04/15/2003 17:05:00*1.07950*1.07980*1.08000*1.07950
04/15/2003 17:10:00*1.07980*1.07960*1.07990*1.07940
04/15/2003 17:15:00*1.07960*1.07940*1.07960*1.07930
04/15/2003 17:20:00*1.07940*1.07950*1.07950*1.07930
04/15/2003 17:25:00*1.07950*1.07970*1.07970*1.07930
04/15/2003 17:30:00*1.07970*1.08000*1.08020*1.07970
04/15/2003 17:35:00*1.08000*1.07990*1.08010*1.07980
04/15/2003 17:40:00*1.07990*1.07990*1.08000*1.07980
04/15/2003 17:45:00*1.07990*1.08010*1.08010*1.07980
04/15/2003 17:50:00*1.08010*1.08000*1.08010*1.07980
04/15/2003 17:55:00*1.08000*1.08010*1.08010*1.07990
04/15/2003 18:00:00*1.08010*1.08040*1.08040*1.08000
04/15/2003 18:05:00*1.08040*1.08040*1.08040*1.08020
04/15/2003 18:10:00*1.08040*1.08070*1.08090*1.08040
04/15/2003 18:15:00*1.08070*1.08030*1.08070*1.08010
04/15/2003 18:20:00*1.08030*1.08000*1.08030*1.07970
04/15/2003 18:25:00*1.08000*1.08050*1.08050*1.07990
04/15/2003 18:30:00*1.08050*1.08030*1.08050*1.08030
04/15/2003 18:35:00*1.08030*1.08010*1.08030*1.07990
04/15/2003 18:40:00*1.08010*1.08000*1.08010*1.07980
04/15/2003 18:45:00*1.08000*1.07970*1.08000*1.07970
04/15/2003 18:50:00*1.07970*1.07930*1.07980*1.07920
04/15/2003 18:55:00*1.07930*1.07930*1.07940*1.07920
04/15/2003 19:00:00*1.07930*1.07930*1.07950*1.07920
04/15/2003 19:05:00*1.07930*1.07940*1.07960*1.07920
04/15/2003 19:10:00*1.07940*1.07960*1.07960*1.07920
04/15/2003 19:15:00*1.07960*1.07970*1.07970*1.07950
04/15/2003 19:20:00*1.07970*1.07980*1.07980*1.07960
04/15/2003 19:25:00*1.07980*1.07940*1.07980*1.07940
04/15/2003 19:30:00*1.07940*1.07940*1.07940*1.07930
04/15/2003 19:35:00*1.07940*1.07940*1.07940*1.07930
04/15/2003 19:40:00*1.07940*1.07930*1.07950*1.07920
04/15/2003 19:45:00*1.07930*1.07930*1.07940*1.07910
04/15/2003 19:50:00*1.07930*1.07970*1.07970*1.07920
04/15/2003 19:55:00*1.07970*1.07900*1.07970*1.07880
04/15/2003 20:00:00*1.07900*1.07920*1.07930*1.07890
04/15/2003 20:05:00*1.07920*1.07960*1.07960*1.07900
04/15/2003 20:10:00*1.07960*1.07900*1.07960*1.07890
04/15/2003 20:15:00*1.07900*1.07910*1.07910*1.07890
04/15/2003 20:20:00*1.07910*1.07910*1.07910*1.07900
04/15/2003 20:25:00*1.07910*1.07890*1.07910*1.07890
04/15/2003 20:30:00*1.07890*1.07900*1.07900*1.07880
04/15/2003 20:35:00*1.07900*1.07900*1.07900*1.07890
04/15/2003 20:40:00*1.07900*1.07870*1.07910*1.07870
04/15/2003 20:45:00*1.07870*1.07880*1.07880*1.07870
04/15/2003 20:50:00*1.07880*1.07910*1.07920*1.07880
04/15/2003 20:55:00*1.07910*1.07940*1.07940*1.07890
04/15/2003 21:00:00*1.07940*1.07910*1.07950*1.07900
