11/25/2003 17:05:00*1.69860*1.69850*1.69870*1.69840
11/25/2003 17:10:00*1.69850*1.69890*1.69890*1.69850
11/25/2003 17:15:00*1.69890*1.69920*1.69920*1.69880
11/25/2003 17:20:00*1.69920*1.69930*1.69950*1.69920
11/25/2003 17:25:00*1.69930*1.69910*1.69940*1.69910
11/25/2003 17:30:00*1.69910*1.69920*1.69920*1.69900
11/25/2003 17:35:00*1.69920*1.69920*1.69920*1.69900
11/25/2003 17:40:00*1.69920*1.69930*1.69930*1.69910
11/25/2003 17:45:00*1.69930*1.69940*1.69950*1.69920
11/25/2003 17:50:00*1.69940*1.69900*1.69950*1.69870
11/25/2003 17:55:00*1.69900*1.69900*1.69900*1.69880
11/25/2003 18:00:00*1.69900*1.69900*1.69900*1.69890
11/25/2003 18:05:00*1.69900*1.69880*1.69900*1.69880
11/25/2003 18:10:00*1.69880*1.69880*1.69880*1.69870
11/25/2003 18:15:00*1.69880*1.69840*1.69880*1.69840
11/25/2003 18:20:00*1.69840*1.69810*1.69840*1.69800
11/25/2003 18:25:00*1.69810*1.69840*1.69850*1.69810
11/25/2003 18:30:00*1.69840*1.69860*1.69870*1.69840
11/25/2003 18:35:00*1.69860*1.69800*1.69860*1.69800
11/25/2003 18:40:00*1.69800*1.69750*1.69810*1.69740
11/25/2003 18:45:00*1.69750*1.69730*1.69750*1.69720
11/25/2003 18:50:00*1.69730*1.69650*1.69730*1.69650
11/25/2003 18:55:00*1.69650*1.69660*1.69690*1.69650
11/25/2003 19:00:00*1.69660*1.69740*1.69740*1.69650
11/25/2003 19:05:00*1.69740*1.69720*1.69740*1.69720
11/25/2003 19:10:00*1.69720*1.69770*1.69770*1.69720
11/25/2003 19:15:00*1.69770*1.69760*1.69770*1.69750
11/25/2003 19:20:00*1.69760*1.69780*1.69780*1.69750
11/25/2003 19:25:00*1.69780*1.69850*1.69850*1.69780
11/25/2003 19:30:00*1.69850*1.69850*1.69860*1.69830
11/25/2003 19:35:00*1.69850*1.69860*1.69860*1.69840
11/25/2003 19:40:00*1.69860*1.69900*1.69900*1.69850
11/25/2003 19:45:00*1.69900*1.69860*1.69900*1.69840
11/25/2003 19:50:00*1.69860*1.69840*1.69880*1.69840
11/25/2003 19:55:00*1.69840*1.69850*1.69850*1.69830
11/25/2003 20:00:00*1.69850*1.69850*1.69860*1.69840
11/25/2003 20:05:00*1.69850*1.69850*1.69850*1.69840
11/25/2003 20:10:00*1.69850*1.69850*1.69860*1.69840
11/25/2003 20:15:00*1.69850*1.69810*1.69850*1.69810
11/25/2003 20:20:00*1.69810*1.69800*1.69810*1.69770
11/25/2003 20:25:00*1.69800*1.69770*1.69800*1.69770
11/25/2003 20:30:00*1.69770*1.69800*1.69800*1.69770
11/25/2003 20:35:00*1.69800*1.69810*1.69810*1.69780
11/25/2003 20:40:00*1.69810*1.69820*1.69820*1.69810
11/25/2003 20:45:00*1.69820*1.69820*1.69820*1.69810
11/25/2003 20:50:00*1.69820*1.69820*1.69820*1.69800
11/25/2003 20:55:00*1.69820*1.69840*1.69880*1.69820
11/25/2003 21:00:00*1.69840*1.69850*1.69860*1.69830
