06/19/2003 17:05:00*138.64999*138.64000*138.70000*138.63000
06/19/2003 17:10:00*138.64000*138.71001*138.72000*138.64000
06/19/2003 17:15:00*138.71001*138.71001*138.72000*138.69000
06/19/2003 17:20:00*138.71001*138.67999*138.72000*138.66000
06/19/2003 17:25:00*138.67999*138.70000*138.71001*138.66000
06/19/2003 17:30:00*138.70000*138.75999*138.75999*138.70000
06/19/2003 17:35:00*138.75999*138.75000*138.75999*138.73000
06/19/2003 17:40:00*138.75000*138.75000*138.78000*138.71001
06/19/2003 17:45:00*138.75000*138.75000*138.77000*138.73000
06/19/2003 17:50:00*138.75000*138.75999*138.77000*138.73000
06/19/2003 17:55:00*138.75999*138.75000*138.78000*138.71001
06/19/2003 18:00:00*138.75000*138.73000*138.77000*138.73000
06/19/2003 18:05:00*138.73000*138.77000*138.77000*138.72000
06/19/2003 18:10:00*138.77000*138.75000*138.78000*138.72000
06/19/2003 18:15:00*138.75000*138.75000*138.75999*138.72000
06/19/2003 18:20:00*138.75000*138.75999*138.75999*138.73000
06/19/2003 18:25:00*138.75999*138.80000*138.82001*138.72000
06/19/2003 18:30:00*138.80000*138.75999*138.83000*138.75999
06/19/2003 18:35:00*138.75999*138.72000*138.77000*138.71001
06/19/2003 18:40:00*138.72000*138.70000*138.72000*138.70000
06/19/2003 18:45:00*138.70000*138.70000*138.71001*138.67000
06/19/2003 18:50:00*138.70000*138.70000*138.72000*138.67000
06/19/2003 18:55:00*138.70000*138.66000*138.71001*138.64000
06/19/2003 19:00:00*138.66000*138.70000*138.72000*138.64000
06/19/2003 19:05:00*138.70000*138.66000*138.72000*138.64000
06/19/2003 19:10:00*138.66000*138.67999*138.78999*138.66000
06/19/2003 19:15:00*138.67999*138.70000*138.71001*138.66000
06/19/2003 19:20:00*138.70000*138.67999*138.72000*138.66000
06/19/2003 19:25:00*138.67999*138.74001*138.75999*138.67000
06/19/2003 19:30:00*138.74001*138.81000*138.83000*138.70000
06/19/2003 19:35:00*138.81000*138.78000*138.81000*138.74001
06/19/2003 19:40:00*138.78000*138.80000*138.80000*138.74001
06/19/2003 19:45:00*138.80000*138.83000*138.84000*138.78000
06/19/2003 19:50:00*138.83000*138.87000*138.87000*138.78999
06/19/2003 19:55:00*138.87000*138.86000*138.92000*138.80000
06/19/2003 20:00:00*138.86000*138.83000*138.89999*138.83000
06/19/2003 20:05:00*138.83000*138.86000*138.92999*138.82001
06/19/2003 20:10:00*138.86000*138.89999*138.92000*138.86000
06/19/2003 20:15:00*138.89999*138.89000*138.92000*138.87000
06/19/2003 20:20:00*138.89000*138.89000*138.92000*138.87000
06/19/2003 20:25:00*138.89000*138.85001*138.89999*138.85001
06/19/2003 20:30:00*138.85001*138.89999*138.89999*138.85001
06/19/2003 20:35:00*138.89999*138.88000*138.89999*138.86000
06/19/2003 20:40:00*138.88000*138.92000*138.95000*138.86000
06/19/2003 20:45:00*138.92000*138.92000*138.97000*138.91000
06/19/2003 20:50:00*138.92000*138.80000*138.92999*138.78999
06/19/2003 20:55:00*138.80000*138.67999*138.86000*138.66000
06/19/2003 21:00:00*138.67999*138.59000*138.69000*138.49001
