03/12/2003 17:05:00*1.10000*1.09990*1.10010*1.09970
03/12/2003 17:10:00*1.09990*1.10050*1.10060*1.09990
03/12/2003 17:15:00*1.10050*1.10030*1.10060*1.10030
03/12/2003 17:20:00*1.10030*1.10010*1.10050*1.10010
03/12/2003 17:25:00*1.10010*1.10040*1.10040*1.10010
03/12/2003 17:30:00*1.10040*1.10000*1.10050*1.09990
03/12/2003 17:35:00*1.10000*1.09980*1.10010*1.09970
03/12/2003 17:40:00*1.09980*1.09960*1.09980*1.09960
03/12/2003 17:45:00*1.09960*1.09930*1.09960*1.09890
03/12/2003 17:50:00*1.09930*1.09960*1.09960*1.09920
03/12/2003 17:55:00*1.09960*1.09940*1.09960*1.09930
03/12/2003 18:00:00*1.09940*1.09920*1.09940*1.09900
03/12/2003 18:05:00*1.09920*1.09900*1.09920*1.09880
03/12/2003 18:10:00*1.09900*1.09920*1.09920*1.09890
03/12/2003 18:15:00*1.09920*1.09900*1.09930*1.09900
03/12/2003 18:20:00*1.09900*1.09880*1.09900*1.09860
03/12/2003 18:25:00*1.09880*1.09900*1.09900*1.09870
03/12/2003 18:30:00*1.09900*1.09910*1.09910*1.09890
03/12/2003 18:35:00*1.09910*1.09920*1.09920*1.09890
03/12/2003 18:40:00*1.09920*1.09920*1.09920*1.09900
03/12/2003 18:45:00*1.09920*1.09920*1.09930*1.09910
03/12/2003 18:50:00*1.09920*1.09890*1.09920*1.09880
03/12/2003 18:55:00*1.09890*1.09890*1.09890*1.09880
03/12/2003 19:00:00*1.09890*1.09900*1.09900*1.09880
03/12/2003 19:05:00*1.09900*1.09880*1.09900*1.09870
03/12/2003 19:10:00*1.09880*1.09890*1.09900*1.09870
03/12/2003 19:15:00*1.09880*1.09840*1.09910*1.09800
03/12/2003 19:20:00*1.09890*1.09900*1.09910*1.09870
03/12/2003 19:25:00*1.09900*1.09880*1.09900*1.09870
03/12/2003 19:30:00*1.09880*1.09880*1.09880*1.09870
03/12/2003 19:35:00*1.09880*1.09880*1.09880*1.09870
03/12/2003 19:40:00*1.09880*1.09870*1.09880*1.09870
03/12/2003 19:45:00*1.09870*1.09830*1.09880*1.09830
03/12/2003 19:50:00*1.09830*1.09860*1.09860*1.09820
03/12/2003 19:55:00*1.09860*1.09850*1.09870*1.09850
03/12/2003 20:00:00*1.09850*1.09830*1.09850*1.09820
03/12/2003 20:05:00*1.09830*1.09850*1.09850*1.09830
03/12/2003 20:10:00*1.09850*1.09800*1.09850*1.09790
03/12/2003 20:15:00*1.09800*1.09800*1.09810*1.09780
03/12/2003 20:20:00*1.09800*1.09800*1.09800*1.09790
03/12/2003 20:25:00*1.09800*1.09790*1.09820*1.09790
03/12/2003 20:30:00*1.09790*1.09800*1.09800*1.09770
03/12/2003 20:35:00*1.09800*1.09750*1.09810*1.09750
03/12/2003 20:40:00*1.09750*1.09690*1.09750*1.09670
03/12/2003 20:45:00*1.09690*1.09720*1.09720*1.09650
03/12/2003 20:50:00*1.09720*1.09700*1.09730*1.09670
03/12/2003 20:55:00*1.09700*1.09620*1.09700*1.09590
03/12/2003 21:00:00*1.09620*1.09580*1.09630*1.09580
03/12/2003 21:05:00*1.09580*1.09520*1.09600*1.09500
03/12/2003 21:10:00*1.09520*1.09510*1.09560*1.09470
03/12/2003 21:15:00*1.09510*1.09400*1.09510*1.09370
03/12/2003 21:20:00*1.09400*1.09470*1.09480*1.09400
03/12/2003 21:25:00*1.09470*1.09470*1.09510*1.09460
03/12/2003 21:30:00*1.09470*1.09400*1.09470*1.09380
03/12/2003 21:35:00*1.09400*1.09360*1.09400*1.09330
