03/16/2003 17:05:00*1.07780*1.07790*1.07830*1.07750
03/16/2003 17:10:00*1.07810*1.07910*1.07910*1.07790
03/16/2003 17:15:00*1.07900*1.07970*1.07970*1.07880
03/16/2003 17:20:00*1.07950*1.07930*1.08020*1.07910
03/16/2003 17:25:00*1.07940*1.07880*1.07940*1.07870
03/16/2003 17:30:00*1.07890*1.07880*1.07890*1.07830
03/16/2003 17:35:00*1.07890*1.07870*1.07910*1.07860
03/16/2003 17:40:00*1.07870*1.07850*1.07890*1.07800
03/16/2003 17:45:00*1.07850*1.07850*1.07870*1.07840
03/16/2003 17:50:00*1.07850*1.07840*1.07860*1.07820
03/16/2003 17:55:00*1.07840*1.07830*1.07850*1.07810
03/16/2003 18:00:00*1.07825*1.07835*1.07845*1.07810
03/16/2003 18:05:00*1.07830*1.07830*1.07860*1.07780
03/16/2003 18:10:00*1.07810*1.07910*1.07960*1.07800
03/16/2003 18:15:00*1.07900*1.07930*1.07940*1.07880
03/16/2003 18:20:00*1.07930*1.07970*1.08010*1.07920
03/16/2003 18:25:00*1.07970*1.07920*1.07970*1.07900
03/16/2003 18:30:00*1.07930*1.07910*1.07930*1.07870
03/16/2003 18:35:00*1.07910*1.07980*1.07980*1.07870
03/16/2003 18:40:00*1.07950*1.08020*1.08050*1.07930
03/16/2003 18:45:00*1.08010*1.08090*1.08120*1.08010
03/16/2003 18:50:00*1.08130*1.08110*1.08130*1.08090
03/16/2003 18:55:00*1.08110*1.08070*1.08140*1.08040
03/16/2003 19:00:00*1.08050*1.08160*1.08160*1.08030
03/16/2003 19:05:00*1.08120*1.08190*1.08220*1.08120
03/16/2003 19:10:00*1.08170*1.08160*1.08200*1.08140
03/16/2003 19:15:00*1.08160*1.08150*1.08220*1.08100
03/16/2003 19:20:00*1.08140*1.08150*1.08230*1.08110
03/16/2003 19:25:00*1.08160*1.08170*1.08210*1.08130
03/16/2003 19:30:00*1.08180*1.08050*1.08180*1.08040
03/16/2003 19:35:00*1.08050*1.08060*1.08100*1.08040
03/16/2003 19:40:00*1.08080*1.08090*1.08130*1.08060
03/16/2003 19:45:00*1.08090*1.08090*1.08150*1.08070
03/16/2003 19:50:00*1.08080*1.08060*1.08160*1.08060
03/16/2003 19:55:00*1.08070*1.08030*1.08080*1.07990
03/16/2003 20:00:00*1.08090*1.08060*1.08090*1.07990
03/16/2003 20:05:00*1.08070*1.08070*1.08090*1.08020
03/16/2003 20:10:00*1.08060*1.08100*1.08110*1.08050
03/16/2003 20:15:00*1.07400*1.08110*1.08150*1.07400
03/16/2003 20:20:00*1.08110*1.08130*1.08140*1.08110
03/16/2003 20:25:00*1.08130*1.08030*1.08140*1.08020
03/16/2003 20:30:00*1.08030*1.08050*1.08050*1.08030
03/16/2003 20:35:00*1.08050*1.08070*1.08070*1.08040
03/16/2003 20:40:00*1.08070*1.08070*1.08070*1.08050
03/16/2003 20:45:00*1.08070*1.08050*1.08130*1.08050
03/16/2003 20:50:00*1.08050*1.08000*1.08060*1.07960
03/16/2003 20:55:00*1.08000*1.08030*1.08030*1.07990
03/16/2003 21:00:00*1.08030*1.08040*1.08040*1.08010
03/16/2003 21:05:00*1.08040*1.08060*1.08060*1.08040
03/16/2003 21:10:00*1.08060*1.08130*1.08140*1.08060
03/16/2003 21:15:00*1.08130*1.08110*1.08130*1.08070
03/16/2003 21:20:00*1.08110*1.08120*1.08130*1.08110
03/16/2003 21:25:00*1.08120*1.08110*1.08130*1.08110
03/16/2003 21:30:00*1.08110*1.08050*1.08110*1.08020
03/16/2003 21:35:00*1.08050*1.07990*1.08050*1.07980