06/19/2003 21:05:00*138.59000*138.70000*138.70000*138.59000
06/19/2003 21:10:00*138.70000*138.63000*138.70000*138.59000
06/19/2003 21:15:00*138.63000*138.63000*138.66000*138.61000
06/19/2003 21:20:00*138.63000*138.62000*138.66000*138.59000
06/19/2003 21:25:00*138.62000*138.62000*138.63000*138.58000
06/19/2003 21:30:00*138.62000*138.59000*138.64999*138.59000
06/19/2003 21:35:00*138.59000*138.55000*138.62000*138.55000
06/19/2003 21:40:00*138.55000*138.53999*138.56000*138.48000
06/19/2003 21:45:00*138.53999*138.50000*138.55000*138.50000
06/19/2003 21:50:00*138.50000*138.55000*138.56000*138.50000
06/19/2003 21:55:00*138.55000*138.50999*138.56000*138.50000
06/19/2003 22:00:00*138.50999*138.47000*138.50999*138.47000
06/19/2003 22:05:00*138.47000*138.42999*138.48000*138.42000
06/19/2003 22:10:00*138.42999*138.42000*138.46001*138.41000
06/19/2003 22:15:00*138.42000*138.42999*138.48000*138.42000
06/19/2003 22:20:00*138.42999*138.42000*138.48000*138.41000
06/19/2003 22:25:00*138.42000*138.39000*138.42000*138.38000
06/19/2003 22:30:00*138.39000*138.42000*138.42000*138.39000
06/19/2003 22:35:00*138.42000*138.48000*138.53999*138.39000
06/19/2003 22:40:00*138.48000*138.47000*138.49001*138.44000
06/19/2003 22:45:00*138.47000*138.48000*138.49001*138.45000
06/19/2003 22:50:00*138.48000*138.49001*138.52000*138.46001
06/19/2003 22:55:00*138.49001*138.50000*138.53000*138.49001
06/19/2003 23:00:00*138.50000*138.52000*138.53999*138.49001
06/19/2003 23:05:00*138.52000*138.50999*138.52000*138.50000
06/19/2003 23:10:00*138.50999*138.52000*138.53999*138.49001
06/19/2003 23:15:00*138.52000*138.52000*138.52000*138.50999
06/19/2003 23:20:00*138.52000*138.52000*138.52000*138.50999
06/19/2003 23:25:00*138.52000*138.50000*138.52000*138.49001
06/19/2003 23:30:00*138.50000*138.50000*138.50999*138.49001
06/19/2003 23:35:00*138.50000*138.55000*138.55000*138.50000
06/19/2003 23:40:00*138.55000*138.58000*138.58000*138.53000
06/19/2003 23:45:00*138.58000*138.55000*138.59000*138.50999
06/19/2003 23:50:00*138.55000*138.56000*138.57001*138.50999
06/19/2003 23:55:00*138.56000*138.57001*138.58000*138.53999
06/20/2003 00:00:00*138.57001*138.48000*138.58000*138.46001
06/20/2003 00:05:00*138.48000*138.39000*138.50999*138.37000
06/20/2003 00:10:00*138.39000*138.39999*138.46001*138.37000
06/20/2003 00:15:00*138.39999*138.39000*138.45000*138.30000
06/20/2003 00:20:00*138.39000*138.37000*138.44000*138.37000
06/20/2003 00:25:00*138.37000*138.42000*138.45000*138.37000
06/20/2003 00:30:00*138.42000*138.42000*138.47000*138.39999
06/20/2003 00:35:00*138.42000*138.42999*138.46001*138.39999
06/20/2003 00:40:00*138.42999*138.46001*138.49001*138.37000
06/20/2003 00:45:00*138.46001*138.45000*138.46001*138.39999
06/20/2003 00:50:00*138.45000*138.45000*138.49001*138.42999
06/20/2003 00:55:00*138.45000*138.45000*138.46001*138.42000
06/20/2003 01:00:00*138.45000*138.42000*138.47000*138.39000