03/12/2003 21:40:00*1.09360*1.09090*1.09370*1.08900
03/12/2003 21:45:00*1.09090*1.08900*1.09130*1.08900
03/12/2003 21:50:00*1.08900*1.08550*1.08920*1.08510
03/12/2003 21:55:00*1.08550*1.08640*1.08690*1.08400
03/12/2003 22:00:00*1.08640*1.08770*1.08770*1.08640
03/12/2003 22:05:00*1.08770*1.08790*1.08840*1.08770
03/12/2003 22:10:00*1.08790*1.08880*1.08970*1.08740
03/12/2003 22:15:00*1.08880*1.08860*1.08920*1.08860
03/12/2003 22:20:00*1.08860*1.08800*1.08860*1.08690
03/12/2003 22:25:00*1.08800*1.08850*1.08870*1.08760
03/12/2003 22:30:00*1.08850*1.08910*1.08940*1.08850
03/12/2003 22:35:00*1.08910*1.08840*1.08940*1.08750
03/12/2003 22:40:00*1.08840*1.08840*1.08950*1.08820
03/12/2003 22:45:00*1.08840*1.08860*1.08880*1.08840
03/12/2003 22:50:00*1.08860*1.08840*1.08870*1.08800
03/12/2003 22:55:00*1.08840*1.08820*1.08840*1.08770
03/12/2003 23:00:00*1.08820*1.08760*1.08850*1.08750
03/12/2003 23:05:00*1.08760*1.08770*1.08780*1.08750
03/12/2003 23:10:00*1.08770*1.08770*1.08800*1.08760
03/12/2003 23:15:00*1.08770*1.08810*1.08830*1.08770
03/12/2003 23:20:00*1.08810*1.08830*1.08900*1.08810
03/12/2003 23:25:00*1.08830*1.08840*1.08850*1.08820
03/12/2003 23:30:00*1.08840*1.08910*1.08920*1.08840
03/12/2003 23:35:00*1.08910*1.08830*1.08910*1.08830
03/12/2003 23:40:00*1.08830*1.08810*1.08830*1.08790
03/12/2003 23:45:00*1.08810*1.08800*1.08820*1.08790
03/12/2003 23:50:00*1.08800*1.08790*1.08800*1.08780
03/12/2003 23:55:00*1.08790*1.08770*1.08790*1.08740
03/13/2003 00:00:00*1.08770*1.08750*1.08790*1.08750
03/13/2003 00:05:00*1.08750*1.08760*1.08760*1.08740
03/13/2003 00:10:00*1.08760*1.08690*1.08760*1.08690
03/13/2003 00:15:00*1.08690*1.08680*1.08700*1.08670
03/13/2003 00:20:00*1.08680*1.08710*1.08710*1.08660
03/13/2003 00:25:00*1.08710*1.08740*1.08740*1.08690
03/13/2003 00:30:00*1.08740*1.08660*1.08740*1.08650
03/13/2003 00:35:00*1.08660*1.08650*1.08660*1.08630
03/13/2003 00:40:00*1.08650*1.08650*1.08670*1.08650
03/13/2003 00:45:00*1.08650*1.08660*1.08660*1.08650
03/13/2003 00:50:00*1.08660*1.08620*1.08660*1.08590
03/13/2003 00:55:00*1.08620*1.08620*1.08620*1.08600
03/13/2003 01:00:00*1.08620*1.08630*1.08640*1.08620
03/13/2003 01:05:00*1.08630*1.08620*1.08640*1.08600
03/13/2003 01:10:00*1.08620*1.08560*1.08630*1.08560
03/13/2003 01:15:00*1.08560*1.08610*1.08610*1.08540
03/13/2003 01:20:00*1.08610*1.08570*1.08610*1.08570
03/13/2003 01:25:00*1.08570*1.08510*1.08570*1.08500
03/13/2003 01:30:00*1.08510*1.08520*1.08560*1.08510
03/13/2003 01:35:00*1.08520*1.08590*1.08590*1.08520
03/13/2003 01:40:00*1.08590*1.08600*1.08640*1.08550
03/13/2003 01:45:00*1.08600*1.08590*1.08610*1.08570
03/13/2003 01:50:00*1.08590*1.08570*1.08590*1.08540
03/13/2003 01:55:00*1.08570*1.08600*1.08600*1.08560
03/13/2003 02:00:00*1.08600*1.08640*1.08670*1.08600
03/13/2003 02:05:00*1.08640*1.08650*1.08650*1.08620
03/13/2003 02:10:00*1.08650*1.08660*1.08660*1.08620
