05/15/2003 17:05:00*1.13800*1.13830*1.13830*1.13800
05/15/2003 17:10:00*1.13830*1.13780*1.13830*1.13780
05/15/2003 17:15:00*1.13780*1.13800*1.13820*1.13770
05/15/2003 17:20:00*1.13800*1.13810*1.13820*1.13780
05/15/2003 17:25:00*1.13810*1.13840*1.13850*1.13810
05/15/2003 17:30:00*1.13840*1.13880*1.13890*1.13820
05/15/2003 17:35:00*1.13880*1.13820*1.13880*1.13810
05/15/2003 17:40:00*1.13820*1.13800*1.13820*1.13790
05/15/2003 17:45:00*1.13800*1.13730*1.13800*1.13690
05/15/2003 17:50:00*1.13730*1.13750*1.13760*1.13720
05/15/2003 17:55:00*1.13750*1.13790*1.13810*1.13740
05/15/2003 18:00:00*1.13790*1.13840*1.13860*1.13790
05/15/2003 18:05:00*1.13840*1.13840*1.13850*1.13820
05/15/2003 18:10:00*1.13840*1.13900*1.13900*1.13840
05/15/2003 18:15:00*1.13900*1.13890*1.13910*1.13870
05/15/2003 18:20:00*1.13890*1.13910*1.13920*1.13880
05/15/2003 18:25:00*1.13910*1.13930*1.13940*1.13900
05/15/2003 18:30:00*1.13930*1.13940*1.13970*1.13920
05/15/2003 18:35:00*1.13940*1.13910*1.13950*1.13900
05/15/2003 18:40:00*1.13910*1.13900*1.13920*1.13890
05/15/2003 18:45:00*1.13900*1.13900*1.13920*1.13890
05/15/2003 18:50:00*1.13900*1.13860*1.13910*1.13860
05/15/2003 18:55:00*1.13860*1.13840*1.13910*1.13830
05/15/2003 19:00:00*1.13840*1.13830*1.13850*1.13820
05/15/2003 19:05:00*1.13830*1.13810*1.13860*1.13790
05/15/2003 19:10:00*1.13810*1.13800*1.13850*1.13790
05/15/2003 19:15:00*1.13800*1.13730*1.13810*1.13730
05/15/2003 19:20:00*1.13730*1.13690*1.13750*1.13690
05/15/2003 19:25:00*1.13690*1.13760*1.13790*1.13680
05/15/2003 19:30:00*1.13760*1.13840*1.13850*1.13750
05/15/2003 19:35:00*1.13840*1.13810*1.13870*1.13770
05/15/2003 19:40:00*1.13810*1.13860*1.13860*1.13810
05/15/2003 19:45:00*1.13860*1.13850*1.13870*1.13820
05/15/2003 19:50:00*1.13850*1.13890*1.13920*1.13840
05/15/2003 19:55:00*1.13890*1.13880*1.13890*1.13860
05/15/2003 20:00:00*1.13880*1.13930*1.13940*1.13880
05/15/2003 20:05:00*1.13930*1.13880*1.13930*1.13870
05/15/2003 20:10:00*1.13880*1.13890*1.13900*1.13880
05/15/2003 20:15:00*1.13890*1.13880*1.13890*1.13870
05/15/2003 20:20:00*1.13880*1.13890*1.13900*1.13880
05/15/2003 20:25:00*1.13890*1.13890*1.13900*1.13880
05/15/2003 20:30:00*1.13890*1.13900*1.13900*1.13880
05/15/2003 20:35:00*1.13900*1.14000*1.14010*1.13890
05/15/2003 20:40:00*1.14000*1.13910*1.14000*1.13910
05/15/2003 20:45:00*1.13910*1.13930*1.13940*1.13910
05/15/2003 20:50:00*1.13930*1.13930*1.13940*1.13920
05/15/2003 20:55:00*1.13930*1.13930*1.13930*1.13920
05/15/2003 21:00:00*1.13930*1.13920*1.13930*1.13900
