08010*1.07930
09/03/2003 05:00:00*1.08010*1.08070*1.08070*1.08010
09/03/2003 05:05:00*1.08070*1.08140*1.08220*1.08070
09/03/2003 05:10:00*1.08140*1.08120*1.08170*1.08100
09/03/2003 05:15:00*1.08120*1.08150*1.08150*1.08090
09/03/2003 05:20:00*1.08150*1.08160*1.08170*1.08110
09/03/2003 05:25:00*1.08160*1.08120*1.08170*1.08110
09/03/2003 05:30:00*1.08120*1.08180*1.08180*1.08100
09/03/2003 05:35:00*1.08180*1.08170*1.08210*1.08150
09/03/2003 05:40:00*1.08170*1.08190*1.08190*1.08150
09/03/2003 05:45:00*1.08190*1.08120*1.08190*1.08110
09/03/2003 05:50:00*1.08120*1.08130*1.08160*1.08120
09/03/2003 05:55:00*1.08130*1.08140*1.08140*1.08110
09/03/2003 06:00:00*1.08140*1.08140*1.08150*1.08120
09/03/2003 06:05:00*1.08140*1.08120*1.08180*1.08110
09/03/2003 06:10:00*1.08120*1.08110*1.08140*1.08090
09/03/2003 06:15:00*1.08110*1.07990*1.08110*1.07980
09/03/2003 06:20:00*1.07990*1.08020*1.08020*1.07980
09/03/2003 06:25:00*1.08020*1.08020*1.08030*1.08010
09/03/2003 06:30:00*1.08020*1.07940*1.08020*1.07930
09/03/2003 06:35:00*1.07940*1.07890*1.07940*1.07870
09/03/2003 06:40:00*1.07890*1.07850*1.07910*1.07840
09/03/2003 06:45:00*1.07850*1.07860*1.07890*1.07850
09/03/2003 06:50:00*1.07860*1.07880*1.07910*1.07840
09/03/2003 06:55:00*1.07880*1.07830*1.07880*1.07820
09/03/2003 07:00:00*1.07830*1.07850*1.07860*1.07830
09/03/2003 07:05:00*1.07850*1.07920*1.07920*1.07840
09/03/2003 07:10:00*1.07920*1.07930*1.07950*1.07900
09/03/2003 07:15:00*1.07930*1.07960*1.07960*1.07930
09/03/2003 07:20:00*1.07960*1.07860*1.07960*1.07860
09/03/2003 07:25:00*1.07860*1.07870*1.07880*1.07850
09/03/2003 07:30:00*1.07870*1.07850*1.07900*1.07830
09/03/2003 07:35:00*1.07850*1.07850*1.07860*1.07830
09/03/2003 07:40:00*1.07850*1.07820*1.07860*1.07820
09/03/2003 07:45:00*1.07820*1.07910*1.07910*1.07820
09/03/2003 07:50:00*1.07910*1.07930*1.07960*1.07910
09/03/2003 07:55:00*1.07930*1.07920*1.07930*1.07890
09/03/2003 08:00:00*1.07920*1.07890*1.07920*1.07890
09/03/2003 08:05:00*1.07890*1.07860*1.07910*1.07860
09/03/2003 08:10:00*1.07860*1.07800*1.07860*1.07800
09/03/2003 08:15:00*1.07800*1.07820*1.07850*1.07800
09/03/2003 08:20:00*1.07820*1.07790*1.07820*1.07770
09/03/2003 08:25:00*1.07790*1.07870*1.07870*1.07790
09/03/2003 08:30:00*1.07870*1.07860*1.07880*1.07850
09/03/2003 08:35:00*1.07860*1.07880*1.07880*1.07830
09/03/2003 08:40:00*1.07880*1.07910*1.07910*1.07880
09/03/2003 08:45:00*1.07910*1.07830*1.07910*1.07820
09/03/2003 08:50:00*1.07830*1.07850*1.07850*1.07830
09/03/2003 08:55:00*1.07850*1.07860*1.07870*1.07840