11/25/2003 21:05:00*1.69850*1.69870*1.69870*1.69830
11/25/2003 21:10:00*1.69870*1.69840*1.69870*1.69820
11/25/2003 21:15:00*1.69840*1.69840*1.69840*1.69830
11/25/2003 21:20:00*1.69840*1.69840*1.69840*1.69830
11/25/2003 21:25:00*1.69840*1.69880*1.69880*1.69840
11/25/2003 21:30:00*1.69880*1.69880*1.69890*1.69860
11/25/2003 21:35:00*1.69880*1.69890*1.69890*1.69880
11/25/2003 21:40:00*1.69890*1.69870*1.69890*1.69860
11/25/2003 21:45:00*1.69870*1.69860*1.69870*1.69860
11/25/2003 21:50:00*1.69860*1.69860*1.69860*1.69850
11/25/2003 21:55:00*1.69860*1.69870*1.69890*1.69850
11/25/2003 22:00:00*1.69870*1.69880*1.69890*1.69860
11/25/2003 22:05:00*1.69880*1.69890*1.69890*1.69870
11/25/2003 22:10:00*1.69890*1.70050*1.70050*1.69880
11/25/2003 22:15:00*1.70050*1.70060*1.70070*1.70030
11/25/2003 22:20:00*1.70060*1.70100*1.70140*1.70050
11/25/2003 22:25:00*1.70100*1.70080*1.70100*1.70060
11/25/2003 22:30:00*1.70080*1.70130*1.70130*1.70070
11/25/2003 22:35:00*1.70130*1.70090*1.70130*1.70080
11/25/2003 22:40:00*1.70090*1.70080*1.70100*1.70070
11/25/2003 22:45:00*1.70080*1.70090*1.70090*1.70070
11/25/2003 22:50:00*1.70090*1.70080*1.70100*1.70070
11/25/2003 22:55:00*1.70080*1.70060*1.70080*1.70040
11/25/2003 23:00:00*1.70060*1.70030*1.70060*1.70020
11/25/2003 23:05:00*1.70030*1.70010*1.70030*1.70010
11/25/2003 23:10:00*1.70010*1.70020*1.70030*1.70000
11/25/2003 23:15:00*1.70020*1.70020*1.70020*1.70010
11/25/2003 23:20:00*1.70020*1.70020*1.70020*1.70010
11/25/2003 23:25:00*1.70020*1.70030*1.70030*1.70010
11/25/2003 23:30:00*1.70030*1.70020*1.70030*1.70020
11/25/2003 23:35:00*1.70020*1.70010*1.70030*1.70010
11/25/2003 23:40:00*1.70010*1.70030*1.70030*1.70000
11/25/2003 23:45:00*1.70030*1.70030*1.70050*1.70020
11/25/2003 23:50:00*1.70030*1.70030*1.70030*1.70020
11/25/2003 23:55:00*1.70030*1.70020*1.70030*1.70010
11/26/2003 00:00:00*1.70020*1.70010*1.70020*1.70000
11/26/2003 00:05:00*1.70010*1.70010*1.70010*1.70000
11/26/2003 00:10:00*1.70010*1.70030*1.70030*1.70010
11/26/2003 00:15:00*1.70030*1.70010*1.70040*1.70010
11/26/2003 00:20:00*1.70010*1.70010*1.70020*1.70000
11/26/2003 00:25:00*1.70010*1.70010*1.70010*1.70000
11/26/2003 00:30:00*1.70010*1.70010*1.70010*1.70000
11/26/2003 00:35:00*1.70010*1.69990*1.70020*1.69990
11/26/2003 00:40:00*1.69990*1.69990*1.70000*1.69970
11/26/2003 00:45:00*1.69990*1.69980*1.70000*1.69950
11/26/2003 00:50:00*1.69980*1.69980*1.69990*1.69960
11/26/2003 00:55:00*1.69980*1.69960*1.69980*1.69950
11/26/2003 01:00:00*1.69960*1.69980*1.69980*1.69950