05/15/2003 21:05:00*1.13920*1.13920*1.13920*1.13890
05/15/2003 21:10:00*1.13920*1.13930*1.13960*1.13910
05/15/2003 21:15:00*1.13930*1.13940*1.13940*1.13920
05/15/2003 21:20:00*1.13940*1.13990*1.14020*1.13940
05/15/2003 21:25:00*1.13990*1.13960*1.13990*1.13950
05/15/2003 21:30:00*1.13960*1.14060*1.14070*1.13960
05/15/2003 21:35:00*1.14060*1.14040*1.14120*1.14020
05/15/2003 21:40:00*1.14040*1.14040*1.14040*1.14030
05/15/2003 21:45:00*1.14040*1.14070*1.14090*1.14020
05/15/2003 21:50:00*1.14070*1.14050*1.14080*1.14050
05/15/2003 21:55:00*1.14050*1.14010*1.14050*1.14000
05/15/2003 22:00:00*1.14010*1.14010*1.14020*1.14000
05/15/2003 22:05:00*1.14010*1.14010*1.14020*1.13990
05/15/2003 22:10:00*1.14010*1.14010*1.14010*1.14000
05/15/2003 22:15:00*1.14010*1.14030*1.14050*1.14010
05/15/2003 22:20:00*1.14030*1.14040*1.14040*1.13900
05/15/2003 22:25:00*1.14040*1.14060*1.14090*1.14040
05/15/2003 22:30:00*1.14060*1.14080*1.14080*1.14050
05/15/2003 22:35:00*1.14080*1.14060*1.14080*1.14060
05/15/2003 22:40:00*1.14060*1.14050*1.14080*1.14040
05/15/2003 22:45:00*1.14050*1.14110*1.14140*1.14040
05/15/2003 22:50:00*1.14110*1.14100*1.14140*1.14080
05/15/2003 22:55:00*1.14100*1.14070*1.14120*1.14060
05/15/2003 23:00:00*1.14070*1.14100*1.14110*1.14060
05/15/2003 23:05:00*1.14100*1.14080*1.14100*1.14080
05/15/2003 23:10:00*1.14080*1.14100*1.14100*1.14080
05/15/2003 23:15:00*1.14100*1.14100*1.14110*1.14100
05/15/2003 23:20:00*1.14100*1.14100*1.14100*1.14080
05/15/2003 23:25:00*1.14100*1.14020*1.14100*1.14010
05/15/2003 23:30:00*1.14020*1.14020*1.14030*1.14000
05/15/2003 23:35:00*1.14020*1.14030*1.14030*1.14010
05/15/2003 23:40:00*1.14030*1.14030*1.14040*1.14020
05/15/2003 23:45:00*1.14030*1.14050*1.14060*1.14020
05/15/2003 23:50:00*1.14050*1.14060*1.14070*1.14040
05/15/2003 23:55:00*1.14060*1.14080*1.14100*1.14050
05/16/2003 00:00:00*1.14080*1.14080*1.14080*1.14060
05/16/2003 00:05:00*1.14080*1.14080*1.14100*1.14070
05/16/2003 00:10:00*1.14080*1.14100*1.14110*1.14080
05/16/2003 00:15:00*1.14100*1.14080*1.14100*1.14060
05/16/2003 00:20:00*1.14080*1.14080*1.14090*1.14050
05/16/2003 00:25:00*1.14080*1.14070*1.14080*1.14070
05/16/2003 00:30:00*1.14070*1.14080*1.14090*1.14070
05/16/2003 00:35:00*1.14080*1.14100*1.14100*1.14080
05/16/2003 00:40:00*1.14100*1.14100*1.14100*1.14080
05/16/2003 00:45:00*1.14100*1.14110*1.14120*1.14080
05/16/2003 00:50:00*1.14110*1.14090*1.14110*1.14090
05/16/2003 00:55:00*1.14090*1.14060*1.14090*1.14060
05/16/2003 01:00:00*1.14060*1.14070*1.14070*1.14040