04/15/2003 21:05:00*1.07910*1.07840*1.07910*1.07820
04/15/2003 21:10:00*1.07840*1.07840*1.07850*1.07800
04/15/2003 21:15:00*1.07840*1.07830*1.07850*1.07800
04/15/2003 21:20:00*1.07830*1.07850*1.07850*1.07820
04/15/2003 21:25:00*1.07850*1.07860*1.07860*1.07840
04/15/2003 21:30:00*1.07860*1.07880*1.07890*1.07840
04/15/2003 21:35:00*1.07880*1.07880*1.07880*1.07860
04/15/2003 21:40:00*1.07880*1.07860*1.07880*1.07850
04/15/2003 21:45:00*1.07860*1.07870*1.07870*1.07850
04/15/2003 21:50:00*1.07870*1.07850*1.07870*1.07840
04/15/2003 21:55:00*1.07850*1.07840*1.07860*1.07830
04/15/2003 22:00:00*1.07840*1.07850*1.07850*1.07830
04/15/2003 22:05:00*1.07850*1.07850*1.07850*1.07840
04/15/2003 22:10:00*1.07850*1.07850*1.07850*1.07840
04/15/2003 22:15:00*1.07850*1.07860*1.07860*1.07840
04/15/2003 22:20:00*1.07860*1.07860*1.07860*1.07850
04/15/2003 22:25:00*1.07860*1.07850*1.07860*1.07840
04/15/2003 22:30:00*1.07850*1.07860*1.07860*1.07840
04/15/2003 22:35:00*1.07860*1.07860*1.07860*1.07850
04/15/2003 22:40:00*1.07860*1.07860*1.07860*1.07850
04/15/2003 22:45:00*1.07860*1.07900*1.07910*1.07860
04/15/2003 22:50:00*1.07900*1.07910*1.07910*1.07890
04/15/2003 22:55:00*1.07910*1.07910*1.07910*1.07900
04/15/2003 23:00:00*1.07910*1.07890*1.07910*1.07880
04/15/2003 23:05:00*1.07890*1.07880*1.07900*1.07870
04/15/2003 23:10:00*1.07880*1.07900*1.07900*1.07880
04/15/2003 23:15:00*1.07900*1.07900*1.07900*1.07890
04/15/2003 23:20:00*1.07900*1.07900*1.07900*1.07890
04/15/2003 23:25:00*1.07900*1.07910*1.07910*1.07890
04/15/2003 23:30:00*1.07910*1.07910*1.07920*1.07910
04/15/2003 23:35:00*1.07910*1.07910*1.07920*1.07900
04/15/2003 23:40:00*1.07910*1.07920*1.07920*1.07910
04/15/2003 23:45:00*1.07920*1.07920*1.07930*1.07920
04/15/2003 23:50:00*1.07920*1.07950*1.07960*1.07920
04/15/2003 23:55:00*1.07950*1.07970*1.07980*1.07930
04/16/2003 00:00:00*1.07970*1.07990*1.08010*1.07970
04/16/2003 00:05:00*1.07990*1.07990*1.08000*1.07970
04/16/2003 00:10:00*1.07990*1.08000*1.08010*1.07990
04/16/2003 00:15:00*1.08000*1.07990*1.08020*1.07980
04/16/2003 00:20:00*1.07990*1.07980*1.07990*1.07960
04/16/2003 00:25:00*1.07980*1.07960*1.07980*1.07960
04/16/2003 00:30:00*1.07960*1.08000*1.08010*1.07960
04/16/2003 00:35:00*1.08000*1.08000*1.08010*1.07990
04/16/2003 00:40:00*1.08000*1.07980*1.08000*1.07970
04/16/2003 00:45:00*1.07980*1.08000*1.08010*1.07980
04/16/2003 00:50:00*1.08000*1.08020*1.08020*1.07990
04/16/2003 00:55:00*1.08020*1.08010*1.08040*1.07990
04/16/2003 01:00:00*1.08010*1.08050*1.08050*1.08010