03/13/2003 02:15:00*1.08660*1.08640*1.08660*1.08630
03/13/2003 02:20:00*1.08640*1.08720*1.08750*1.08630
03/13/2003 02:25:00*1.08720*1.08760*1.08780*1.08700
03/13/2003 02:30:00*1.08760*1.08770*1.08820*1.08730
03/13/2003 02:35:00*1.08770*1.08760*1.08780*1.08760
03/13/2003 02:40:00*1.08760*1.08800*1.08800*1.08760
03/13/2003 02:45:00*1.08800*1.08920*1.08930*1.08800
03/13/2003 02:50:00*1.08920*1.08940*1.08990*1.08900
03/13/2003 02:55:00*1.08940*1.08880*1.08940*1.08870
03/13/2003 03:00:00*1.08880*1.08930*1.08960*1.08860
03/13/2003 03:05:00*1.08930*1.08930*1.09000*1.08930
03/13/2003 03:10:00*1.08930*1.09020*1.09030*1.08930
03/13/2003 03:15:00*1.09020*1.09030*1.09070*1.09000
03/13/2003 03:20:00*1.09030*1.08990*1.09030*1.08950
03/13/2003 03:25:00*1.08990*1.08940*1.09000*1.08940
03/13/2003 03:30:00*1.08940*1.08980*1.08980*1.08940
03/13/2003 03:35:00*1.08980*1.09060*1.09060*1.08970
03/13/2003 03:40:00*1.09060*1.09110*1.09110*1.09030
03/13/2003 03:45:00*1.09110*1.09090*1.09120*1.09080
03/13/2003 03:50:00*1.09090*1.09050*1.09110*1.09050
03/13/2003 03:55:00*1.09050*1.09040*1.09050*1.09010
03/13/2003 04:00:00*1.09040*1.09090*1.09100*1.09030
03/13/2003 04:05:00*1.09090*1.09100*1.09120*1.09080
03/13/2003 04:10:00*1.09100*1.09150*1.09160*1.09100
03/13/2003 04:15:00*1.09150*1.09070*1.09160*1.09070
03/13/2003 04:20:00*1.09070*1.09110*1.09120*1.09040
03/13/2003 04:25:00*1.09110*1.09050*1.09110*1.09050
03/13/2003 04:30:00*1.09050*1.09090*1.09110*1.09050
03/13/2003 04:35:00*1.09090*1.09180*1.09200*1.09070
03/13/2003 04:40:00*1.09180*1.09150*1.09180*1.09140
03/13/2003 04:45:00*1.09150*1.09140*1.09190*1.09130
03/13/2003 04:50:00*1.09140*1.09060*1.09140*1.09050
03/13/2003 04:55:00*1.09060*1.09050*1.09080*1.09050
03/13/2003 05:00:00*1.09050*1.09030*1.09050*1.09030
03/13/2003 05:05:00*1.09030*1.09080*1.09080*1.09030
03/13/2003 05:10:00*1.09080*1.09080*1.09080*1.09040
03/13/2003 05:15:00*1.09080*1.09090*1.09090*1.09050
03/13/2003 05:20:00*1.09090*1.09130*1.09160*1.09060
03/13/2003 05:25:00*1.09130*1.09120*1.09130*1.09060
03/13/2003 05:30:00*1.09120*1.09160*1.09170*1.09120
03/13/2003 05:35:00*1.09160*1.09150*1.09170*1.09130
03/13/2003 05:40:00*1.09150*1.09110*1.09150*1.09110
03/13/2003 05:45:00*1.09110*1.09130*1.09150*1.09100
03/13/2003 05:50:00*1.09130*1.09160*1.09170*1.09120
03/13/2003 05:55:00*1.09160*1.09170*1.09200*1.09160
03/13/2003 06:00:00*1.09170*1.09180*1.09200*1.09150
03/13/2003 06:05:00*1.09180*1.09160*1.09200*1.09150
03/13/2003 06:10:00*1.09160*1.09140*1.09190*1.09140
03/13/2003 06:15:00*1.09140*1.09120*1.09170*1.09120
03/13/2003 06:20:00*1.09120*1.09190*1.09190*1.09120
03/13/2003 06:25:00*1.09190*1.09160*1.09190*1.09150
03/13/2003 06:30:00*1.09160*1.09170*1.09170*1.09150
03/13/2003 06:35:00*1.09170*1.09140*1.09170*1.09130
03/13/2003 06:40:00*1.09140*1.09100*1.09140*1.09090
03/13/2003 06:45:00*1.09100*1.09060*1.09100*1.09060
03/13/2003 06:50:00*1.09060*1.09080*1.09090*1.09050
