06/19/2003 18:05:00*1.67820*1.67810*1.67820*1.67800
06/19/2003 18:10:00*1.67810*1.67800*1.67810*1.67800
06/19/2003 18:15:00*1.67800*1.67810*1.67810*1.67800
06/19/2003 18:20:00*1.67810*1.67800*1.67810*1.67790
06/19/2003 18:25:00*1.67800*1.67780*1.67840*1.67760
06/19/2003 18:30:00*1.67780*1.67800*1.67800*1.67780
06/19/2003 18:35:00*1.67800*1.67800*1.67830*1.67780
06/19/2003 18:40:00*1.67880*1.67830*1.67890*1.67820
06/19/2003 18:45:00*1.67800*1.67740*1.67800*1.67740
06/19/2003 18:50:00*1.67740*1.67750*1.67770*1.67740
06/19/2003 18:55:00*1.67750*1.67740*1.67750*1.67710
06/19/2003 19:00:00*1.67740*1.67740*1.67760*1.67700
06/19/2003 19:05:00*1.67740*1.67740*1.67750*1.67730
06/19/2003 19:10:00*1.67740*1.67740*1.67770*1.67740
06/19/2003 19:15:00*1.67740*1.67770*1.67770*1.67740
06/19/2003 19:20:00*1.67770*1.67810*1.67810*1.67770
06/19/2003 19:25:00*1.67810*1.67920*1.67920*1.67800
06/19/2003 19:30:00*1.67920*1.67900*1.67940*1.67900
06/19/2003 19:35:00*1.67900*1.67930*1.67930*1.67890
06/19/2003 19:40:00*1.67910*1.67975*1.68000*1.67890
06/19/2003 19:45:00*1.67930*1.67940*1.67950*1.67930
06/19/2003 19:50:00*1.67940*1.67930*1.67950*1.67930
06/19/2003 19:55:00*1.67930*1.67910*1.67930*1.67910
06/19/2003 20:00:00*1.67910*1.67950*1.67960*1.67900
06/19/2003 20:05:00*1.67950*1.67910*1.67950*1.67910
06/19/2003 20:10:00*1.67910*1.67890*1.67930*1.67880
06/19/2003 20:15:00*1.67890*1.67900*1.67900*1.67890
06/19/2003 20:20:00*1.67900*1.67910*1.67910*1.67900
06/19/2003 20:25:00*1.67910*1.67920*1.67920*1.67890
06/19/2003 20:30:00*1.67920*1.67930*1.67930*1.67910
06/19/2003 20:35:00*1.67930*1.67950*1.67950*1.67900
06/19/2003 20:40:00*1.67950*1.67930*1.67960*1.67930
06/19/2003 20:45:00*1.67930*1.67950*1.67960*1.67930
06/19/2003 20:50:00*1.67950*1.67960*1.67960*1.67920
06/19/2003 20:55:00*1.67960*1.68030*1.68050*1.67960
06/19/2003 21:00:00*1.68030*1.68040*1.68050*1.68030
06/19/2003 21:05:00*1.68040*1.68040*1.68050*1.68020
06/19/2003 21:10:00*1.68040*1.68020*1.68070*1.68000
06/19/2003 21:15:00*1.68020*1.68050*1.68060*1.68020
06/19/2003 21:20:00*1.68090*1.68100*1.68110*1.68030
06/19/2003 21:25:00*1.68050*1.68050*1.68050*1.68040
06/19/2003 21:30:00*1.68050*1.68050*1.68050*1.68010
06/19/2003 21:35:00*1.68050*1.68040*1.68050*1.68040
06/19/2003 21:40:00*1.68040*1.68060*1.68070*1.68030
06/19/2003 21:45:00*1.68060*1.68050*1.68060*1.68040
06/19/2003 21:50:00*1.68050*1.68060*1.68060*1.68050
06/19/2003 21:55:00*1.68060*1.68040*1.68080*1.68040
06/19/2003 22:00:00*1.68040*1.68050*1.68060*1.68020
06/19/2003 22:05:00*1.68050*1.68070*1.68070*1.68040
06/19/2003 22:10:00*1.68070*1.68110*1.68120*1.68060
06/19/2003 22:15:00*1.68110*1.68140*1.68140*1.68100
06/19/2003 22:20:00*1.68140*1.68130*1.68160*1.68130
06/19/2003 22:25:00*1.68130*1.68130*1.68140*1.68130
06/19/2003 22:30:00*1.68130*1.68160*1.68160*1.68120
06/19/2003 22:35:00*1.68160*1.68140*1.68160*1.68140