03/16/2003 21:40:00*1.07990*1.08060*1.08060*1.07990
03/16/2003 21:45:00*1.08060*1.08080*1.08080*1.08050
03/16/2003 21:50:00*1.08080*1.08100*1.08110*1.08070
03/16/2003 21:55:00*1.08100*1.08090*1.08110*1.08070
03/16/2003 22:00:00*1.08090*1.08100*1.08110*1.08080
03/16/2003 22:05:00*1.08100*1.08070*1.08100*1.08060
03/16/2003 22:10:00*1.08070*1.08070*1.08070*1.08050
03/16/2003 22:15:00*1.08070*1.08070*1.08090*1.08060
03/16/2003 22:20:00*1.08070*1.08080*1.08080*1.08070
03/16/2003 22:25:00*1.08080*1.08060*1.08080*1.08060
03/16/2003 22:30:00*1.08060*1.08040*1.08060*1.08040
03/16/2003 22:35:00*1.08040*1.08060*1.08060*1.08020
03/16/2003 22:40:00*1.08060*1.08110*1.08120*1.08050
03/16/2003 22:45:00*1.08110*1.08070*1.08110*1.08060
03/16/2003 22:50:00*1.08070*1.08070*1.08070*1.08060
03/16/2003 22:55:00*1.08070*1.08120*1.08120*1.08070
03/16/2003 23:00:00*1.08120*1.08100*1.08120*1.08090
03/16/2003 23:05:00*1.08100*1.08100*1.08110*1.08090
03/16/2003 23:10:00*1.08100*1.08130*1.08130*1.08090
03/16/2003 23:15:00*1.08130*1.08120*1.08140*1.08120
03/16/2003 23:20:00*1.08120*1.08120*1.08140*1.08120
03/16/2003 23:25:00*1.08120*1.08130*1.08140*1.08120
03/16/2003 23:30:00*1.08130*1.08140*1.08140*1.08120
03/16/2003 23:35:00*1.08140*1.08140*1.08150*1.08130
03/16/2003 23:40:00*1.08140*1.08140*1.08150*1.08120
03/16/2003 23:45:00*1.08140*1.08140*1.08140*1.08130
03/16/2003 23:50:00*1.08140*1.08130*1.08140*1.08110
03/16/2003 23:55:00*1.08130*1.08130*1.08130*1.08120
03/17/2003 00:00:00*1.08130*1.08110*1.08130*1.08100
03/17/2003 00:05:00*1.08110*1.08110*1.08130*1.08110
03/17/2003 00:10:00*1.08110*1.08120*1.08130*1.08110
03/17/2003 00:15:00*1.08120*1.08110*1.08120*1.08100
03/17/2003 00:20:00*1.08110*1.08140*1.08140*1.08100
03/17/2003 00:25:00*1.08140*1.08130*1.08140*1.08120
03/17/2003 00:30:00*1.08130*1.08140*1.08140*1.08120
03/17/2003 00:35:00*1.08140*1.08140*1.08150*1.08130
03/17/2003 00:40:00*1.08140*1.08130*1.08150*1.08130
03/17/2003 00:45:00*1.08130*1.08140*1.08140*1.08120
03/17/2003 00:50:00*1.08140*1.08120*1.08140*1.08120
03/17/2003 00:55:00*1.08120*1.08110*1.08120*1.08100
03/17/2003 01:00:00*1.08110*1.08110*1.08120*1.08090
03/17/2003 01:05:00*1.08110*1.08100*1.08120*1.08100
03/17/2003 01:10:00*1.08100*1.08130*1.08130*1.08100
03/17/2003 01:15:00*1.08130*1.08120*1.08130*1.08120
03/17/2003 01:20:00*1.08120*1.08110*1.08130*1.08100
03/17/2003 01:25:00*1.08110*1.08120*1.08120*1.08110
03/17/2003 01:30:00*1.08120*1.08130*1.08140*1.08120
03/17/2003 01:35:00*1.08130*1.08130*1.08140*1.08120
03/17/2003 01:40:00*1.08130*1.08160*1.08160*1.08130
03/17/2003 01:45:00*1.08160*1.08170*1.08170*1.08160
03/17/2003 01:50:00*1.08170*1.08220*1.08240*1.08160
03/17/2003 01:55:00*1.08220*1.08230*1.08250*1.08210
03/17/2003 02:00:00*1.08230*1.08280*1.08280*1.08220
03/17/2003 02:05:00*1.08280*1.08250*1.08280*1.08230
03/17/2003 02:10:00*1.08250*1.08210*1.08250*1.08190
