12/31/2003 17:05:00*1.56100*1.56110*1.56120*1.56010
12/31/2003 17:10:00*1.56110*1.55940*1.56130*1.55940
12/31/2003 17:15:00*1.55920*1.56210*1.56210*1.55920
12/31/2003 17:20:00*1.56220*1.56220*1.56220*1.56220
12/31/2003 17:25:00*1.55960*1.55990*1.56070*1.55960
12/31/2003 17:30:00*1.55920*1.55920*1.55920*1.55920
12/31/2003 17:35:00*1.55940*1.56300*1.56300*1.55940
12/31/2003 17:40:00*1.55920*1.55920*1.55920*1.55920
12/31/2003 17:45:00*1.55925*1.55925*1.55925*1.55925
12/31/2003 17:50:00*1.55925*1.55925*1.55925*1.55925
12/31/2003 17:55:00*1.55925*1.55925*1.55925*1.55925
12/31/2003 18:00:00*1.55925*1.55925*1.55925*1.55925
12/31/2003 18:05:00*1.56070*1.56110*1.56110*1.56070
12/31/2003 18:10:00*1.56000*1.56060*1.56060*1.55910
12/31/2003 18:15:00*1.55910*1.55990*1.55990*1.55910
12/31/2003 18:20:00*1.55920*1.56100*1.56100*1.55920
12/31/2003 18:25:00*1.56100*1.56100*1.56100*1.56100
12/31/2003 18:30:00*1.56160*1.55930*1.56190*1.55920
12/31/2003 18:35:00*1.55950*1.55960*1.55970*1.55950
12/31/2003 18:40:00*1.55920*1.55980*1.55980*1.55920
12/31/2003 18:45:00*1.55940*1.56040*1.56040*1.55940
12/31/2003 18:50:00*1.57180*1.57180*1.57180*1.57180
12/31/2003 18:55:00*1.57180*1.57180*1.57180*1.57180
12/31/2003 19:00:00*1.57180*1.57180*1.57180*1.57180
12/31/2003 19:05:00*1.57180*1.57180*1.57180*1.57180
12/31/2003 19:10:00*1.55940*1.55920*1.56000*1.55920
12/31/2003 19:15:00*1.55940*1.55960*1.56080*1.55940
12/31/2003 19:20:00*1.55920*1.56020*1.56020*1.55920
12/31/2003 19:25:00*1.56020*1.56020*1.56020*1.56020
12/31/2003 19:30:00*1.55910*1.55920*1.55920*1.55910
12/31/2003 19:35:00*1.55940*1.56160*1.56160*1.55940
12/31/2003 19:40:00*1.55940*1.56100*1.56100*1.55920
12/31/2003 19:45:00*1.56100*1.56100*1.56100*1.56100
12/31/2003 19:50:00*1.55990*1.55920*1.56250*1.55920
12/31/2003 19:55:00*1.55940*1.55940*1.55940*1.55940
12/31/2003 20:00:00*1.55940*1.55940*1.55940*1.55940
12/31/2003 20:05:00*1.55940*1.55940*1.55940*1.55940
12/31/2003 20:10:00*1.55820*1.55820*1.55820*1.55820
12/31/2003 20:15:00*1.55840*1.56260*1.56260*1.55840
12/31/2003 20:20:00*1.56260*1.56260*1.56260*1.56260
12/31/2003 20:25:00*1.55980*1.55980*1.56080*1.55920
12/31/2003 20:30:00*1.56060*1.56060*1.56060*1.56060
12/31/2003 20:35:00*1.56060*1.56060*1.56060*1.56060
12/31/2003 20:40:00*1.56060*1.56060*1.56060*1.56060
12/31/2003 20:45:00*1.56060*1.56060*1.56060*1.56060
12/31/2003 20:50:00*1.55940*1.55920*1.55960*1.55920
12/31/2003 20:55:00*1.55920*1.55930*1.56260*1.55920
12/31/2003 21:00:00*1.55925*1.55925*1.55925*1.55925
12/31/2003 21:05:00*1.55925*1.55925*1.55925*1.55925
12/31/2003 21:10:00*1.55925*1.55925*1.55925*1.55925
12/31/2003 21:15:00*1.55925*1.55925*1.55925*1.55925
12/31/2003 21:20:00*1.55910*1.55940*1.56070*1.55910
12/31/2003 21:25:00*1.55900*1.55900*1.55900*1.55900
12/31/2003 21:30:00*1.56740*1.56740*1.56740*1.56740
12/31/2003 21:35:00*1.56740*1.56740*1.56740*1.56740
12/31/2003 21:40:00*1.56740*1.56740*1.56740*1.56740
12/31/2003 21:45:00*1.55920*1.55920*1.55920*1.55920
12/31/2003 21:50:00*1.56740*1.56740*1.56740*1.56740
12/31/2003 21:55:00*1.56740*1.56740*1.56740*1.56740
12/31/2003 22:00:00*1.56740*1.56740*1.56740*1.56740