06/20/2003 01:05:00*138.42000*138.42999*138.44000*138.38000
06/20/2003 01:10:00*138.42999*138.39999*138.44000*138.39000
06/20/2003 01:15:00*138.39999*138.44000*138.44000*138.39999
06/20/2003 01:20:00*138.44000*138.36000*138.44000*138.36000
06/20/2003 01:25:00*138.36000*138.38000*138.39999*138.33000
06/20/2003 01:30:00*138.38000*138.42000*138.45000*138.36000
06/20/2003 01:35:00*138.42000*138.42999*138.42999*138.37000
06/20/2003 01:40:00*138.42999*138.42000*138.46001*138.42000
06/20/2003 01:45:00*138.42000*138.39999*138.44000*138.37000
06/20/2003 01:50:00*138.39999*138.44000*138.47000*138.39000
06/20/2003 01:55:00*138.44000*138.45000*138.47000*138.42000
06/20/2003 02:00:00*138.45000*138.42000*138.46001*138.39999
06/20/2003 02:05:00*138.42000*138.44000*138.45000*138.38000
06/20/2003 02:10:00*138.44000*138.42000*138.44000*138.36000
06/20/2003 02:15:00*138.42000*138.55000*138.55000*138.39999
06/20/2003 02:20:00*138.55000*138.49001*138.56000*138.48000
06/20/2003 02:25:00*138.49001*138.49001*138.50999*138.46001
06/20/2003 02:30:00*138.49001*138.50000*138.52000*138.45000
06/20/2003 02:35:00*138.50000*138.49001*138.52000*138.45000
06/20/2003 02:40:00*138.49001*138.45000*138.50999*138.44000
06/20/2003 02:45:00*138.45000*138.42000*138.49001*138.42000
06/20/2003 02:50:00*138.42000*138.44000*138.45000*138.35001
06/20/2003 02:55:00*138.44000*138.44000*138.46001*138.39000
06/20/2003 03:00:00*138.44000*138.42999*138.45000*138.38000
06/20/2003 03:05:00*138.42999*138.44000*138.46001*138.37000
06/20/2003 03:10:00*138.44000*138.39000*138.45000*138.37000
06/20/2003 03:15:00*138.39000*138.31000*138.41000*138.31000
06/20/2003 03:20:00*138.31000*138.27000*138.34000*138.25000
06/20/2003 03:25:00*138.27000*138.23000*138.30000*138.20000
06/20/2003 03:30:00*138.23000*138.21001*138.25000*138.12000
06/20/2003 03:35:00*138.21001*138.21001*138.25000*138.19000
06/20/2003 03:40:00*138.21001*138.25999*138.27000*138.19000
06/20/2003 03:45:00*138.25999*138.34000*138.34000*138.23000
06/20/2003 03:50:00*138.34000*138.36000*138.37000*138.31000
06/20/2003 03:55:00*138.36000*138.39000*138.39999*138.30000
06/20/2003 04:00:00*138.39000*138.28999*138.39000*138.28999
06/20/2003 04:05:00*138.28999*138.24001*138.31000*138.23000
06/20/2003 04:10:00*138.24001*138.14000*138.24001*138.12000
06/20/2003 04:15:00*138.14000*138.24001*138.24001*138.13000
06/20/2003 04:20:00*138.24001*138.21001*138.25999*138.17000
06/20/2003 04:25:00*138.21001*138.21001*138.23000*138.13000
06/20/2003 04:30:00*138.21001*138.17000*138.24001*138.17000
06/20/2003 04:35:00*138.17000*138.21001*138.25999*138.17000
06/20/2003 04:40:00*138.21001*138.24001*138.25999*138.19000
06/20/2003 04:45:00*138.24001*138.24001*138.30000*138.21001
06/20/2003 04:50:00*138.24001*138.32001*138.37000*138.20000
06/20/2003 04:55:00*138.32001*138.37000*138.39000*138.31000
06/20/2003 05:00:00*138.37000*138.32001*138.39000*138.32001