09/03/2003 09:00:00*1.07860*1.07890*1.07890*1.07850
09/03/2003 09:05:00*1.07890*1.07920*1.07920*1.07880
09/03/2003 09:10:00*1.07920*1.08000*1.08000*1.07920
09/03/2003 09:15:00*1.08000*1.08130*1.08160*1.08000
09/03/2003 09:20:00*1.08130*1.08130*1.08170*1.08100
09/03/2003 09:25:00*1.08130*1.08070*1.08130*1.08070
09/03/2003 09:30:00*1.08070*1.08120*1.08120*1.08070
09/03/2003 09:35:00*1.08120*1.08120*1.08170*1.08110
09/03/2003 09:40:00*1.08120*1.08000*1.08160*1.08000
09/03/2003 09:45:00*1.08000*1.08000*1.08000*1.07950
09/03/2003 09:50:00*1.08000*1.08100*1.08120*1.08000
09/03/2003 09:55:00*1.08100*1.08140*1.08140*1.08070
09/03/2003 10:00:00*1.08140*1.08100*1.08250*1.08040
09/03/2003 10:05:00*1.08100*1.08010*1.08110*1.08010
09/03/2003 10:10:00*1.08010*1.08170*1.08200*1.08010
09/03/2003 10:15:00*1.08170*1.08060*1.08170*1.08060
09/03/2003 10:20:00*1.08060*1.08040*1.08070*1.08030
09/03/2003 10:25:00*1.08040*1.08120*1.08130*1.08040
09/03/2003 10:30:00*1.08120*1.08280*1.08300*1.08120
09/03/2003 10:35:00*1.08280*1.08230*1.08290*1.08220
09/03/2003 10:40:00*1.08230*1.08250*1.08290*1.08230
09/03/2003 10:45:00*1.08250*1.08200*1.08250*1.08180
09/03/2003 10:50:00*1.08200*1.08230*1.08240*1.08190
09/03/2003 10:55:00*1.08230*1.08230*1.08260*1.08180
09/03/2003 11:00:00*1.08230*1.08320*1.08320*1.08230
09/03/2003 11:05:00*1.08320*1.08320*1.08350*1.08250
09/03/2003 11:10:00*1.08320*1.08370*1.08390*1.08320
09/03/2003 11:15:00*1.08370*1.08350*1.08400*1.08320
09/03/2003 11:20:00*1.08350*1.08450*1.08490*1.08340
09/03/2003 11:25:00*1.08450*1.08440*1.08490*1.08440
09/03/2003 11:30:00*1.08440*1.08410*1.08460*1.08400
09/03/2003 11:35:00*1.08410*1.08480*1.08490*1.08410
09/03/2003 11:40:00*1.08480*1.08580*1.08580*1.08450
09/03/2003 11:45:00*1.08580*1.08510*1.08580*1.08480
09/03/2003 11:50:00*1.08510*1.08480*1.08530*1.08470
09/03/2003 11:55:00*1.08480*1.08430*1.08480*1.08430
09/03/2003 12:00:00*1.08430*1.08450*1.08460*1.08430
09/03/2003 12:05:00*1.08450*1.08450*1.08490*1.08450
09/03/2003 12:10:00*1.08520*1.08480*1.08550*1.08440
09/03/2003 12:15:00*1.08450*1.08390*1.08450*1.08390
09/03/2003 12:20:00*1.08390*1.08360*1.08390*1.08310
09/03/2003 12:25:00*1.08360*1.08350*1.08370*1.08310
09/03/2003 12:30:00*1.08350*1.08360*1.08370*1.08350
09/03/2003 12:35:00*1.08360*1.08460*1.08460*1.08360
09/03/2003 12:40:00*1.08460*1.08450*1.08460*1.08440
09/03/2003 12:45:00*1.08450*1.08510*1.08540*1.08450
09/03/2003 12:50:00*1.08510*1.08560*1.08560*1.08510
09/03/2003 12:55:00*1.08560*1.08470*1.08560*1.08470
09/03/2003 13:00:00*1.08470*1.08620*1.08630*1.08470