05/16/2003 01:05:00*1.14070*1.14050*1.14070*1.14030
05/16/2003 01:10:00*1.14050*1.14050*1.14050*1.14030
05/16/2003 01:15:00*1.14050*1.14040*1.14050*1.14030
05/16/2003 01:20:00*1.14040*1.14030*1.14050*1.14030
05/16/2003 01:25:00*1.14030*1.14010*1.14060*1.13990
05/16/2003 01:30:00*1.14010*1.13930*1.14010*1.13930
05/16/2003 01:35:00*1.13930*1.13930*1.13950*1.13900
05/16/2003 01:40:00*1.13930*1.13930*1.13940*1.13920
05/16/2003 01:45:00*1.13930*1.13880*1.13930*1.13870
05/16/2003 01:50:00*1.13880*1.13920*1.13920*1.13840
05/16/2003 01:55:00*1.13920*1.13970*1.13970*1.13920
05/16/2003 02:00:00*1.13970*1.13950*1.13970*1.13920
05/16/2003 02:05:00*1.13950*1.13930*1.13950*1.13920
05/16/2003 02:10:00*1.13930*1.13880*1.13950*1.13880
05/16/2003 02:15:00*1.13880*1.13930*1.13970*1.13880
05/16/2003 02:20:00*1.13930*1.13910*1.13930*1.13900
05/16/2003 02:25:00*1.13910*1.13920*1.13920*1.13900
05/16/2003 02:30:00*1.13920*1.13890*1.13930*1.13850
05/16/2003 02:35:00*1.13890*1.13870*1.13900*1.13860
05/16/2003 02:40:00*1.13870*1.13870*1.13920*1.13870
05/16/2003 02:45:00*1.13870*1.13910*1.13950*1.13870
05/16/2003 02:50:00*1.13910*1.13930*1.13930*1.13910
05/16/2003 02:55:00*1.13930*1.14060*1.14060*1.13920
05/16/2003 03:00:00*1.14060*1.13990*1.14060*1.13980
05/16/2003 03:05:00*1.13990*1.14030*1.14040*1.13990
05/16/2003 03:10:00*1.14030*1.14040*1.14070*1.14030
05/16/2003 03:15:00*1.14040*1.14020*1.14040*1.14020
05/16/2003 03:20:00*1.14020*1.14010*1.14020*1.14010
05/16/2003 03:25:00*1.14010*1.13960*1.14010*1.13960
05/16/2003 03:30:00*1.13960*1.13990*1.13990*1.13940
05/16/2003 03:35:00*1.13990*1.13980*1.14020*1.13980
05/16/2003 03:40:00*1.13980*1.14010*1.14020*1.13970
05/16/2003 03:45:00*1.14010*1.14030*1.14030*1.14010
05/16/2003 03:50:00*1.14030*1.14050*1.14060*1.14030
05/16/2003 03:55:00*1.14050*1.14070*1.14100*1.14050
05/16/2003 04:00:00*1.14070*1.14040*1.14070*1.14030
05/16/2003 04:05:00*1.14040*1.14100*1.14100*1.14020
05/16/2003 04:10:00*1.14100*1.14120*1.14130*1.14100
05/16/2003 04:15:00*1.14120*1.14150*1.14170*1.14120
05/16/2003 04:20:00*1.14150*1.14150*1.14150*1.14120
05/16/2003 04:25:00*1.14150*1.14120*1.14150*1.14110
05/16/2003 04:30:00*1.14120*1.14130*1.14140*1.14110
05/16/2003 04:35:00*1.14130*1.14130*1.14130*1.14120
05/16/2003 04:40:00*1.14130*1.14120*1.14130*1.14110
05/16/2003 04:45:00*1.14120*1.14150*1.14150*1.14120
05/16/2003 04:50:00*1.14150*1.14210*1.14220*1.14150
05/16/2003 04:55:00*1.14210*1.14210*1.14230*1.14200
05/16/2003 05:00:00*1.14210*1.14270*1.14320*1.14210