06/20/2003 05:05:00*138.32001*138.28000*138.36000*138.25999
06/20/2003 05:10:00*138.28000*138.34000*138.34000*138.25000
06/20/2003 05:15:00*138.34000*138.34000*138.36000*138.30000
06/20/2003 05:20:00*138.34000*138.38000*138.39999*138.32001
06/20/2003 05:25:00*138.38000*138.39000*138.39999*138.31000
06/20/2003 05:30:00*138.39000*138.37000*138.42999*138.36000
06/20/2003 05:35:00*138.37000*138.25000*138.38000*138.24001
06/20/2003 05:40:00*138.25000*138.27000*138.31000*138.24001
06/20/2003 05:45:00*138.27000*138.33000*138.36000*138.25000
06/20/2003 05:50:00*138.33000*138.34000*138.38000*138.32001
06/20/2003 05:55:00*138.34000*138.38000*138.38000*138.31000
06/20/2003 06:00:00*138.38000*138.34000*138.39999*138.31000
06/20/2003 06:05:00*138.34000*138.28999*138.36000*138.27000
06/20/2003 06:10:00*138.28999*138.32001*138.36000*138.27000
06/20/2003 06:15:00*138.32001*138.25999*138.32001*138.25999
06/20/2003 06:20:00*138.25999*138.20000*138.28999*138.19000
06/20/2003 06:25:00*138.20000*138.17000*138.24001*138.13000
06/20/2003 06:30:00*138.17000*138.17000*138.21001*138.13000
06/20/2003 06:35:00*138.17000*138.13000*138.17000*138.12000
06/20/2003 06:40:00*138.13000*138.17000*138.17999*138.12000
06/20/2003 06:45:00*138.17000*138.10001*138.17000*138.07001
06/20/2003 06:50:00*138.10001*138.05000*138.13000*138.05000
06/20/2003 06:55:00*138.05000*138.09000*138.19000*138.03999
06/20/2003 07:00:00*138.09000*138.10001*138.12000*137.96001
06/20/2003 07:05:00*138.10001*138.12000*138.14000*138.06000
06/20/2003 07:10:00*138.12000*138.10001*138.17999*138.09000
06/20/2003 07:15:00*138.10001*138.10001*138.12000*138.07001
06/20/2003 07:20:00*138.10001*138.08000*138.12000*138.07001
06/20/2003 07:25:00*138.08000*138.07001*138.10001*138.03000
06/20/2003 07:30:00*138.07001*137.97000*138.10001*137.92999
06/20/2003 07:35:00*137.97000*137.97000*137.99001*137.89999
06/20/2003 07:40:00*137.97000*137.95000*138.00999*137.92000
06/20/2003 07:45:00*137.95000*137.86000*137.95000*137.82001
06/20/2003 07:50:00*137.86000*137.92000*137.92000*137.83000
06/20/2003 07:55:00*137.92000*137.91000*137.94000*137.88000
06/20/2003 08:00:00*137.91000*137.91000*137.92999*137.88000
06/20/2003 08:05:00*137.91000*137.89000*137.92000*137.87000
06/20/2003 08:10:00*137.89000*137.92000*137.94000*137.89000
06/20/2003 08:15:00*137.92000*137.92000*137.94000*137.87000
06/20/2003 08:20:00*137.92000*137.78999*137.92000*137.75000
06/20/2003 08:25:00*137.78999*137.71001*137.80000*137.67999
06/20/2003 08:30:00*137.71001*137.73000*137.77000*137.67999
06/20/2003 08:35:00*137.73000*137.64999*137.77000*137.64000
06/20/2003 08:40:00*137.64999*137.59000*137.66000*137.55000
06/20/2003 08:45:00*137.59000*137.55000*137.62000*137.49001
06/20/2003 08:50:00*137.55000*137.61000*137.64000*137.53000
06/20/2003 08:55:00*137.61000*137.60001*137.66000*137.55000
06/20/2003 09:00:00*137.60001*137.62000*137.64000*137.58000