11/26/2003 01:05:00*1.69980*1.69960*1.69980*1.69940
11/26/2003 01:10:00*1.69960*1.69950*1.69980*1.69940
11/26/2003 01:15:00*1.69950*1.69970*1.69970*1.69940
11/26/2003 01:20:00*1.69970*1.69960*1.69970*1.69950
11/26/2003 01:25:00*1.69960*1.69950*1.69970*1.69940
11/26/2003 01:30:00*1.69950*1.70020*1.70030*1.69940
11/26/2003 01:35:00*1.70020*1.70020*1.70030*1.69990
11/26/2003 01:40:00*1.70020*1.70000*1.70040*1.69990
11/26/2003 01:45:00*1.70000*1.70010*1.70030*1.69980
11/26/2003 01:50:00*1.70010*1.69980*1.70020*1.69970
11/26/2003 01:55:00*1.69980*1.69990*1.70000*1.69970
11/26/2003 02:00:00*1.69990*1.70000*1.70000*1.69980
11/26/2003 02:05:00*1.70000*1.70180*1.70200*1.69990
11/26/2003 02:10:00*1.70180*1.70150*1.70180*1.70120
11/26/2003 02:15:00*1.70150*1.70110*1.70180*1.70100
11/26/2003 02:20:00*1.70110*1.70150*1.70170*1.70050
11/26/2003 02:25:00*1.70150*1.70110*1.70150*1.70070
11/26/2003 02:30:00*1.70110*1.70160*1.70210*1.70110
11/26/2003 02:35:00*1.70160*1.70150*1.70170*1.70110
11/26/2003 02:40:00*1.70150*1.70220*1.70220*1.70120
11/26/2003 02:45:00*1.70220*1.70200*1.70240*1.70180
11/26/2003 02:50:00*1.70200*1.70130*1.70200*1.70110
11/26/2003 02:55:00*1.70130*1.70100*1.70140*1.70090
11/26/2003 03:00:00*1.70100*1.70130*1.70130*1.70080
11/26/2003 03:05:00*1.70130*1.70130*1.70140*1.70100
11/26/2003 03:10:00*1.70130*1.70210*1.70210*1.70130
11/26/2003 03:15:00*1.70210*1.70180*1.70210*1.70170
11/26/2003 03:20:00*1.70180*1.70050*1.70190*1.70040
11/26/2003 03:25:00*1.70050*1.70070*1.70080*1.70030
11/26/2003 03:30:00*1.70070*1.70050*1.70090*1.70040
11/26/2003 03:35:00*1.70050*1.70090*1.70100*1.70030
11/26/2003 03:40:00*1.70090*1.70130*1.70140*1.70070
11/26/2003 03:45:00*1.70130*1.70010*1.70180*1.70010
11/26/2003 03:50:00*1.70010*1.70040*1.70080*1.70010
11/26/2003 03:55:00*1.70040*1.70020*1.70060*1.69980
11/26/2003 04:00:00*1.70020*1.69980*1.70020*1.69950
11/26/2003 04:05:00*1.69980*1.69900*1.69980*1.69880
11/26/2003 04:10:00*1.69900*1.70010*1.70010*1.69890
11/26/2003 04:15:00*1.70010*1.70060*1.70060*1.69990
11/26/2003 04:20:00*1.70060*1.70120*1.70150*1.70060
11/26/2003 04:25:00*1.70120*1.70050*1.70140*1.70040
11/26/2003 04:30:00*1.70050*1.70120*1.70140*1.70050
11/26/2003 04:35:00*1.70120*1.70100*1.70120*1.70090
11/26/2003 04:40:00*1.70100*1.70080*1.70100*1.70030
11/26/2003 04:45:00*1.70080*1.70070*1.70110*1.70070
11/26/2003 04:50:00*1.70070*1.70060*1.70090*1.70060
11/26/2003 04:55:00*1.70060*1.70090*1.70110*1.70050
11/26/2003 05:00:00*1.70090*1.70030*1.70110*1.70030