03/17/2003 02:15:00*1.08210*1.08230*1.08230*1.08200
03/17/2003 02:20:00*1.08230*1.08230*1.08230*1.08210
03/17/2003 02:25:00*1.08230*1.08260*1.08260*1.08220
03/17/2003 02:30:00*1.08260*1.08250*1.08260*1.08230
03/17/2003 02:35:00*1.08250*1.08250*1.08270*1.08240
03/17/2003 02:40:00*1.08250*1.08210*1.08260*1.08210
03/17/2003 02:45:00*1.08210*1.08240*1.08260*1.08210
03/17/2003 02:50:00*1.08240*1.08250*1.08250*1.08230
03/17/2003 02:55:00*1.08250*1.08220*1.08250*1.08220
03/17/2003 03:00:00*1.08220*1.08250*1.08270*1.08220
03/17/2003 03:05:00*1.08250*1.08240*1.08250*1.08230
03/17/2003 03:10:00*1.08240*1.08260*1.08280*1.08240
03/17/2003 03:15:00*1.08260*1.08260*1.08260*1.08230
03/17/2003 03:20:00*1.08260*1.08250*1.08260*1.08240
03/17/2003 03:25:00*1.08250*1.08240*1.08260*1.08220
03/17/2003 03:30:00*1.08240*1.08240*1.08240*1.08220
03/17/2003 03:35:00*1.08240*1.08240*1.08270*1.08220
03/17/2003 03:40:00*1.08240*1.08250*1.08290*1.08220
03/17/2003 03:45:00*1.08250*1.08310*1.08340*1.08250
03/17/2003 03:50:00*1.08310*1.08320*1.08350*1.08310
03/17/2003 03:55:00*1.08320*1.08360*1.08380*1.08290
03/17/2003 04:00:00*1.08360*1.08390*1.08430*1.08340
03/17/2003 04:05:00*1.08390*1.08360*1.08400*1.08350
03/17/2003 04:10:00*1.08360*1.08320*1.08360*1.08320
03/17/2003 04:15:00*1.08320*1.08300*1.08330*1.08250
03/17/2003 04:20:00*1.08300*1.08290*1.08330*1.08250
03/17/2003 04:25:00*1.08290*1.08250*1.08290*1.08240
03/17/2003 04:30:00*1.08250*1.08230*1.08250*1.08200
03/17/2003 04:35:00*1.08230*1.08300*1.08320*1.08230
03/17/2003 04:40:00*1.08300*1.08300*1.08310*1.08270
03/17/2003 04:45:00*1.08300*1.08280*1.08300*1.08260
03/17/2003 04:50:00*1.08280*1.08280*1.08290*1.08260
03/17/2003 04:55:00*1.08280*1.08250*1.08300*1.08250
03/17/2003 05:00:00*1.08250*1.08250*1.08280*1.08240
03/17/2003 05:05:00*1.08250*1.08240*1.08250*1.08220
03/17/2003 05:10:00*1.08240*1.08210*1.08250*1.08190
03/17/2003 05:15:00*1.08210*1.08210*1.08230*1.08180
03/17/2003 05:20:00*1.08210*1.08220*1.08250*1.08200
03/17/2003 05:25:00*1.08220*1.08130*1.08220*1.08100
03/17/2003 05:30:00*1.08130*1.08110*1.08160*1.08100
03/17/2003 05:35:00*1.08110*1.08100*1.08120*1.08050
03/17/2003 05:40:00*1.08100*1.08070*1.08110*1.08060
03/17/2003 05:45:00*1.08070*1.08060*1.08090*1.08000
03/17/2003 05:50:00*1.08060*1.08020*1.08080*1.07980
03/17/2003 05:55:00*1.08020*1.08020*1.08040*1.07990
03/17/2003 06:00:00*1.08020*1.08070*1.08080*1.08020
03/17/2003 06:05:00*1.08070*1.08020*1.08080*1.08000
03/17/2003 06:10:00*1.08020*1.07900*1.08020*1.07840
03/17/2003 06:15:00*1.07900*1.07990*1.07990*1.07900
03/17/2003 06:20:00*1.07990*1.07960*1.08000*1.07960
03/17/2003 06:25:00*1.07960*1.07880*1.07960*1.07840
03/17/2003 06:30:00*1.07880*1.07980*1.07990*1.07880
03/17/2003 06:35:00*1.07980*1.08010*1.08030*1.07980
03/17/2003 06:40:00*1.08010*1.08070*1.08070*1.07990
03/17/2003 06:45:00*1.08070*1.08080*1.08110*1.08060
03/17/2003 06:50:00*1.08080*1.08100*1.08110*1.08070