06/20/2003 09:05:00*137.62000*137.56000*137.62000*137.49001
06/20/2003 09:10:00*137.56000*137.61000*137.67000*137.53999
06/20/2003 09:15:00*137.61000*137.69000*137.71001*137.57001
06/20/2003 09:20:00*137.69000*137.67000*137.75000*137.64999
06/20/2003 09:25:00*137.67000*137.64000*137.71001*137.60001
06/20/2003 09:30:00*137.64000*137.60001*137.66000*137.58000
06/20/2003 09:35:00*137.60001*137.67000*137.67000*137.56000
06/20/2003 09:40:00*137.67000*137.72000*137.72000*137.64000
06/20/2003 09:45:00*137.72000*137.71001*137.78999*137.67999
06/20/2003 09:50:00*137.71001*137.67999*137.74001*137.67000
06/20/2003 09:55:00*137.67999*137.71001*137.77000*137.67000
06/20/2003 10:00:00*137.71001*137.64000*137.73000*137.64000
06/20/2003 10:05:00*137.64000*137.66000*137.66000*137.61000
06/20/2003 10:10:00*137.66000*137.61000*137.67000*137.59000
06/20/2003 10:15:00*137.61000*137.59000*137.64000*137.53000
06/20/2003 10:20:00*137.59000*137.64999*137.64999*137.59000
06/20/2003 10:25:00*137.64999*137.57001*137.64999*137.50999
06/20/2003 10:30:00*137.57001*137.56000*137.59000*137.42000
06/20/2003 10:35:00*137.56000*137.56000*137.62000*137.53000
06/20/2003 10:40:00*137.56000*137.62000*137.62000*137.50000
06/20/2003 10:45:00*137.62000*137.64999*137.70000*137.56000
06/20/2003 10:50:00*137.64999*137.64000*137.70000*137.61000
06/20/2003 10:55:00*137.64000*137.66000*137.67999*137.62000
06/20/2003 11:00:00*137.66000*137.46001*137.66000*137.42999
06/20/2003 11:05:00*137.46001*137.53999*137.57001*137.42000
06/20/2003 11:10:00*137.53999*137.61000*137.63000*137.53000
06/20/2003 11:15:00*137.61000*137.61000*137.66000*137.59000
06/20/2003 11:20:00*137.61000*137.42000*137.66000*137.41000
06/20/2003 11:25:00*137.42000*137.35001*137.49001*137.31000
06/20/2003 11:30:00*137.35001*137.35001*137.36000*137.28000
06/20/2003 11:35:00*137.35001*137.27000*137.41000*137.27000
06/20/2003 11:40:00*137.27000*137.36000*137.36000*137.27000
06/20/2003 11:45:00*137.36000*137.41000*137.42000*137.35001
06/20/2003 11:50:00*137.41000*137.42000*137.48000*137.35001
06/20/2003 11:55:00*137.42000*137.44000*137.47000*137.37000
06/20/2003 12:00:00*137.44000*137.38000*137.49001*137.34000
06/20/2003 12:05:00*137.38000*137.42999*137.42999*137.35001
06/20/2003 12:10:00*137.42999*137.34000*137.50000*137.34000
06/20/2003 12:15:00*137.34000*137.34000*137.41000*137.33000
06/20/2003 12:20:00*137.34000*137.39000*137.42999*137.34000
06/20/2003 12:25:00*137.39000*137.28000*137.39000*137.25999
06/20/2003 12:30:00*137.28000*137.23000*137.35001*137.23000
06/20/2003 12:35:00*137.23000*137.28000*137.28999*137.22000
06/20/2003 12:40:00*137.28000*137.25000*137.30000*137.23000
06/20/2003 12:45:00*137.25000*137.24001*137.28000*137.23000
06/20/2003 12:50:00*137.24001*137.02000*137.25000*136.89000
06/20/2003 12:55:00*137.02000*136.92999*137.06000*136.84000
06/20/2003 13:00:00*136.92999*136.88000*136.99001*136.84000