05/16/2003 05:05:00*1.14270*1.14250*1.14280*1.14240
05/16/2003 05:10:00*1.14250*1.14240*1.14250*1.14240
05/16/2003 05:15:00*1.14240*1.14210*1.14240*1.14200
05/16/2003 05:20:00*1.14210*1.14210*1.14230*1.14210
05/16/2003 05:25:00*1.14210*1.14220*1.14220*1.14200
05/16/2003 05:30:00*1.14220*1.14210*1.14220*1.14200
05/16/2003 05:35:00*1.14210*1.14240*1.14240*1.14210
05/16/2003 05:40:00*1.14230*1.14230*1.14280*1.14160
05/16/2003 05:45:00*1.14240*1.14270*1.14300*1.14240
05/16/2003 05:50:00*1.14270*1.14280*1.14300*1.14270
05/16/2003 05:55:00*1.14280*1.14300*1.14330*1.14280
05/16/2003 06:00:00*1.14300*1.14280*1.14320*1.14280
05/16/2003 06:05:00*1.14280*1.14300*1.14310*1.14280
05/16/2003 06:10:00*1.14300*1.14280*1.14300*1.14280
05/16/2003 06:15:00*1.14280*1.14340*1.14340*1.14280
05/16/2003 06:20:00*1.14340*1.14320*1.14350*1.14320
05/16/2003 06:25:00*1.14320*1.14330*1.14330*1.14320
05/16/2003 06:30:00*1.14330*1.14360*1.14400*1.14330
05/16/2003 06:35:00*1.14360*1.14380*1.14380*1.14360
05/16/2003 06:40:00*1.14380*1.14360*1.14380*1.14360
05/16/2003 06:45:00*1.14360*1.14360*1.14390*1.14360
05/16/2003 06:50:00*1.14360*1.14360*1.14360*1.14350
05/16/2003 06:55:00*1.14370*1.14370*1.14420*1.14270
05/16/2003 07:00:00*1.14360*1.14360*1.14380*1.14360
05/16/2003 07:05:00*1.14360*1.14350*1.14360*1.14350
05/16/2003 07:10:00*1.14350*1.14340*1.14350*1.14340
05/16/2003 07:15:00*1.14340*1.14360*1.14360*1.14340
05/16/2003 07:20:00*1.14380*1.14380*1.14440*1.14340
05/16/2003 07:25:00*1.14360*1.14350*1.14360*1.14350
05/16/2003 07:30:00*1.14350*1.14590*1.14590*1.14350
05/16/2003 07:35:00*1.14590*1.14610*1.14690*1.14570
05/16/2003 07:40:00*1.14610*1.14690*1.14720*1.14590
05/16/2003 07:45:00*1.14690*1.14740*1.14760*1.14680
05/16/2003 07:50:00*1.14740*1.14700*1.14740*1.14700
05/16/2003 07:55:00*1.14700*1.14820*1.14850*1.14700
05/16/2003 08:00:00*1.14820*1.14910*1.14970*1.14810
05/16/2003 08:05:00*1.14910*1.15050*1.15120*1.14910
05/16/2003 08:10:00*1.15050*1.14880*1.15050*1.14870
05/16/2003 08:15:00*1.14880*1.14900*1.14910*1.14830
05/16/2003 08:20:00*1.14900*1.14960*1.14980*1.14900
05/16/2003 08:25:00*1.14960*1.14960*1.14960*1.14900
05/16/2003 08:30:00*1.14960*1.14940*1.15020*1.14920
05/16/2003 08:35:00*1.14940*1.14970*1.15010*1.14940
05/16/2003 08:40:00*1.14970*1.15000*1.15040*1.14950
05/16/2003 08:45:00*1.15000*1.14930*1.15010*1.14900
05/16/2003 08:50:00*1.14930*1.14940*1.14990*1.14930
05/16/2003 08:55:00*1.14940*1.14940*1.14970*1.14940
05/16/2003 09:00:00*1.14940*1.14970*1.14980*1.14940