12/31/2003 22:05:00*1.56050*1.56150*1.56510*1.56050
12/31/2003 22:10:00*1.56040*1.55920*1.56040*1.55900
12/31/2003 22:15:00*1.55970*1.56150*1.56150*1.55970
12/31/2003 22:20:00*1.56030*1.56030*1.56030*1.56030
12/31/2003 22:25:00*1.56070*1.56070*1.56180*1.56060
12/31/2003 22:30:00*1.55940*1.56180*1.56180*1.55940
12/31/2003 22:35:00*1.55920*1.56360*1.56360*1.55920
12/31/2003 22:40:00*1.56070*1.56130*1.56130*1.56070
12/31/2003 22:45:00*1.56130*1.56130*1.56130*1.56130
12/31/2003 22:50:00*1.56130*1.56130*1.56130*1.56130
12/31/2003 22:55:00*1.56040*1.56030*1.56060*1.56030
12/31/2003 23:00:00*1.56070*1.55990*1.56180*1.55990
12/31/2003 23:05:00*1.56010*1.56090*1.56230*1.55920
12/31/2003 23:10:00*1.56050*1.55970*1.56050*1.55970
12/31/2003 23:15:00*1.55920*1.56080*1.56080*1.55920
12/31/2003 23:20:00*1.56160*1.55950*1.56160*1.55950
12/31/2003 23:25:00*1.55970*1.56400*1.56400*1.55920
12/31/2003 23:30:00*1.56070*1.56240*1.56240*1.56070
12/31/2003 23:35:00*1.55920*1.55960*1.55960*1.55920
12/31/2003 23:40:00*1.55970*1.55970*1.55970*1.55970
12/31/2003 23:45:00*1.55990*1.56100*1.56100*1.55910
12/31/2003 23:50:00*1.55910*1.56010*1.56110*1.55910
12/31/2003 23:55:00*1.56030*1.55980*1.56150*1.55920
01/01/2004 00:00:00*1.55940*1.55930*1.55980*1.55920
01/01/2004 00:05:00*1.56060*1.55940*1.56080*1.55940
01/01/2004 00:10:00*1.55920*1.55920*1.55920*1.55920
01/01/2004 00:15:00*1.56070*1.56130*1.56130*1.56070
01/01/2004 00:20:00*1.56060*1.55920*1.56090*1.55920
01/01/2004 00:25:00*1.55940*1.56180*1.56340*1.55940
01/01/2004 00:30:00*1.55920*1.56090*1.56230*1.55920
01/01/2004 00:35:00*1.56140*1.55970*1.56180*1.55970
01/01/2004 00:40:00*1.56070*1.55920*1.56160*1.55920
01/01/2004 00:45:00*1.56060*1.56090*1.56090*1.56060
01/01/2004 00:50:00*1.55920*1.56180*1.56180*1.55920
01/01/2004 00:55:00*1.55860*1.56180*1.56180*1.55860
01/01/2004 01:00:00*1.55970*1.56160*1.56220*1.55920
01/01/2004 01:05:00*1.56120*1.55990*1.56120*1.55880
01/01/2004 01:10:00*1.55920*1.55960*1.55960*1.55920
01/01/2004 01:15:00*1.55940*1.55980*1.55980*1.55940
01/01/2004 01:20:00*1.55880*1.55880*1.55880*1.55880
01/01/2004 01:25:00*1.55850*1.55940*1.56280*1.55850
01/01/2004 01:30:00*1.55920*1.55920*1.55920*1.55920
01/01/2004 01:35:00*1.55940*1.55870*1.55980*1.55870
01/01/2004 01:50:00*1.56030*1.55910*1.56030*1.55910
01/01/2004 01:55:00*1.55930*1.56150*1.56300*1.55920
01/01/2004 02:05:00*1.55900*1.56070*1.56090*1.55900
01/01/2004 02:10:00*1.56060*1.56180*1.56200*1.55970
01/01/2004 02:15:00*1.56190*1.56210*1.56220*1.56190
01/01/2004 02:25:00*1.55950*1.56050*1.56050*1.55950
01/01/2004 02:30:00*1.55810*1.56010*1.56010*1.55810
01/01/2004 02:35:00*1.56030*1.56040*1.56230*1.55920
01/01/2004 02:40:00*1.55830*1.56130*1.56130*1.55830
01/01/2004 02:45:00*1.55920*1.55960*1.55960*1.55920
01/01/2004 02:50:00*1.55900*1.55900*1.55980*1.55900
01/01/2004 03:00:00*1.55960*1.56180*1.56180*1.55960
01/01/2004 03:05:00*1.55920*1.55890*1.55920*1.55890
01/01/2004 03:10:00*1.55840*1.56020*1.56140*1.55840
01/01/2004 03:30:00*1.55910*1.55910*1.55910*1.55910
01/01/2004 03:35:00*1.55930*1.55970*1.55990*1.55930
01/01/2004 03:50:00*1.55920*1.56020*1.56020*1.55920
01/01/2004 04:10:00*1.56060*1.56060*1.56060*1.56060