03/13/2003 06:55:00*1.09080*1.09100*1.09120*1.09080
03/13/2003 07:00:00*1.09100*1.09070*1.09130*1.09070
03/13/2003 07:05:00*1.09070*1.09150*1.09160*1.09070
03/13/2003 07:10:00*1.09150*1.09110*1.09160*1.09100
03/13/2003 07:15:00*1.09110*1.09060*1.09110*1.09040
03/13/2003 07:20:00*1.09060*1.08960*1.09060*1.08950
03/13/2003 07:25:00*1.08960*1.08870*1.08980*1.08830
03/13/2003 07:30:00*1.08870*1.08850*1.08900*1.08800
03/13/2003 07:35:00*1.08850*1.08820*1.08850*1.08780
03/13/2003 07:40:00*1.08820*1.08810*1.08870*1.08780
03/13/2003 07:45:00*1.08810*1.08800*1.08850*1.08770
03/13/2003 07:50:00*1.08800*1.08850*1.08850*1.08790
03/13/2003 07:55:00*1.08850*1.08850*1.08880*1.08850
03/13/2003 08:00:00*1.08850*1.08850*1.08860*1.08810
03/13/2003 08:05:00*1.08850*1.08870*1.08890*1.08830
03/13/2003 08:10:00*1.08870*1.08870*1.08900*1.08840
03/13/2003 08:15:00*1.08870*1.08860*1.08930*1.08860
03/13/2003 08:20:00*1.08860*1.08810*1.08860*1.08800
03/13/2003 08:25:00*1.08810*1.08800*1.08830*1.08770
03/13/2003 08:30:00*1.08800*1.08790*1.08800*1.08750
03/13/2003 08:35:00*1.08790*1.08770*1.08790*1.08760
03/13/2003 08:40:00*1.08770*1.08770*1.08810*1.08760
03/13/2003 08:45:00*1.08770*1.08720*1.08770*1.08720
03/13/2003 08:50:00*1.08720*1.08680*1.08720*1.08630
03/13/2003 08:55:00*1.08680*1.08730*1.08730*1.08680
03/13/2003 09:00:00*1.08730*1.08650*1.08760*1.08650
03/13/2003 09:05:00*1.08650*1.08620*1.08660*1.08600
03/13/2003 09:10:00*1.08620*1.08610*1.08630*1.08590
03/13/2003 09:15:00*1.08610*1.08580*1.08620*1.08580
03/13/2003 09:20:00*1.08580*1.08670*1.08670*1.08540
03/13/2003 09:25:00*1.08670*1.08720*1.08750*1.08640
03/13/2003 09:30:00*1.08720*1.08710*1.08880*1.08640
03/13/2003 09:35:00*1.08710*1.08620*1.08720*1.08580
03/13/2003 09:40:00*1.08620*1.08470*1.08620*1.08360
03/13/2003 09:45:00*1.08470*1.08560*1.08560*1.08420
03/13/2003 09:50:00*1.08560*1.08540*1.08580*1.08530
03/13/2003 09:55:00*1.08540*1.08600*1.08610*1.08540
03/13/2003 10:00:00*1.08600*1.08600*1.08620*1.08590
03/13/2003 10:05:00*1.08600*1.08710*1.08720*1.08600
03/13/2003 10:10:00*1.08710*1.08700*1.08760*1.08690
03/13/2003 10:15:00*1.08700*1.08610*1.08710*1.08580
03/13/2003 10:20:00*1.08610*1.08530*1.08610*1.08480
03/13/2003 10:25:00*1.08530*1.08510*1.08580*1.08500
03/13/2003 10:30:00*1.08510*1.08510*1.08510*1.08480
03/13/2003 10:35:00*1.08510*1.08550*1.08560*1.08500
03/13/2003 10:40:00*1.08550*1.08630*1.08650*1.08550
03/13/2003 10:45:00*1.08630*1.08690*1.08700*1.08630
03/13/2003 10:50:00*1.08690*1.08690*1.08700*1.08650
03/13/2003 10:55:00*1.08690*1.08730*1.08730*1.08690
03/13/2003 11:00:00*1.08730*1.08640*1.08750*1.08630
03/13/2003 11:05:00*1.08640*1.08670*1.08670*1.08620
03/13/2003 11:10:00*1.08670*1.08680*1.08680*1.08640
03/13/2003 11:15:00*1.08680*1.08780*1.08780*1.08680
03/13/2003 11:20:00*1.08780*1.08800*1.08810*1.08740
03/13/2003 11:25:00*1.08800*1.08930*1.08940*1.08790