04/16/2003 01:05:00*1.08050*1.08090*1.08090*1.08050
04/16/2003 01:10:00*1.08090*1.08090*1.08090*1.08040
04/16/2003 01:15:00*1.08090*1.08110*1.08120*1.08090
04/16/2003 01:20:00*1.08110*1.08110*1.08150*1.08100
04/16/2003 01:25:00*1.08110*1.08100*1.08110*1.08070
04/16/2003 01:30:00*1.08100*1.08130*1.08140*1.08080
04/16/2003 01:35:00*1.08130*1.08100*1.08130*1.08080
04/16/2003 01:40:00*1.08100*1.08100*1.08130*1.08080
04/16/2003 01:45:00*1.08100*1.08150*1.08150*1.08100
04/16/2003 01:50:00*1.08150*1.08120*1.08150*1.08100
04/16/2003 01:55:00*1.08120*1.08120*1.08150*1.08110
04/16/2003 02:00:00*1.08120*1.08100*1.08120*1.08080
04/16/2003 02:05:00*1.08100*1.08070*1.08100*1.08050
04/16/2003 02:10:00*1.08070*1.08050*1.08070*1.08030
04/16/2003 02:15:00*1.08050*1.08060*1.08070*1.08030
04/16/2003 02:20:00*1.08060*1.08110*1.08110*1.08060
04/16/2003 02:25:00*1.08110*1.08110*1.08140*1.08100
04/16/2003 02:30:00*1.08110*1.08110*1.08110*1.08080
04/16/2003 02:35:00*1.08110*1.08100*1.08150*1.08100
04/16/2003 02:40:00*1.08100*1.08240*1.08250*1.08080
04/16/2003 02:45:00*1.08240*1.08320*1.08350*1.08220
04/16/2003 02:50:00*1.08320*1.08370*1.08430*1.08310
04/16/2003 02:55:00*1.08370*1.08340*1.08410*1.08340
04/16/2003 03:00:00*1.08340*1.08350*1.08360*1.08320
04/16/2003 03:05:00*1.08350*1.08300*1.08370*1.08290
04/16/2003 03:10:00*1.08300*1.08340*1.08350*1.08280
04/16/2003 03:15:00*1.08340*1.08320*1.08340*1.08300
04/16/2003 03:20:00*1.08320*1.08320*1.08360*1.08300
04/16/2003 03:25:00*1.08320*1.08350*1.08360*1.08300
04/16/2003 03:30:00*1.08350*1.08420*1.08450*1.08350
04/16/2003 03:35:00*1.08420*1.08470*1.08500*1.08420
04/16/2003 03:40:00*1.08470*1.08410*1.08500*1.08400
04/16/2003 03:45:00*1.08410*1.08420*1.08450*1.08410
04/16/2003 03:50:00*1.08420*1.08390*1.08420*1.08370
04/16/2003 03:55:00*1.08390*1.08380*1.08430*1.08370
04/16/2003 04:00:00*1.08380*1.08350*1.08380*1.08350
04/16/2003 04:05:00*1.08350*1.08360*1.08390*1.08350
04/16/2003 04:10:00*1.08360*1.08360*1.08390*1.08350
04/16/2003 04:15:00*1.08360*1.08420*1.08450*1.08360
04/16/2003 04:20:00*1.08420*1.08410*1.08420*1.08370
04/16/2003 04:25:00*1.08410*1.08420*1.08420*1.08380
04/16/2003 04:30:00*1.08420*1.08400*1.08420*1.08380
04/16/2003 04:35:00*1.08400*1.08410*1.08410*1.08380
04/16/2003 04:40:00*1.08410*1.08400*1.08410*1.08380
04/16/2003 04:45:00*1.08400*1.08430*1.08430*1.08390
04/16/2003 04:50:00*1.08430*1.08440*1.08480*1.08420
04/16/2003 04:55:00*1.08440*1.08410*1.08470*1.08410
04/16/2003 05:00:00*1.08410*1.08320*1.08410*1.08320