06/19/2003 22:40:00*1.68140*1.68170*1.68170*1.68140
06/19/2003 22:45:00*1.68170*1.68110*1.68170*1.68100
06/19/2003 22:50:00*1.68110*1.68100*1.68120*1.68090
06/19/2003 22:55:00*1.68100*1.68110*1.68110*1.68090
06/19/2003 23:00:00*1.68110*1.68110*1.68120*1.68100
06/19/2003 23:05:00*1.68110*1.68130*1.68130*1.68110
06/19/2003 23:10:00*1.68130*1.68170*1.68200*1.68120
06/19/2003 23:15:00*1.68170*1.68170*1.68170*1.68160
06/19/2003 23:20:00*1.68170*1.68160*1.68170*1.68150
06/19/2003 23:25:00*1.68160*1.68160*1.68160*1.68150
06/19/2003 23:30:00*1.68160*1.68170*1.68180*1.68160
06/19/2003 23:35:00*1.68170*1.68170*1.68170*1.68160
06/19/2003 23:40:00*1.68170*1.68160*1.68170*1.68160
06/19/2003 23:45:00*1.68160*1.68160*1.68160*1.68140
06/19/2003 23:50:00*1.68160*1.68170*1.68180*1.68140
06/19/2003 23:55:00*1.68170*1.68170*1.68170*1.68140
06/20/2003 00:00:00*1.68170*1.68070*1.68180*1.68020
06/20/2003 00:05:00*1.68070*1.67840*1.68070*1.67840
06/20/2003 00:10:00*1.67840*1.67700*1.67910*1.67690
06/20/2003 00:15:00*1.67700*1.67810*1.67810*1.67700
06/20/2003 00:20:00*1.67810*1.67800*1.67850*1.67740
06/20/2003 00:25:00*1.67800*1.67830*1.67850*1.67770
06/20/2003 00:30:00*1.67830*1.67870*1.67890*1.67810
06/20/2003 00:35:00*1.67870*1.67890*1.67890*1.67840
06/20/2003 00:40:00*1.67890*1.67970*1.68020*1.67870
06/20/2003 00:45:00*1.67970*1.67960*1.67970*1.67920
06/20/2003 00:50:00*1.67960*1.67950*1.68000*1.67930
06/20/2003 00:55:00*1.67950*1.67900*1.67980*1.67810
06/20/2003 01:00:00*1.67900*1.67840*1.67920*1.67820
06/20/2003 01:05:00*1.67840*1.67840*1.67850*1.67820
06/20/2003 01:10:00*1.67840*1.67850*1.67850*1.67830
06/20/2003 01:15:00*1.67850*1.67870*1.67900*1.67830
06/20/2003 01:20:00*1.67870*1.67840*1.67910*1.67840
06/20/2003 01:25:00*1.67840*1.67830*1.67860*1.67790
06/20/2003 01:30:00*1.67830*1.67880*1.67910*1.67810
06/20/2003 01:35:00*1.67880*1.67840*1.67900*1.67820
06/20/2003 01:40:00*1.67840*1.67840*1.67850*1.67810
06/20/2003 01:45:00*1.67840*1.67890*1.67890*1.67810
06/20/2003 01:50:00*1.67890*1.67890*1.67900*1.67830
06/20/2003 01:55:00*1.67890*1.67900*1.67910*1.67860
06/20/2003 02:00:00*1.67900*1.67920*1.67940*1.67880
06/20/2003 02:05:00*1.67920*1.67900*1.67930*1.67870
06/20/2003 02:10:00*1.67900*1.67910*1.67930*1.67880
06/20/2003 02:15:00*1.67910*1.67950*1.67970*1.67890
06/20/2003 02:20:00*1.67950*1.67920*1.67980*1.67910
06/20/2003 02:25:00*1.67920*1.67910*1.67930*1.67890
06/20/2003 02:30:00*1.67910*1.67850*1.67920*1.67810
06/20/2003 02:35:00*1.67850*1.67890*1.67920*1.67830
06/20/2003 02:40:00*1.67890*1.68050*1.68080*1.67890
06/20/2003 02:45:00*1.68050*1.67990*1.68080*1.67990
06/20/2003 02:50:00*1.67990*1.68010*1.68050*1.67950
06/20/2003 02:55:00*1.68010*1.67940*1.68020*1.67900
06/20/2003 03:00:00*1.67940*1.67940*1.67970*1.67900
06/20/2003 03:05:00*1.67940*1.67770*1.67940*1.67770
06/20/2003 03:10:00*1.67770*1.67780*1.67840*1.67700