03/17/2003 06:55:00*1.08100*1.08070*1.08110*1.08070
03/17/2003 07:00:00*1.08070*1.08070*1.08090*1.08070
03/17/2003 07:05:00*1.08070*1.08080*1.08100*1.08050
03/17/2003 07:10:00*1.08080*1.08040*1.08080*1.08030
03/17/2003 07:15:00*1.08040*1.08030*1.08060*1.08030
03/17/2003 07:20:00*1.08030*1.07960*1.08030*1.07950
03/17/2003 07:25:00*1.07960*1.07930*1.07960*1.07900
03/17/2003 07:30:00*1.07930*1.07930*1.07940*1.07890
03/17/2003 07:35:00*1.07930*1.07950*1.07950*1.07910
03/17/2003 07:40:00*1.07950*1.07940*1.07960*1.07920
03/17/2003 07:45:00*1.07940*1.07940*1.07950*1.07910
03/17/2003 07:50:00*1.07940*1.07930*1.07950*1.07890
03/17/2003 07:55:00*1.07930*1.07920*1.07980*1.07900
03/17/2003 08:00:00*1.07920*1.07940*1.07960*1.07910
03/17/2003 08:05:00*1.07940*1.07880*1.07950*1.07880
03/17/2003 08:10:00*1.07880*1.07900*1.07910*1.07870
03/17/2003 08:15:00*1.07900*1.07910*1.07920*1.07900
03/17/2003 08:20:00*1.07910*1.07920*1.07920*1.07900
03/17/2003 08:25:00*1.07920*1.07960*1.07960*1.07900
03/17/2003 08:30:00*1.07960*1.07970*1.07980*1.07950
03/17/2003 08:35:00*1.07970*1.07940*1.07970*1.07940
03/17/2003 08:40:00*1.07940*1.07920*1.07940*1.07880
03/17/2003 08:45:00*1.07920*1.07910*1.07940*1.07890
03/17/2003 08:50:00*1.07910*1.07910*1.07920*1.07880
03/17/2003 08:55:00*1.07910*1.07900*1.07920*1.07880
03/17/2003 09:00:00*1.07900*1.07950*1.07960*1.07900
03/17/2003 09:05:00*1.07950*1.08000*1.08000*1.07950
03/17/2003 09:10:00*1.08000*1.08000*1.08030*1.07990
03/17/2003 09:15:00*1.08000*1.08040*1.08050*1.07970
03/17/2003 09:20:00*1.08040*1.07960*1.08050*1.07950
03/17/2003 09:25:00*1.07960*1.07930*1.07960*1.07900
03/17/2003 09:30:00*1.07930*1.07920*1.07950*1.07900
03/17/2003 09:35:00*1.07920*1.07980*1.07980*1.07900
03/17/2003 09:40:00*1.07980*1.07980*1.08010*1.07970
03/17/2003 09:45:00*1.07980*1.07970*1.07990*1.07950
03/17/2003 09:50:00*1.07970*1.07980*1.07990*1.07960
03/17/2003 09:55:00*1.07980*1.08090*1.08090*1.07970
03/17/2003 10:00:00*1.08090*1.08060*1.08090*1.08040
03/17/2003 10:05:00*1.08060*1.08060*1.08100*1.08050
03/17/2003 10:10:00*1.08060*1.08040*1.08060*1.08020
03/17/2003 10:15:00*1.08040*1.08070*1.08070*1.08020
03/17/2003 10:20:00*1.08070*1.08090*1.08130*1.08060
03/17/2003 10:25:00*1.08090*1.08070*1.08090*1.08040
03/17/2003 10:30:00*1.08070*1.08020*1.08070*1.07960
03/17/2003 10:35:00*1.08020*1.07960*1.08050*1.07940
03/17/2003 10:40:00*1.07960*1.07920*1.08010*1.07900
03/17/2003 10:45:00*1.07920*1.07820*1.07940*1.07810
03/17/2003 10:50:00*1.07820*1.07830*1.07860*1.07810
03/17/2003 10:55:00*1.07830*1.07710*1.07830*1.07700
03/17/2003 11:00:00*1.07710*1.07820*1.07860*1.07710
03/17/2003 11:05:00*1.07820*1.07900*1.08000*1.07760
03/17/2003 11:10:00*1.07900*1.07800*1.07900*1.07790
03/17/2003 11:15:00*1.07800*1.07590*1.07800*1.07510
03/17/2003 11:20:00*1.07590*1.07580*1.07610*1.07530
03/17/2003 11:25:00*1.07580*1.07440*1.07620*1.07400