04/16/2003 05:05:00*1.08320*1.08280*1.08320*1.08260
04/16/2003 05:10:00*1.08280*1.08280*1.08320*1.08270
04/16/2003 05:15:00*1.08280*1.08320*1.08320*1.08270
04/16/2003 05:20:00*1.08320*1.08270*1.08320*1.08270
04/16/2003 05:25:00*1.08270*1.08290*1.08290*1.08240
04/16/2003 05:30:00*1.08290*1.08300*1.08300*1.08260
04/16/2003 05:35:00*1.08300*1.08310*1.08320*1.08280
04/16/2003 05:40:00*1.08310*1.08260*1.08320*1.08250
04/16/2003 05:45:00*1.08260*1.08250*1.08260*1.08220
04/16/2003 05:50:00*1.08250*1.08230*1.08250*1.08200
04/16/2003 05:55:00*1.08230*1.08240*1.08240*1.08210
04/16/2003 06:00:00*1.08240*1.08230*1.08270*1.08230
04/16/2003 06:05:00*1.08230*1.08250*1.08250*1.08230
04/16/2003 06:10:00*1.08250*1.08280*1.08290*1.08240
04/16/2003 06:15:00*1.08280*1.08230*1.08280*1.08230
04/16/2003 06:20:00*1.08230*1.08240*1.08240*1.08200
04/16/2003 06:25:00*1.08240*1.08240*1.08240*1.08220
04/16/2003 06:30:00*1.08240*1.08200*1.08240*1.08160
04/16/2003 06:35:00*1.08200*1.08230*1.08240*1.08200
04/16/2003 06:40:00*1.08230*1.08230*1.08260*1.08210
04/16/2003 06:45:00*1.08230*1.08230*1.08250*1.08210
04/16/2003 06:50:00*1.08230*1.08240*1.08240*1.08200
04/16/2003 06:55:00*1.08240*1.08230*1.08260*1.08220
04/16/2003 07:00:00*1.08230*1.08250*1.08260*1.08230
04/16/2003 07:05:00*1.08250*1.08250*1.08250*1.08230
04/16/2003 07:10:00*1.08250*1.08220*1.08250*1.08200
04/16/2003 07:15:00*1.08220*1.08230*1.08250*1.08200
04/16/2003 07:20:00*1.08230*1.08320*1.08360*1.08230
04/16/2003 07:25:00*1.08320*1.08320*1.08340*1.08290
04/16/2003 07:30:00*1.08320*1.08320*1.08330*1.08290
04/16/2003 07:35:00*1.08320*1.08380*1.08400*1.08320
04/16/2003 07:40:00*1.08380*1.08430*1.08440*1.08380
04/16/2003 07:45:00*1.08430*1.08430*1.08470*1.08390
04/16/2003 07:50:00*1.08430*1.08400*1.08430*1.08390
04/16/2003 07:55:00*1.08400*1.08440*1.08480*1.08400
04/16/2003 08:00:00*1.08440*1.08450*1.08460*1.08410
04/16/2003 08:05:00*1.08450*1.08410*1.08450*1.08390
04/16/2003 08:10:00*1.08410*1.08340*1.08420*1.08330
04/16/2003 08:15:00*1.08340*1.08320*1.08350*1.08300
04/16/2003 08:20:00*1.08320*1.08360*1.08380*1.08310
04/16/2003 08:25:00*1.08360*1.08340*1.08360*1.08310
04/16/2003 08:30:00*1.08340*1.08450*1.08450*1.08300
04/16/2003 08:35:00*1.08450*1.08400*1.08480*1.08380
04/16/2003 08:40:00*1.08400*1.08360*1.08410*1.08360
04/16/2003 08:45:00*1.08360*1.08340*1.08360*1.08310
04/16/2003 08:50:00*1.08340*1.08310*1.08380*1.08310
04/16/2003 08:55:00*1.08310*1.08350*1.08360*1.08300
04/16/2003 09:00:00*1.08350*1.08410*1.08420*1.08340