09/03/2003 13:05:00*1.08620*1.08640*1.08670*1.08610
09/03/2003 13:10:00*1.08640*1.08630*1.08660*1.08620
09/03/2003 13:15:00*1.08630*1.08630*1.08630*1.08620
09/03/2003 13:20:00*1.08630*1.08590*1.08630*1.08570
09/03/2003 13:25:00*1.08590*1.08510*1.08590*1.08510
09/03/2003 13:30:00*1.08510*1.08540*1.08540*1.08460
09/03/2003 13:35:00*1.08540*1.08580*1.08580*1.08520
09/03/2003 13:40:00*1.08580*1.08650*1.08670*1.08580
09/03/2003 13:45:00*1.08650*1.08660*1.08720*1.08650
09/03/2003 13:50:00*1.08660*1.08640*1.08660*1.08630
09/03/2003 13:55:00*1.08640*1.08650*1.08650*1.08640
09/03/2003 14:00:00*1.08650*1.08610*1.08650*1.08600
09/03/2003 14:05:00*1.08610*1.08560*1.08610*1.08540
09/03/2003 14:10:00*1.08560*1.08520*1.08560*1.08500
09/03/2003 14:15:00*1.08520*1.08510*1.08520*1.08490
09/03/2003 14:20:00*1.08510*1.08490*1.08510*1.08490
09/03/2003 14:25:00*1.08490*1.08530*1.08530*1.08490
09/03/2003 14:30:00*1.08530*1.08520*1.08550*1.08520
09/03/2003 14:35:00*1.08520*1.08430*1.08520*1.08430
09/03/2003 14:40:00*1.08430*1.08450*1.08470*1.08430
09/03/2003 14:45:00*1.08450*1.08410*1.08450*1.08390
09/03/2003 14:50:00*1.08410*1.08450*1.08450*1.08390
09/03/2003 14:55:00*1.08450*1.08420*1.08450*1.08400
09/03/2003 15:00:00*1.08420*1.08390*1.08440*1.08370
09/03/2003 15:05:00*1.08390*1.08340*1.08390*1.08320
09/03/2003 15:10:00*1.08340*1.08380*1.08410*1.08340
09/03/2003 15:15:00*1.08380*1.08410*1.08420*1.08360
09/03/2003 15:20:00*1.08410*1.08420*1.08440*1.08410
09/03/2003 15:25:00*1.08420*1.08450*1.08450*1.08400
09/03/2003 15:30:00*1.08450*1.08430*1.08450*1.08420
09/03/2003 15:35:00*1.08430*1.08360*1.08430*1.08360
09/03/2003 15:40:00*1.08360*1.08350*1.08370*1.08350
09/03/2003 15:45:00*1.08350*1.08370*1.08370*1.08350
09/03/2003 15:50:00*1.08370*1.08380*1.08380*1.08360
09/03/2003 15:55:00*1.08380*1.08390*1.08390*1.08360
09/03/2003 16:00:00*1.08390*1.08380*1.08390*1.08370
09/03/2003 16:05:00*1.08380*1.08390*1.08410*1.08370
09/03/2003 16:10:00*1.08390*1.08380*1.08410*1.08370
09/03/2003 16:15:00*1.08380*1.08420*1.08440*1.08380
09/03/2003 16:20:00*1.08420*1.08410*1.08440*1.08390
09/03/2003 16:25:00*1.08410*1.08420*1.08420*1.08410
09/03/2003 16:30:00*1.08420*1.08430*1.08450*1.08420
09/03/2003 16:35:00*1.08430*1.08410*1.08430*1.08410
09/03/2003 16:40:00*1.08410*1.08410*1.08420*1.08390
09/03/2003 16:45:00*1.08410*1.08420*1.08430*1.08410
09/03/2003 16:50:00*1.08420*1.08420*1.08420*1.08410
09/03/2003 16:55:00*1.08420*1.08450*1.08450*1.08420
09/03/2003 17:00:00*1.08450*1.08450*1.08460*1.08450