05/16/2003 09:05:00*1.14970*1.14980*1.14980*1.14970
05/16/2003 09:10:00*1.14980*1.15010*1.15010*1.14970
05/16/2003 09:15:00*1.15010*1.15040*1.15080*1.14980
05/16/2003 09:20:00*1.15040*1.15120*1.15190*1.15040
05/16/2003 09:25:00*1.15120*1.15090*1.15130*1.15030
05/16/2003 09:30:00*1.15090*1.15220*1.15270*1.15080
05/16/2003 09:35:00*1.15220*1.15170*1.15290*1.15170
05/16/2003 09:40:00*1.15170*1.15290*1.15290*1.15160
05/16/2003 09:45:00*1.15290*1.15260*1.15380*1.15140
05/16/2003 09:50:00*1.15260*1.15440*1.15510*1.15260
05/16/2003 09:55:00*1.15440*1.15380*1.15480*1.15350
05/16/2003 10:00:00*1.15380*1.15340*1.15470*1.15340
05/16/2003 10:05:00*1.15340*1.15310*1.15390*1.15280
05/16/2003 10:10:00*1.15310*1.15330*1.15340*1.15290
05/16/2003 10:15:00*1.15330*1.15430*1.15470*1.15320
05/16/2003 10:20:00*1.15430*1.15490*1.15520*1.15420
05/16/2003 10:25:00*1.15490*1.15420*1.15520*1.15400
05/16/2003 10:30:00*1.15420*1.15520*1.15580*1.15390
05/16/2003 10:35:00*1.15520*1.15420*1.15520*1.15400
05/16/2003 10:40:00*1.15420*1.15370*1.15420*1.15340
05/16/2003 10:45:00*1.15370*1.15350*1.15460*1.15350
05/16/2003 10:50:00*1.15350*1.15300*1.15390*1.15290
05/16/2003 10:55:00*1.15300*1.15390*1.15400*1.15240
05/16/2003 11:00:00*1.15390*1.15430*1.15440*1.15380
05/16/2003 11:05:00*1.15430*1.15400*1.15450*1.15400
05/16/2003 11:10:00*1.15400*1.15420*1.15420*1.15380
05/16/2003 11:15:00*1.15420*1.15450*1.15470*1.15420
05/16/2003 11:20:00*1.15450*1.15440*1.15470*1.15430
05/16/2003 11:25:00*1.15440*1.15450*1.15520*1.15440
05/16/2003 11:30:00*1.15450*1.15440*1.15470*1.15400
05/16/2003 11:35:00*1.15440*1.15360*1.15450*1.15340
05/16/2003 11:40:00*1.15360*1.15400*1.15400*1.15330
05/16/2003 11:45:00*1.15400*1.15370*1.15420*1.15360
05/16/2003 11:50:00*1.15370*1.15390*1.15390*1.15360
05/16/2003 11:55:00*1.15390*1.15450*1.15460*1.15370
05/16/2003 12:00:00*1.15450*1.15330*1.15450*1.15330
05/16/2003 12:05:00*1.15330*1.15400*1.15420*1.15330
05/16/2003 12:10:00*1.15400*1.15420*1.15450*1.15390
05/16/2003 12:15:00*1.15420*1.15420*1.15450*1.15410
05/16/2003 12:20:00*1.15420*1.15420*1.15430*1.15380
05/16/2003 12:25:00*1.15420*1.15440*1.15440*1.15420
05/16/2003 12:30:00*1.15440*1.15440*1.15440*1.15430
05/16/2003 12:35:00*1.15440*1.15440*1.15440*1.15430
05/16/2003 12:40:00*1.15440*1.15360*1.15440*1.15360
05/16/2003 12:45:00*1.15360*1.15370*1.15370*1.15360
05/16/2003 12:50:00*1.15370*1.15360*1.15400*1.15360
05/16/2003 12:55:00*1.15360*1.15340*1.15360*1.15340
05/16/2003 13:00:00*1.15340*1.15330*1.15360*1.15320