06/20/2003 03:15:00*1.67780*1.67830*1.67830*1.67760
06/20/2003 03:20:00*1.67830*1.67800*1.67830*1.67760
06/20/2003 03:25:00*1.67800*1.67750*1.67820*1.67740
06/20/2003 03:30:00*1.67750*1.67780*1.67780*1.67710
06/20/2003 03:35:00*1.67780*1.67780*1.67900*1.67760
06/20/2003 03:40:00*1.67780*1.67810*1.67820*1.67760
06/20/2003 03:45:00*1.67810*1.67890*1.67920*1.67810
06/20/2003 03:50:00*1.67890*1.67920*1.67940*1.67870
06/20/2003 03:55:00*1.67920*1.67870*1.67930*1.67860
06/20/2003 04:00:00*1.67870*1.67840*1.67870*1.67780
06/20/2003 04:05:00*1.67840*1.67870*1.67890*1.67810
06/20/2003 04:10:00*1.67870*1.67920*1.67940*1.67850
06/20/2003 04:15:00*1.67920*1.67920*1.67950*1.67890
06/20/2003 04:20:00*1.67920*1.67890*1.67920*1.67840
06/20/2003 04:25:00*1.67890*1.67900*1.67920*1.67860
06/20/2003 04:30:00*1.67900*1.67840*1.67900*1.67800
06/20/2003 04:35:00*1.67840*1.67850*1.67870*1.67810
06/20/2003 04:40:00*1.67850*1.67840*1.67860*1.67800
06/20/2003 04:45:00*1.67840*1.67840*1.67880*1.67820
06/20/2003 04:50:00*1.67840*1.67900*1.67910*1.67830
06/20/2003 04:55:00*1.67900*1.67910*1.68030*1.67880
06/20/2003 05:00:00*1.67910*1.67840*1.67920*1.67820
06/20/2003 05:05:00*1.67840*1.67820*1.67880*1.67810
06/20/2003 05:10:00*1.67820*1.67840*1.67850*1.67780
06/20/2003 05:15:00*1.67840*1.67860*1.67870*1.67820
06/20/2003 05:20:00*1.67860*1.67830*1.67880*1.67830
06/20/2003 05:25:00*1.67830*1.67840*1.67850*1.67790
06/20/2003 05:30:00*1.67840*1.67810*1.67870*1.67810
06/20/2003 05:35:00*1.67810*1.67640*1.67830*1.67610
06/20/2003 05:40:00*1.67640*1.67590*1.67650*1.67550
06/20/2003 05:45:00*1.67590*1.67690*1.67720*1.67570
06/20/2003 05:50:00*1.67690*1.67450*1.67690*1.67400
06/20/2003 05:55:00*1.67450*1.67380*1.67480*1.67290
06/20/2003 06:00:00*1.67380*1.67430*1.67470*1.67360
06/20/2003 06:05:00*1.67430*1.67420*1.67490*1.67340
06/20/2003 06:10:00*1.67420*1.67460*1.67490*1.67390
06/20/2003 06:15:00*1.67460*1.67360*1.67470*1.67320
06/20/2003 06:20:00*1.67360*1.67440*1.67490*1.67330
06/20/2003 06:25:00*1.67440*1.67450*1.67480*1.67400
06/20/2003 06:30:00*1.67450*1.67480*1.67500*1.67430
06/20/2003 06:35:00*1.67480*1.67450*1.67490*1.67300
06/20/2003 06:40:00*1.67450*1.67390*1.67490*1.67370
06/20/2003 06:45:00*1.67390*1.67360*1.67400*1.67340
06/20/2003 06:50:00*1.67360*1.67390*1.67410*1.67350
06/20/2003 06:55:00*1.67390*1.67380*1.67420*1.67370
06/20/2003 07:00:00*1.67380*1.67390*1.67400*1.67360
06/20/2003 07:05:00*1.67390*1.67380*1.67420*1.67360
06/20/2003 07:10:00*1.67380*1.67390*1.67420*1.67360
06/20/2003 07:15:00*1.67390*1.67340*1.67420*1.67330
06/20/2003 07:20:00*1.67340*1.67340*1.67370*1.67320
06/20/2003 07:25:00*1.67340*1.67370*1.67380*1.67320
06/20/2003 07:30:00*1.67370*1.67280*1.67370*1.67250
06/20/2003 07:35:00*1.67280*1.67270*1.67300*1.67230
06/20/2003 07:40:00*1.67270*1.67270*1.67290*1.67230
06/20/2003 07:45:00*1.67270*1.67280*1.67300*1.67220
06/20/2003 07:50:00*1.67280*1.67340*1.67340*1.67270