11/26/2003 05:05:00*1.70030*1.69910*1.70050*1.69900
11/26/2003 05:10:00*1.69910*1.69930*1.69980*1.69910
11/26/2003 05:15:00*1.69930*1.69890*1.69950*1.69880
11/26/2003 05:20:00*1.69890*1.69730*1.69930*1.69700
11/26/2003 05:25:00*1.69730*1.69700*1.69740*1.69620
11/26/2003 05:30:00*1.69700*1.69680*1.69720*1.69650
11/26/2003 05:35:00*1.69680*1.69720*1.69760*1.69670
11/26/2003 05:40:00*1.69720*1.69700*1.69720*1.69690
11/26/2003 05:45:00*1.69700*1.69780*1.69790*1.69690
11/26/2003 05:50:00*1.69780*1.69760*1.69800*1.69750
11/26/2003 05:55:00*1.69760*1.69720*1.69760*1.69720
11/26/2003 06:00:00*1.69720*1.69710*1.69750*1.69710
11/26/2003 06:05:00*1.69710*1.69680*1.69710*1.69640
11/26/2003 06:10:00*1.69680*1.69680*1.69710*1.69670
11/26/2003 06:15:00*1.69680*1.69770*1.69780*1.69680
11/26/2003 06:20:00*1.69770*1.69820*1.69830*1.69760
11/26/2003 06:25:00*1.69820*1.69770*1.69830*1.69770
11/26/2003 06:30:00*1.69770*1.69750*1.69780*1.69720
11/26/2003 06:35:00*1.69750*1.69760*1.69760*1.69720
11/26/2003 06:40:00*1.69760*1.69730*1.69790*1.69720
11/26/2003 06:45:00*1.69730*1.69720*1.69740*1.69710
11/26/2003 06:50:00*1.69720*1.69730*1.69740*1.69710
11/26/2003 06:55:00*1.69730*1.69850*1.69860*1.69730
11/26/2003 07:00:00*1.69850*1.69840*1.69860*1.69820
11/26/2003 07:05:00*1.69840*1.69930*1.69930*1.69830
11/26/2003 07:10:00*1.69930*1.69840*1.69930*1.69840
11/26/2003 07:15:00*1.69840*1.69890*1.69930*1.69830
11/26/2003 07:20:00*1.69890*1.69900*1.69910*1.69870
11/26/2003 07:25:00*1.69900*1.69900*1.69920*1.69890
11/26/2003 07:30:00*1.69900*1.69840*1.69900*1.69810
11/26/2003 07:35:00*1.69840*1.69870*1.69880*1.69830
11/26/2003 07:40:00*1.69870*1.69830*1.69870*1.69820
11/26/2003 07:45:00*1.69830*1.69780*1.69840*1.69780
11/26/2003 07:50:00*1.69780*1.69740*1.69810*1.69730
11/26/2003 07:55:00*1.69740*1.69680*1.69740*1.69660
11/26/2003 08:00:00*1.69680*1.69620*1.69700*1.69600
11/26/2003 08:05:00*1.69620*1.69660*1.69710*1.69620
11/26/2003 08:10:00*1.69660*1.69720*1.69720*1.69650
11/26/2003 08:15:00*1.69720*1.69660*1.69720*1.69660
11/26/2003 08:20:00*1.69660*1.69650*1.69690*1.69630
11/26/2003 08:25:00*1.69650*1.69670*1.69690*1.69590
11/26/2003 08:30:00*1.69670*1.69660*1.69670*1.69520
11/26/2003 08:35:00*1.69660*1.69500*1.69660*1.69490
11/26/2003 08:40:00*1.69500*1.69640*1.69640*1.69460
11/26/2003 08:45:00*1.69640*1.69650*1.69670*1.69600
11/26/2003 08:50:00*1.69650*1.69550*1.69660*1.69530
11/26/2003 08:55:00*1.69550*1.69530*1.69590*1.69480
11/26/2003 09:00:00*1.69530*1.69600*1.69620*1.69510