03/17/2003 11:30:00*1.07440*1.07100*1.07450*1.07070
03/17/2003 11:35:00*1.07100*1.07000*1.07140*1.06900
03/17/2003 11:40:00*1.07000*1.07080*1.07100*1.06860
03/17/2003 11:45:00*1.07080*1.06760*1.07090*1.06750
03/17/2003 11:50:00*1.06760*1.06810*1.06840*1.06690
03/17/2003 11:55:00*1.06810*1.06910*1.06910*1.06740
03/17/2003 12:00:00*1.06910*1.06680*1.06920*1.06680
03/17/2003 12:05:00*1.06680*1.06270*1.06680*1.06230
03/17/2003 12:10:00*1.06270*1.06070*1.06280*1.05860
03/17/2003 12:15:00*1.06070*1.06340*1.06340*1.06040
03/17/2003 12:20:00*1.06340*1.06220*1.06350*1.06150
03/17/2003 12:25:00*1.06220*1.06070*1.06220*1.06050
03/17/2003 12:30:00*1.06070*1.05940*1.06070*1.05880
03/17/2003 12:35:00*1.05940*1.06020*1.06040*1.05880
03/17/2003 12:40:00*1.06020*1.06140*1.06140*1.06010
03/17/2003 12:45:00*1.06140*1.06160*1.06180*1.06040
03/17/2003 12:50:00*1.06160*1.06130*1.06250*1.06120
03/17/2003 12:55:00*1.06130*1.06040*1.06130*1.05920
03/17/2003 13:00:00*1.06040*1.06180*1.06200*1.06040
03/17/2003 13:05:00*1.06180*1.06240*1.06290*1.06170
03/17/2003 13:10:00*1.06240*1.06250*1.06270*1.06220
03/17/2003 13:15:00*1.06250*1.06170*1.06260*1.06130
03/17/2003 13:20:00*1.06170*1.06020*1.06170*1.05990
03/17/2003 13:25:00*1.06020*1.06070*1.06110*1.06020
03/17/2003 13:30:00*1.06070*1.06130*1.06140*1.06050
03/17/2003 13:35:00*1.06130*1.06140*1.06160*1.06100
03/17/2003 13:40:00*1.06140*1.06080*1.06150*1.06060
03/17/2003 13:45:00*1.06080*1.06090*1.06100*1.06030
03/17/2003 13:50:00*1.06090*1.06210*1.06220*1.06090
03/17/2003 13:55:00*1.06210*1.06160*1.06210*1.06140
03/17/2003 14:00:00*1.06160*1.06180*1.06200*1.06140
03/17/2003 14:05:00*1.06180*1.06210*1.06230*1.06160
03/17/2003 14:10:00*1.06210*1.06250*1.06260*1.06190
03/17/2003 14:15:00*1.06250*1.06130*1.06290*1.06130
03/17/2003 14:20:00*1.06130*1.06170*1.06190*1.06110
03/17/2003 14:25:00*1.06170*1.06220*1.06300*1.06150
03/17/2003 14:30:00*1.06220*1.06230*1.06280*1.06170
03/17/2003 14:35:00*1.06230*1.06270*1.06270*1.06220
03/17/2003 14:40:00*1.06270*1.06180*1.06270*1.06150
03/17/2003 14:45:00*1.06180*1.06140*1.06200*1.06120
03/17/2003 14:50:00*1.06140*1.06120*1.06170*1.06100
03/17/2003 14:55:00*1.06120*1.06210*1.06220*1.06100
03/17/2003 15:00:00*1.06210*1.06160*1.06220*1.06150
03/17/2003 15:05:00*1.06160*1.06170*1.06210*1.06160
03/17/2003 15:10:00*1.06170*1.06250*1.06250*1.06170
03/17/2003 15:15:00*1.06250*1.06190*1.06250*1.06190
03/17/2003 15:20:00*1.06190*1.06200*1.06210*1.06160
03/17/2003 15:25:00*1.06200*1.06210*1.06240*1.06170
03/17/2003 15:30:00*1.06210*1.06230*1.06240*1.06200
03/17/2003 15:35:00*1.06230*1.06230*1.06240*1.06180
03/17/2003 15:40:00*1.06230*1.06260*1.06310*1.06210
03/17/2003 15:45:00*1.06260*1.06310*1.06320*1.06260
03/17/2003 15:50:00*1.06310*1.06410*1.06430*1.06310
03/17/2003 15:55:00*1.06410*1.06390*1.06420*1.06350
03/17/2003 16:00:00*1.06390*1.06350*1.06460*1.06340