03/13/2003 11:30:00*1.08930*1.08900*1.08930*1.08850
03/13/2003 11:35:00*1.08900*1.08870*1.08920*1.08860
03/13/2003 11:40:00*1.08870*1.08890*1.08900*1.08850
03/13/2003 11:45:00*1.08890*1.08810*1.08890*1.08810
03/13/2003 11:50:00*1.08810*1.08830*1.08880*1.08810
03/13/2003 11:55:00*1.08830*1.08820*1.08850*1.08800
03/13/2003 12:00:00*1.08820*1.08890*1.08890*1.08810
03/13/2003 12:05:00*1.08890*1.08980*1.08990*1.08890
03/13/2003 12:10:00*1.08980*1.08940*1.08980*1.08930
03/13/2003 12:15:00*1.08940*1.08920*1.08960*1.08900
03/13/2003 12:20:00*1.08920*1.08680*1.08920*1.08680
03/13/2003 12:25:00*1.08680*1.08670*1.08720*1.08660
03/13/2003 12:30:00*1.08670*1.08650*1.08690*1.08630
03/13/2003 12:35:00*1.08650*1.08730*1.08730*1.08650
03/13/2003 12:40:00*1.08730*1.08670*1.08730*1.08660
03/13/2003 12:45:00*1.08670*1.08650*1.08720*1.08630
03/13/2003 12:50:00*1.08650*1.08670*1.08670*1.08620
03/13/2003 12:55:00*1.08670*1.08680*1.08690*1.08650
03/13/2003 13:00:00*1.08680*1.08670*1.08700*1.08650
03/13/2003 13:05:00*1.08670*1.08620*1.08670*1.08600
03/13/2003 13:10:00*1.08620*1.08620*1.08640*1.08610
03/13/2003 13:15:00*1.08620*1.08650*1.08650*1.08620
03/13/2003 13:20:00*1.08650*1.08680*1.08680*1.08650
03/13/2003 13:25:00*1.08680*1.08710*1.08710*1.08650
03/13/2003 13:30:00*1.08710*1.08660*1.08710*1.08650
03/13/2003 13:35:00*1.08660*1.08670*1.08680*1.08640
03/13/2003 13:40:00*1.08670*1.08680*1.08690*1.08640
03/13/2003 13:45:00*1.08680*1.08690*1.08700*1.08650
03/13/2003 13:50:00*1.08690*1.08680*1.08690*1.08680
03/13/2003 13:55:00*1.08680*1.08720*1.08750*1.08680
03/13/2003 14:00:00*1.08720*1.08740*1.08740*1.08720
03/13/2003 14:05:00*1.08740*1.08730*1.08740*1.08710
03/13/2003 14:10:00*1.08730*1.08740*1.08740*1.08720
03/13/2003 14:15:00*1.08740*1.08700*1.08750*1.08700
03/13/2003 14:20:00*1.08700*1.08620*1.08700*1.08600
03/13/2003 14:25:00*1.08620*1.08570*1.08650*1.08550
03/13/2003 14:30:00*1.08570*1.08560*1.08570*1.08540
03/13/2003 14:35:00*1.08560*1.08460*1.08570*1.08440
03/13/2003 14:40:00*1.08460*1.08530*1.08530*1.08460
03/13/2003 14:45:00*1.08530*1.08480*1.08550*1.08480
03/13/2003 14:50:00*1.08480*1.08040*1.08480*1.08010
03/13/2003 14:55:00*1.08040*1.08120*1.08120*1.07920
03/13/2003 15:00:00*1.08120*1.08100*1.08120*1.08010
03/13/2003 15:05:00*1.08100*1.08090*1.08110*1.07990
03/13/2003 15:10:00*1.08090*1.08090*1.08110*1.08030
03/13/2003 15:15:00*1.08090*1.08020*1.08100*1.07980
03/13/2003 15:20:00*1.08020*1.08010*1.08030*1.07970
03/13/2003 15:25:00*1.08010*1.08020*1.08050*1.07960
03/13/2003 15:30:00*1.08020*1.08010*1.08060*1.07990
03/13/2003 15:35:00*1.08010*1.08070*1.08070*1.08010
03/13/2003 15:40:00*1.08070*1.08120*1.08120*1.08070
03/13/2003 15:45:00*1.08120*1.08100*1.08120*1.08080
03/13/2003 15:50:00*1.08100*1.08100*1.08130*1.08090
03/13/2003 15:55:00*1.08100*1.08070*1.08120*1.08060
03/13/2003 16:00:00*1.08070*1.08070*1.08080*1.08050