06/20/2003 07:55:00*1.67340*1.67380*1.67390*1.67310
06/20/2003 08:00:00*1.67380*1.67360*1.67400*1.67340
06/20/2003 08:05:00*1.67360*1.67290*1.67360*1.67290
06/20/2003 08:10:00*1.67290*1.67290*1.67300*1.67220
06/20/2003 08:15:00*1.67290*1.67290*1.67320*1.67240
06/20/2003 08:20:00*1.67290*1.67290*1.67320*1.67280
06/20/2003 08:25:00*1.67290*1.67240*1.67300*1.67240
06/20/2003 08:30:00*1.67240*1.67240*1.67250*1.67220
06/20/2003 08:35:00*1.67240*1.67240*1.67280*1.67220
06/20/2003 08:40:00*1.67240*1.66930*1.67240*1.66910
06/20/2003 08:45:00*1.66930*1.66830*1.66930*1.66790
06/20/2003 08:50:00*1.66830*1.66950*1.66950*1.66790
06/20/2003 08:55:00*1.66950*1.66900*1.66950*1.66880
06/20/2003 09:00:00*1.66900*1.66830*1.66940*1.66830
06/20/2003 09:05:00*1.66830*1.66790*1.66850*1.66750
06/20/2003 09:10:00*1.66790*1.66820*1.66850*1.66760
06/20/2003 09:15:00*1.66820*1.66920*1.66920*1.66820
06/20/2003 09:20:00*1.66920*1.66890*1.66940*1.66840
06/20/2003 09:25:00*1.66890*1.66920*1.66950*1.66860
06/20/2003 09:30:00*1.66920*1.66980*1.67010*1.66890
06/20/2003 09:35:00*1.66980*1.67100*1.67110*1.66960
06/20/2003 09:40:00*1.67100*1.67120*1.67160*1.67090
06/20/2003 09:45:00*1.67120*1.67060*1.67140*1.67020
06/20/2003 09:50:00*1.67060*1.67090*1.67110*1.67020
06/20/2003 09:55:00*1.67090*1.67120*1.67140*1.67060
06/20/2003 10:00:00*1.67120*1.67020*1.67150*1.67020
06/20/2003 10:05:00*1.67020*1.67010*1.67020*1.66970
06/20/2003 10:10:00*1.67010*1.66960*1.67020*1.66950
06/20/2003 10:15:00*1.66960*1.66900*1.66960*1.66780
06/20/2003 10:20:00*1.66900*1.66870*1.66900*1.66750
06/20/2003 10:25:00*1.66870*1.66860*1.66870*1.66800
06/20/2003 10:30:00*1.66860*1.66870*1.67030*1.66820
06/20/2003 10:35:00*1.66870*1.66840*1.66910*1.66780
06/20/2003 10:40:00*1.66840*1.66820*1.66890*1.66760
06/20/2003 10:45:00*1.66820*1.66630*1.66820*1.66570
06/20/2003 10:50:00*1.66630*1.66680*1.66750*1.66600
06/20/2003 10:55:00*1.66680*1.66630*1.66680*1.66610
06/20/2003 11:00:00*1.66630*1.66530*1.66630*1.66520
06/20/2003 11:05:00*1.66530*1.66600*1.66600*1.66530
06/20/2003 11:10:00*1.66600*1.66710*1.66710*1.66600
06/20/2003 11:15:00*1.66710*1.66650*1.66710*1.66620
06/20/2003 11:20:00*1.66650*1.66540*1.66650*1.66520
06/20/2003 11:25:00*1.66540*1.66590*1.66650*1.66520
06/20/2003 11:30:00*1.66590*1.66560*1.66590*1.66490
06/20/2003 11:35:00*1.66560*1.66350*1.66600*1.66330
06/20/2003 11:40:00*1.66350*1.66330*1.66400*1.66330
06/20/2003 11:45:00*1.66330*1.66350*1.66360*1.66320
06/20/2003 11:50:00*1.66350*1.66380*1.66410*1.66350
06/20/2003 11:55:00*1.66380*1.66430*1.66440*1.66380
06/20/2003 12:00:00*1.66430*1.66350*1.66440*1.66290
06/20/2003 12:05:00*1.66350*1.66330*1.66350*1.66300
06/20/2003 12:10:00*1.66330*1.66350*1.66380*1.66330
06/20/2003 12:15:00*1.66350*1.66360*1.66360*1.66340
06/20/2003 12:20:00*1.66360*1.66380*1.66400*1.66360
06/20/2003 12:25:00*1.66380*1.66210*1.66380*1.66170