06/20/2003 13:05:00*136.88000*136.95000*136.99001*136.88000
06/20/2003 13:10:00*136.95000*137.17999*137.17999*136.91000
06/20/2003 13:15:00*137.17999*137.03000*137.19000*137.02000
06/20/2003 13:20:00*137.03000*137.11000*137.14000*137.00000
06/20/2003 13:25:00*137.11000*137.06000*137.13000*137.03999
06/20/2003 13:30:00*137.06000*137.14999*137.14999*137.06000
06/20/2003 13:35:00*137.14999*137.23000*137.24001*137.10001
06/20/2003 13:40:00*137.23000*137.28999*137.28999*137.19000
06/20/2003 13:45:00*137.28999*137.16000*137.28999*137.12000
06/20/2003 13:50:00*137.16000*137.10001*137.21001*137.09000
06/20/2003 13:55:00*137.10001*137.02000*137.13000*137.02000
06/20/2003 14:00:00*137.02000*137.00999*137.03999*136.95000
06/20/2003 14:05:00*137.00999*136.89999*137.02000*136.88000
06/20/2003 14:10:00*136.89999*136.89000*136.92999*136.87000
06/20/2003 14:15:00*136.89000*136.91000*136.96001*136.87000
06/20/2003 14:20:00*136.91000*136.89000*136.92999*136.85001
06/20/2003 14:25:00*136.89000*136.91000*136.94000*136.83000
06/20/2003 14:30:00*136.91000*136.96001*136.98000*136.89999
06/20/2003 14:35:00*136.96001*137.00000*137.00999*136.95000
06/20/2003 14:40:00*137.00000*137.00999*137.05000*136.97000
06/20/2003 14:45:00*137.00999*137.08000*137.10001*136.99001
06/20/2003 14:50:00*137.08000*137.11000*137.11000*137.03999
06/20/2003 14:55:00*137.11000*137.17999*137.17999*137.09000
06/20/2003 15:00:00*137.17999*137.10001*137.17999*137.07001
06/20/2003 15:05:00*137.10001*137.17999*137.19000*137.10001
06/20/2003 15:10:00*137.17999*137.17999*137.27000*137.16000
06/20/2003 15:15:00*137.17999*137.22000*137.23000*137.16000
06/20/2003 15:20:00*137.22000*137.28000*137.30000*137.22000
06/20/2003 15:25:00*137.28000*137.35001*137.49001*137.28000
06/20/2003 15:30:00*137.35001*137.36000*137.37000*137.30000
06/20/2003 15:35:00*137.36000*137.34000*137.39000*137.32001
06/20/2003 15:40:00*137.34000*137.37000*137.39000*137.28000
06/20/2003 15:45:00*137.37000*137.35001*137.41000*137.34000
06/20/2003 15:50:00*137.35001*137.30000*137.36000*137.20000
06/20/2003 15:55:00*137.37000*137.35001*137.42000*137.25000
06/20/2003 16:00:00*137.30000*137.32001*137.42999*137.25000
06/20/2003 16:05:00*137.38000*137.30000*137.38000*137.28999
06/20/2003 16:10:00*137.32001*137.30000*137.37000*137.27000
06/20/2003 16:15:00*137.31000*137.36000*137.39000*137.28999
06/20/2003 16:20:00*137.32001*137.31000*137.37000*137.28999
06/20/2003 16:25:00*137.32001*137.28000*137.35001*137.27000
06/20/2003 16:30:00*137.28000*137.28000*137.35001*137.21001
06/20/2003 16:35:00*137.28999*137.30000*137.32001*137.25999
06/20/2003 16:40:00*137.28000*137.36000*137.38000*137.27000
06/20/2003 16:45:00*137.34000*137.37000*137.41000*137.28000
06/20/2003 16:50:00*137.31000*137.31000*137.37000*137.25999
06/20/2003 16:55:00*137.30000*137.34000*137.35001*137.24001
06/20/2003 17:00:00*137.35001*137.36000*137.39999*137.32001