04/16/2003 09:05:00*1.08410*1.08420*1.08460*1.08400
04/16/2003 09:10:00*1.08420*1.08410*1.08420*1.08400
04/16/2003 09:15:00*1.08410*1.08410*1.08410*1.08360
04/16/2003 09:20:00*1.08410*1.08380*1.08430*1.08370
04/16/2003 09:25:00*1.08380*1.08430*1.08440*1.08360
04/16/2003 09:30:00*1.08430*1.08370*1.08450*1.08350
04/16/2003 09:35:00*1.08370*1.08410*1.08420*1.08360
04/16/2003 09:40:00*1.08410*1.08540*1.08560*1.08380
04/16/2003 09:45:00*1.08540*1.08490*1.08560*1.08430
04/16/2003 09:50:00*1.08490*1.08510*1.08540*1.08470
04/16/2003 09:55:00*1.08510*1.08460*1.08520*1.08460
04/16/2003 10:00:00*1.08460*1.08440*1.08520*1.08420
04/16/2003 10:05:00*1.08440*1.08550*1.08550*1.08440
04/16/2003 10:10:00*1.08550*1.08430*1.08550*1.08420
04/16/2003 10:15:00*1.08430*1.08460*1.08470*1.08420
04/16/2003 10:20:00*1.08460*1.08320*1.08460*1.08320
04/16/2003 10:25:00*1.08320*1.08360*1.08390*1.08290
04/16/2003 10:30:00*1.08360*1.08360*1.08380*1.08350
04/16/2003 10:35:00*1.08360*1.08450*1.08450*1.08350
04/16/2003 10:40:00*1.08450*1.08460*1.08480*1.08440
04/16/2003 10:45:00*1.08460*1.08510*1.08540*1.08450
04/16/2003 10:50:00*1.08510*1.08510*1.08610*1.08500
04/16/2003 10:55:00*1.08510*1.08440*1.08530*1.08440
04/16/2003 11:00:00*1.08440*1.08510*1.08550*1.08440
04/16/2003 11:05:00*1.08510*1.08490*1.08540*1.08470
04/16/2003 11:10:00*1.08490*1.08590*1.08590*1.08490
04/16/2003 11:15:00*1.08590*1.08490*1.08610*1.08480
04/16/2003 11:20:00*1.08490*1.08500*1.08510*1.08460
04/16/2003 11:25:00*1.08500*1.08490*1.08520*1.08470
04/16/2003 11:30:00*1.08490*1.08550*1.08550*1.08490
04/16/2003 11:35:00*1.08550*1.08600*1.08610*1.08520
04/16/2003 11:40:00*1.08600*1.08520*1.08610*1.08510
04/16/2003 11:45:00*1.08520*1.08560*1.08560*1.08520
04/16/2003 11:50:00*1.08560*1.08590*1.08590*1.08540
04/16/2003 11:55:00*1.08590*1.08650*1.08670*1.08570
04/16/2003 12:00:00*1.08650*1.08730*1.08760*1.08640
04/16/2003 12:05:00*1.08730*1.08730*1.08770*1.08730
04/16/2003 12:10:00*1.08730*1.08650*1.08730*1.08620
04/16/2003 12:15:00*1.08650*1.08680*1.08690*1.08640
04/16/2003 12:20:00*1.08680*1.08700*1.08710*1.08660
04/16/2003 12:25:00*1.08700*1.08750*1.08750*1.08690
04/16/2003 12:30:00*1.08750*1.08760*1.08780*1.08730
04/16/2003 12:35:00*1.08760*1.08780*1.08780*1.08730
04/16/2003 12:40:00*1.08780*1.08770*1.08830*1.08760
04/16/2003 12:45:00*1.08770*1.08780*1.08800*1.08760
04/16/2003 12:50:00*1.08780*1.08770*1.08780*1.08730
04/16/2003 12:55:00*1.08770*1.08810*1.08830*1.08750
04/16/2003 13:00:00*1.08810*1.08820*1.08850*1.08790