01/01/2004 04:15:00*1.56080*1.55980*1.56120*1.55920
01/01/2004 04:50:00*1.55930*1.55900*1.55930*1.55900
01/01/2004 04:55:00*1.55920*1.56060*1.56060*1.55920
01/01/2004 05:25:00*1.56080*1.56100*1.56100*1.56080
01/01/2004 06:10:00*1.55910*1.55910*1.55990*1.55910
01/01/2004 06:45:00*1.55920*1.56000*1.56000*1.55920
01/01/2004 06:50:00*1.55840*1.55840*1.55840*1.55840
01/01/2004 06:55:00*1.55860*1.56300*1.56300*1.55860
01/01/2004 07:25:00*1.55910*1.55910*1.55910*1.55910
01/01/2004 07:35:00*1.55840*1.56180*1.56180*1.55840
01/01/2004 07:40:00*1.55930*1.56060*1.56100*1.55920
01/01/2004 07:45:00*1.56080*1.56000*1.56240*1.55920
01/01/2004 07:55:00*1.55940*1.56020*1.56020*1.55940
01/01/2004 08:00:00*1.56040*1.55980*1.56060*1.55840
01/01/2004 08:25:00*1.55840*1.55840*1.55840*1.55840
01/01/2004 08:40:00*1.55900*1.55900*1.55980*1.55900
01/01/2004 08:50:00*1.55940*1.55980*1.55980*1.55940
01/01/2004 09:00:00*1.55920*1.55980*1.55980*1.55920
01/01/2004 10:45:00*1.55870*1.56300*1.56300*1.55870
01/01/2004 10:55:00*1.55920*1.55920*1.55920*1.55920
01/01/2004 11:40:00*1.55960*1.55920*1.56090*1.55920
01/01/2004 11:50:00*1.55890*1.56080*1.56080*1.55890
01/01/2004 12:50:00*1.55920*1.55920*1.55920*1.55920
01/01/2004 12:55:00*1.55800*1.56060*1.56060*1.55780
01/01/2004 13:00:00*1.56000*1.56040*1.56130*1.55950
01/01/2004 13:05:00*1.56030*1.55980*1.56090*1.55860
01/01/2004 13:10:00*1.56020*1.56010*1.56050*1.55920
01/01/2004 13:15:00*1.56000*1.56010*1.56060*1.55820
01/01/2004 13:20:00*1.56000*1.56000*1.56040*1.55870
01/01/2004 13:25:00*1.55830*1.56000*1.56020*1.55820
01/01/2004 13:30:00*1.55920*1.56020*1.56030*1.55800
01/01/2004 13:35:00*1.55930*1.56010*1.56010*1.55930
01/01/2004 13:40:00*1.55930*1.55970*1.56050*1.55920
01/01/2004 13:45:00*1.55930*1.55800*1.56250*1.55800
01/01/2004 13:50:00*1.55930*1.55940*1.56020*1.55810
01/01/2004 13:55:00*1.55960*1.56010*1.56010*1.55960
01/01/2004 14:00:00*1.56020*1.56000*1.56020*1.55920
01/01/2004 14:05:00*1.56010*1.55960*1.56060*1.55960
01/01/2004 14:10:00*1.55990*1.55960*1.56020*1.55910
01/01/2004 14:15:00*1.55980*1.55930*1.56000*1.55930
01/01/2004 14:20:00*1.55950*1.55920*1.55990*1.55920
01/01/2004 14:25:00*1.55990*1.56020*1.56020*1.55960
01/01/2004 14:30:00*1.56000*1.56010*1.56040*1.55960
01/01/2004 14:40:00*1.56030*1.56030*1.56030*1.56030
01/01/2004 14:45:00*1.56000*1.55880*1.56070*1.55830
01/01/2004 14:50:00*1.55890*1.56040*1.56080*1.55890
01/01/2004 14:55:00*1.56060*1.55990*1.56060*1.55990
01/01/2004 15:00:00*1.55960*1.56020*1.56030*1.55900
01/01/2004 15:05:00*1.56030*1.55920*1.56050*1.55920
01/01/2004 15:10:00*1.56000*1.56010*1.56020*1.55870
01/01/2004 15:15:00*1.55910*1.56000*1.56010*1.55910
01/01/2004 15:20:00*1.55990*1.55890*1.56010*1.55870
01/01/2004 15:25:00*1.55900*1.55980*1.55980*1.55900
01/01/2004 15:30:00*1.55940*1.56020*1.56040*1.55940
01/01/2004 15:35:00*1.56020*1.55900*1.56020*1.55900
01/01/2004 15:40:00*1.55940*1.56000*1.56060*1.55940
01/01/2004 15:45:00*1.56020*1.56010*1.56040*1.55970
01/01/2004 15:50:00*1.56020*1.55950*1.56050*1.55950
01/01/2004 15:55:00*1.56030*1.56030*1.56060*1.55920
01/01/2004 16:00:00*1.56010*1.56030*1.56040*1.55910