11/26/2003 09:05:00*1.69600*1.69650*1.69660*1.69570
11/26/2003 09:10:00*1.69650*1.69700*1.69700*1.69630
11/26/2003 09:15:00*1.69700*1.69720*1.69720*1.69640
11/26/2003 09:20:00*1.69720*1.69750*1.69760*1.69690
11/26/2003 09:25:00*1.69750*1.69780*1.69820*1.69730
11/26/2003 09:30:00*1.69780*1.70130*1.70130*1.69760
11/26/2003 09:35:00*1.70130*1.70060*1.70160*1.70050
11/26/2003 09:40:00*1.70060*1.70090*1.70160*1.70040
11/26/2003 09:45:00*1.70090*1.70160*1.70180*1.70070
11/26/2003 09:50:00*1.70160*1.70120*1.70180*1.70080
11/26/2003 09:55:00*1.70120*1.70020*1.70120*1.70010
11/26/2003 10:00:00*1.70020*1.70200*1.70230*1.69940
11/26/2003 10:05:00*1.70200*1.70430*1.70480*1.70170
11/26/2003 10:10:00*1.70430*1.70400*1.70500*1.70400
11/26/2003 10:15:00*1.70400*1.70490*1.70530*1.70400
11/26/2003 10:20:00*1.70490*1.70490*1.70510*1.70460
11/26/2003 10:25:00*1.70490*1.70750*1.70810*1.70490
11/26/2003 10:30:00*1.70750*1.70810*1.70930*1.70740
11/26/2003 10:35:00*1.70810*1.70740*1.70860*1.70730
11/26/2003 10:40:00*1.70740*1.70700*1.70770*1.70700
11/26/2003 10:45:00*1.70700*1.70680*1.70760*1.70670
11/26/2003 10:50:00*1.70680*1.70900*1.70900*1.70670
11/26/2003 10:55:00*1.70900*1.70890*1.70940*1.70830
11/26/2003 11:00:00*1.70890*1.70820*1.70890*1.70720
11/26/2003 11:05:00*1.70820*1.70850*1.70870*1.70770
11/26/2003 11:10:00*1.70850*1.70780*1.70880*1.70750
11/26/2003 11:15:00*1.70780*1.70960*1.70960*1.70760
11/26/2003 11:20:00*1.70960*1.70810*1.70960*1.70810
11/26/2003 11:25:00*1.70810*1.70830*1.70870*1.70780
11/26/2003 11:30:00*1.70830*1.70890*1.70980*1.70820
11/26/2003 11:35:00*1.70890*1.71020*1.71170*1.70890
11/26/2003 11:40:00*1.71020*1.70910*1.71060*1.70880
11/26/2003 11:45:00*1.70910*1.70960*1.71020*1.70870
11/26/2003 11:50:00*1.70960*1.70960*1.71000*1.70920
11/26/2003 11:55:00*1.70960*1.70920*1.70970*1.70910
11/26/2003 12:00:00*1.70920*1.70960*1.70980*1.70880
11/26/2003 12:05:00*1.70960*1.70920*1.71000*1.70920
11/26/2003 12:10:00*1.70920*1.70920*1.70940*1.70850
11/26/2003 12:15:00*1.70920*1.70940*1.70950*1.70910
11/26/2003 12:20:00*1.70940*1.70950*1.70960*1.70940
11/26/2003 12:25:00*1.70950*1.71000*1.71020*1.70950
11/26/2003 12:30:00*1.71000*1.71120*1.71160*1.70960
11/26/2003 12:35:00*1.71120*1.71150*1.71170*1.71060
11/26/2003 12:40:00*1.71150*1.71120*1.71180*1.71100
11/26/2003 12:45:00*1.71120*1.71100*1.71140*1.71090
11/26/2003 12:50:00*1.71100*1.71050*1.71130*1.71050
11/26/2003 12:55:00*1.71050*1.70960*1.71050*1.70950
11/26/2003 13:00:00*1.70960*1.70990*1.71000*1.70940