04/16/2003 13:05:00*1.08820*1.08840*1.08870*1.08810
04/16/2003 13:10:00*1.08840*1.08870*1.08880*1.08840
04/16/2003 13:15:00*1.08870*1.08890*1.08920*1.08860
04/16/2003 13:20:00*1.08890*1.08890*1.08890*1.08830
04/16/2003 13:25:00*1.08890*1.08970*1.08970*1.08880
04/16/2003 13:30:00*1.08970*1.09070*1.09120*1.08940
04/16/2003 13:35:00*1.09070*1.08970*1.09070*1.08950
04/16/2003 13:40:00*1.08970*1.08980*1.09020*1.08940
04/16/2003 13:45:00*1.08980*1.08980*1.09030*1.08950
04/16/2003 13:50:00*1.08980*1.08970*1.08990*1.08950
04/16/2003 13:55:00*1.08970*1.08970*1.08970*1.08930
04/16/2003 14:00:00*1.08970*1.09020*1.09030*1.08960
04/16/2003 14:05:00*1.09020*1.09000*1.09030*1.09000
04/16/2003 14:10:00*1.09000*1.09010*1.09030*1.09000
04/16/2003 14:15:00*1.09010*1.09070*1.09080*1.09010
04/16/2003 14:20:00*1.09070*1.09050*1.09100*1.09030
04/16/2003 14:25:00*1.09050*1.09060*1.09070*1.09020
04/16/2003 14:30:00*1.09060*1.09090*1.09090*1.09060
04/16/2003 14:35:00*1.09090*1.09110*1.09170*1.09090
04/16/2003 14:40:00*1.09110*1.09120*1.09150*1.09100
04/16/2003 14:45:00*1.09120*1.09150*1.09180*1.09120
04/16/2003 14:50:00*1.09150*1.09100*1.09160*1.09100
04/16/2003 14:55:00*1.09100*1.09080*1.09110*1.09080
04/16/2003 15:00:00*1.09080*1.09130*1.09150*1.09080
04/16/2003 15:05:00*1.09130*1.09100*1.09150*1.09100
04/16/2003 15:10:00*1.09100*1.09090*1.09100*1.09080
04/16/2003 15:15:00*1.09090*1.09090*1.09100*1.09080
04/16/2003 15:20:00*1.09090*1.09150*1.09160*1.09090
04/16/2003 15:25:00*1.09150*1.09170*1.09180*1.09140
04/16/2003 15:30:00*1.09170*1.09150*1.09170*1.09060
04/16/2003 15:35:00*1.09150*1.09110*1.09150*1.09090
04/16/2003 15:40:00*1.09110*1.09080*1.09130*1.09080
04/16/2003 15:45:00*1.09080*1.09080*1.09100*1.09070
04/16/2003 15:50:00*1.09080*1.09100*1.09100*1.09070
04/16/2003 15:55:00*1.09100*1.09110*1.09130*1.09090
04/16/2003 16:00:00*1.09110*1.09110*1.09120*1.09110
04/16/2003 16:05:00*1.09110*1.09110*1.09130*1.09110
04/16/2003 16:10:00*1.09110*1.09150*1.09150*1.09110
04/16/2003 16:15:00*1.09150*1.09120*1.09150*1.09120
04/16/2003 16:20:00*1.09120*1.09120*1.09150*1.09110
04/16/2003 16:25:00*1.09120*1.09110*1.09130*1.09100
04/16/2003 16:30:00*1.09110*1.09120*1.09150*1.09100
04/16/2003 16:35:00*1.09120*1.09140*1.09160*1.09120
04/16/2003 16:40:00*1.09140*1.09120*1.09140*1.09110
04/16/2003 16:45:00*1.09120*1.09120*1.09120*1.09100
04/16/2003 16:50:00*1.09120*1.09130*1.09130*1.09100
04/16/2003 16:55:00*1.09130*1.09120*1.09130*1.09100
04/16/2003 17:00:00*1.09120*1.09090*1.09130*1.09090