05/16/2003 13:05:00*1.15330*1.15330*1.15350*1.15330
05/16/2003 13:10:00*1.15330*1.15340*1.15350*1.15330
05/16/2003 13:15:00*1.15340*1.15380*1.15380*1.15340
05/16/2003 13:20:00*1.15380*1.15390*1.15390*1.15360
05/16/2003 13:25:00*1.15390*1.15420*1.15420*1.15360
05/16/2003 13:30:00*1.15420*1.15430*1.15440*1.15400
05/16/2003 13:35:00*1.15430*1.15520*1.15550*1.15430
05/16/2003 13:40:00*1.15520*1.15500*1.15530*1.15500
05/16/2003 13:45:00*1.15500*1.15550*1.15570*1.15500
05/16/2003 13:50:00*1.15550*1.15550*1.15610*1.15540
05/16/2003 13:55:00*1.15550*1.15530*1.15550*1.15530
05/16/2003 14:00:00*1.15530*1.15540*1.15540*1.15500
05/16/2003 14:05:00*1.15540*1.15530*1.15540*1.15500
05/16/2003 14:10:00*1.15530*1.15540*1.15550*1.15520
05/16/2003 14:15:00*1.15540*1.15490*1.15540*1.15480
05/16/2003 14:20:00*1.15490*1.15530*1.15540*1.15490
05/16/2003 14:25:00*1.15530*1.15550*1.15550*1.15530
05/16/2003 14:30:00*1.15550*1.15570*1.15570*1.15520
05/16/2003 14:35:00*1.15570*1.15570*1.15590*1.15540
05/16/2003 14:40:00*1.15570*1.15680*1.15700*1.15560
05/16/2003 14:45:00*1.15680*1.15740*1.15780*1.15650
05/16/2003 14:50:00*1.15740*1.15750*1.15780*1.15720
05/16/2003 14:55:00*1.15750*1.15750*1.15770*1.15720
05/16/2003 15:00:00*1.15750*1.15710*1.15760*1.15710
05/16/2003 15:05:00*1.15710*1.15740*1.15740*1.15710
05/16/2003 15:10:00*1.15740*1.15690*1.15740*1.15670
05/16/2003 15:15:00*1.15690*1.15670*1.15700*1.15670
05/16/2003 15:20:00*1.15670*1.15690*1.15700*1.15640
05/16/2003 15:25:00*1.15690*1.15680*1.15700*1.15670
05/16/2003 15:30:00*1.15680*1.15740*1.15740*1.15670
05/16/2003 15:35:00*1.15740*1.15740*1.15750*1.15720
05/16/2003 15:40:00*1.15740*1.15730*1.15750*1.15720
05/16/2003 15:45:00*1.15730*1.15730*1.15730*1.15710
05/16/2003 15:50:00*1.15730*1.15730*1.15750*1.15730
05/16/2003 15:55:00*1.15760*1.15750*1.15810*1.15730
05/16/2003 16:00:00*1.15760*1.15750*1.15770*1.15730
05/16/2003 16:05:00*1.15750*1.15730*1.15780*1.15730
05/16/2003 16:10:00*1.15720*1.15790*1.15790*1.15720
05/16/2003 16:15:00*1.15780*1.15780*1.15830*1.15770
05/16/2003 16:20:00*1.15790*1.15800*1.15810*1.15760
05/16/2003 16:25:00*1.15790*1.15880*1.15960*1.15770
05/16/2003 16:30:00*1.15880*1.15880*1.15930*1.15840
05/16/2003 16:35:00*1.15900*1.15780*1.15900*1.15770
05/16/2003 16:40:00*1.15780*1.15780*1.15830*1.15740
05/16/2003 16:45:00*1.15790*1.15800*1.15810*1.15760
05/16/2003 16:50:00*1.15820*1.15840*1.15870*1.15800
05/16/2003 16:55:00*1.15840*1.15860*1.15910*1.15790
05/16/2003 17:00:00*1.15880*1.15810*1.15890*1.15790