11/26/2003 13:05:00*1.70990*1.71080*1.71090*1.70980
11/26/2003 13:10:00*1.71080*1.71090*1.71090*1.71010
11/26/2003 13:15:00*1.71090*1.71140*1.71140*1.71080
11/26/2003 13:20:00*1.71140*1.71110*1.71140*1.71090
11/26/2003 13:25:00*1.71110*1.71090*1.71110*1.71080
11/26/2003 13:30:00*1.71090*1.71100*1.71120*1.71080
11/26/2003 13:35:00*1.71100*1.71080*1.71110*1.71080
11/26/2003 13:40:00*1.71080*1.71090*1.71110*1.71070
11/26/2003 13:45:00*1.71090*1.71130*1.71150*1.71090
11/26/2003 13:50:00*1.71130*1.71100*1.71130*1.71100
11/26/2003 13:55:00*1.71100*1.71090*1.71110*1.71080
11/26/2003 14:00:00*1.71090*1.71100*1.71120*1.71080
11/26/2003 14:05:00*1.71100*1.71080*1.71100*1.71070
11/26/2003 14:10:00*1.71080*1.71100*1.71100*1.71070
11/26/2003 14:15:00*1.71100*1.71110*1.71150*1.71090
11/26/2003 14:20:00*1.71110*1.71120*1.71140*1.71110
11/26/2003 14:25:00*1.71120*1.71160*1.71170*1.71100
11/26/2003 14:30:00*1.71160*1.71130*1.71160*1.71120
11/26/2003 14:35:00*1.71130*1.71140*1.71140*1.71120
11/26/2003 14:40:00*1.71140*1.71120*1.71150*1.71110
11/26/2003 14:45:00*1.71120*1.71090*1.71120*1.71070
11/26/2003 14:50:00*1.71090*1.71100*1.71110*1.71080
11/26/2003 14:55:00*1.71100*1.71100*1.71120*1.71090
11/26/2003 15:00:00*1.71100*1.71130*1.71130*1.71080
11/26/2003 15:05:00*1.71130*1.71140*1.71140*1.71110
11/26/2003 15:10:00*1.71140*1.71140*1.71180*1.71130
11/26/2003 15:15:00*1.71140*1.71110*1.71170*1.71100
11/26/2003 15:20:00*1.71110*1.71130*1.71150*1.71090
11/26/2003 15:25:00*1.71130*1.71160*1.71170*1.71130
11/26/2003 15:30:00*1.71160*1.71130*1.71160*1.71130
11/26/2003 15:35:00*1.71130*1.71150*1.71150*1.71130
11/26/2003 15:40:00*1.71150*1.71150*1.71150*1.71130
11/26/2003 15:45:00*1.71150*1.71170*1.71190*1.71140
11/26/2003 15:50:00*1.71170*1.71140*1.71170*1.71130
11/26/2003 15:55:00*1.71140*1.71160*1.71160*1.71130
11/26/2003 16:00:00*1.71160*1.71160*1.71170*1.71140
11/26/2003 16:05:00*1.71160*1.71160*1.71170*1.71160
11/26/2003 16:10:00*1.71160*1.71200*1.71210*1.71160
11/26/2003 16:15:00*1.71200*1.71220*1.71220*1.71170
11/26/2003 16:20:00*1.71220*1.71250*1.71270*1.71220
11/26/2003 16:25:00*1.71250*1.71260*1.71270*1.71220
11/26/2003 16:30:00*1.71260*1.71260*1.71260*1.71220
11/26/2003 16:35:00*1.71260*1.71260*1.71260*1.71250
11/26/2003 16:40:00*1.71260*1.71250*1.71260*1.71240
11/26/2003 16:45:00*1.71250*1.71240*1.71260*1.71220
11/26/2003 16:50:00*1.71240*1.71240*1.71240*1.71230
11/26/2003 16:55:00*1.71240*1.71220*1.71240*1.71200
11/26/2003 17:00:00*1.71220*1.71210*1.71220*1.71210