06/20/2003 12:30:00*1.66210*1.66120*1.66230*1.66090
06/20/2003 12:35:00*1.66120*1.66050*1.66120*1.66050
06/20/2003 12:40:00*1.66050*1.66070*1.66090*1.66020
06/20/2003 12:45:00*1.66070*1.66070*1.66110*1.66050
06/20/2003 12:50:00*1.66070*1.66040*1.66070*1.65980
06/20/2003 12:55:00*1.66040*1.65850*1.66060*1.65820
06/20/2003 13:00:00*1.65850*1.65930*1.65930*1.65820
06/20/2003 13:05:00*1.65930*1.66030*1.66030*1.65930
06/20/2003 13:10:00*1.66030*1.66080*1.66120*1.65990
06/20/2003 13:15:00*1.66080*1.66020*1.66150*1.66020
06/20/2003 13:20:00*1.66020*1.65920*1.66020*1.65880
06/20/2003 13:25:00*1.65920*1.66050*1.66080*1.65920
06/20/2003 13:30:00*1.66050*1.66100*1.66110*1.66050
06/20/2003 13:35:00*1.66100*1.66190*1.66190*1.66060
06/20/2003 13:40:00*1.66190*1.66210*1.66220*1.66160
06/20/2003 13:45:00*1.66210*1.66110*1.66210*1.66110
06/20/2003 13:50:00*1.66110*1.66120*1.66140*1.66080
06/20/2003 13:55:00*1.66120*1.66130*1.66130*1.66100
06/20/2003 14:00:00*1.66130*1.66070*1.66130*1.66070
06/20/2003 14:05:00*1.66070*1.66000*1.66080*1.66000
06/20/2003 14:10:00*1.66000*1.66050*1.66050*1.65990
06/20/2003 14:15:00*1.66050*1.66020*1.66070*1.65980
06/20/2003 14:20:00*1.66020*1.65950*1.66020*1.65910
06/20/2003 14:25:00*1.65950*1.66010*1.66010*1.65950
06/20/2003 14:30:00*1.66010*1.66030*1.66130*1.66000
06/20/2003 14:35:00*1.66030*1.66080*1.66080*1.66030
06/20/2003 14:40:00*1.66080*1.66070*1.66080*1.66040
06/20/2003 14:45:00*1.66070*1.66080*1.66080*1.66070
06/20/2003 14:50:00*1.66080*1.66140*1.66140*1.66080
06/20/2003 14:55:00*1.66140*1.66010*1.66160*1.66010
06/20/2003 15:00:00*1.66010*1.65980*1.66010*1.65950
06/20/2003 15:05:00*1.65980*1.66040*1.66040*1.65980
06/20/2003 15:10:00*1.66040*1.66070*1.66100*1.66040
06/20/2003 15:15:00*1.66070*1.66140*1.66140*1.66060
06/20/2003 15:20:00*1.66140*1.66140*1.66150*1.66120
06/20/2003 15:25:00*1.66140*1.66240*1.66290*1.66140
06/20/2003 15:30:00*1.66240*1.66150*1.66280*1.66130
06/20/2003 15:35:00*1.66150*1.66060*1.66150*1.66060
06/20/2003 15:40:00*1.66060*1.66110*1.66130*1.66060
06/20/2003 15:45:00*1.66110*1.66130*1.66180*1.66100
06/20/2003 15:50:00*1.66130*1.66090*1.66140*1.66080
06/20/2003 15:55:00*1.66110*1.66130*1.66210*1.66075
06/20/2003 16:00:00*1.66130*1.66150*1.66230*1.66085
06/20/2003 16:05:00*1.66110*1.66170*1.66230*1.66090
06/20/2003 16:10:00*1.66145*1.66165*1.66185*1.66100
06/20/2003 16:15:00*1.66155*1.66175*1.66180*1.66110
06/20/2003 16:20:00*1.66155*1.66170*1.66180*1.66120
06/20/2003 16:25:00*1.66160*1.66145*1.66240*1.66010
06/20/2003 16:30:00*1.66130*1.66140*1.66160*1.66085
06/20/2003 16:35:00*1.66120*1.66110*1.66250*1.66080
06/20/2003 16:40:00*1.66220*1.66110*1.66220*1.66110
06/20/2003 16:45:00*1.66140*1.66215*1.66240*1.66110
06/20/2003 16:50:00*1.66215*1.66205*1.66300*1.66190
06/20/2003 16:55:00*1.66135*1.66280*1.66345*1.66100
06/20/2003 17:00:00*1.66270*1.66290*1.66305*1.66230
