03/14/2004 17:05:00*1.13855*1.13985*1.13985*1.13835
03/14/2004 17:10:00*1.13985*1.13985*1.13985*1.13985
03/14/2004 17:15:00*1.14025*1.13895*1.14025*1.13895
03/14/2004 17:20:00*1.13885*1.13885*1.13895*1.13885
03/14/2004 17:25:00*1.13865*1.13885*1.13885*1.13855
03/14/2004 17:30:00*1.13745*1.13845*1.13885*1.13745
03/14/2004 17:35:00*1.13815*1.13775*1.13845*1.13765
03/14/2004 17:40:00*1.13775*1.13775*1.13785*1.13775
03/14/2004 17:45:00*1.13775*1.13755*1.13795*1.13755
03/14/2004 17:50:00*1.13825*1.13815*1.13825*1.13755
03/14/2004 17:55:00*1.13745*1.13625*1.13815*1.13625
03/14/2004 18:00:00*1.13685*1.13695*1.13695*1.13625
03/14/2004 18:05:00*1.13695*1.13695*1.13695*1.13695
03/14/2004 18:10:00*1.13665*1.13695*1.13695*1.13665
03/14/2004 18:15:00*1.13665*1.13665*1.13695*1.13665
03/14/2004 18:20:00*1.13705*1.13595*1.13705*1.13595
03/14/2004 18:25:00*1.13665*1.13695*1.13695*1.13595
03/14/2004 18:30:00*1.13705*1.13655*1.13715*1.13655
03/14/2004 18:35:00*1.13655*1.13655*1.13655*1.13655
03/14/2004 18:40:00*1.13655*1.13655*1.13655*1.13655
03/14/2004 18:45:00*1.13655*1.13655*1.13655*1.13655
03/14/2004 18:50:00*1.13875*1.13875*1.13915*1.13655
03/14/2004 18:55:00*1.13915*1.14035*1.14035*1.13875
03/14/2004 19:00:00*1.14005*1.13975*1.14035*1.13975
03/14/2004 19:05:00*1.14055*1.13995*1.14055*1.13975
03/14/2004 19:10:00*1.14105*1.13905*1.14245*1.13885
03/14/2004 19:15:00*1.13925*1.13975*1.13975*1.13905
03/14/2004 19:20:00*1.13965*1.13985*1.14015*1.13945
03/14/2004 19:25:00*1.14015*1.14055*1.14065*1.13965
03/14/2004 19:30:00*1.14035*1.13925*1.14055*1.13805
03/14/2004 19:35:00*1.13715*1.13965*1.13985*1.13715
03/14/2004 19:40:00*1.13945*1.13915*1.13965*1.13865
03/14/2004 19:45:00*1.13895*1.13905*1.13965*1.13875
03/14/2004 19:50:00*1.13925*1.13925*1.13965*1.13905
03/14/2004 19:55:00*1.13925*1.13895*1.13965*1.13895
03/14/2004 20:00:00*1.13885*1.13875*1.13925*1.13825
03/14/2004 20:05:00*1.13855*1.13835*1.13895*1.13825
03/14/2004 20:10:00*1.13825*1.13775*1.13875*1.13705
03/14/2004 20:15:00*1.13905*1.13695*1.13905*1.13675
03/14/2004 20:20:00*1.13705*1.13675*1.13885*1.13545
03/14/2004 20:25:00*1.13655*1.13675*1.13815*1.13595
03/14/2004 20:30:00*1.13705*1.13825*1.13895*1.13655
03/14/2004 20:35:00*1.13835*1.13875*1.13875*1.13765
03/14/2004 20:40:00*1.13835*1.13805*1.13885*1.13775
03/14/2004 20:45:00*1.13775*1.13805*1.13825*1.13765
03/14/2004 20:50:00*1.13805*1.13945*1.13945*1.13775
03/14/2004 20:55:00*1.13905*1.13895*1.13945*1.13895
03/14/2004 21:00:00*1.13955*1.13905*1.13955*1.13855
03/14/2004 21:05:00*1.13915*1.13925*1.13995*1.13895
03/14/2004 21:10:00*1.13945*1.13985*1.14015*1.13915
03/14/2004 21:15:00*1.13975*1.13985*1.14055*1.13925
03/14/2004 21:20:00*1.13995*1.13985*1.14025*1.13965
03/14/2004 21:25:00*1.13995*1.13945*1.14025*1.13945
03/14/2004 21:30:00*1.13995*1.13965*1.14015*1.13945
03/14/2004 21:35:00*1.13925*1.14005*1.14025*1.13925
03/14/2004 21:40:00*1.13995*1.13975*1.14005*1.13975
03/14/2004 21:45:00*1.13965*1.13905*1.13995*1.13845
03/14/2004 21:50:00*1.13915*1.13965*1.13995*1.13905
03/14/2004 21:55:00*1.13945*1.13945*1.14015*1.13925
03/14/2004 22:00:00*1.13955*1.13965*1.13975*1.13945
03/14/2004 22:05:00*1.1397*1.1401*1.14015*1.13965
03/14/2004 22:10:00*1.14005*1.14*1.1401*1.13875
03/14/2004 22:15:00*1.14015*1.14015*1.14025*1.13995
03/14/2004 22:20:00*1.14015*1.1396*1.14015*1.1396
03/14/2004 22:25:00*1.13985*1.1401*1.1403*1.1394
03/14/2004 22:30:00*1.1398*1.13975*1.14015*1.13925
03/14/2004 22:35:00*1.14015*1.1398*1.14025*1.13965
03/14/2004 22:40:00*1.13925*1.13925*1.14*1.13915
03/14/2004 22:45:00*1.1397*1.13945*1.1397*1.13925
03/14/2004 22:50:00*1.13945*1.1393*1.13955*1.13915
03/14/2004 22:55:00*1.13925*1.13925*1.13985*1.13875
03/14/2004 23:00:00*1.13915*1.13985*1.14025*1.13895
03/14/2004 23:05:00*1.14*1.1394*1.1402*1.13925
03/14/2004 23:10:00*1.13965*1.13925*1.13995*1.13925
03/14/2004 23:15:00*1.13915*1.13835*1.13955*1.1379
03/14/2004 23:20:00*1.13615*1.13615*1.13835*1.1361
03/14/2004 23:25:00*1.136*1.13815*1.13815*1.136
03/14/2004 23:30:00*1.1376*1.13825*1.1384*1.13735
03/14/2004 23:35:00*1.13825*1.138*1.13825*1.13775
03/14/2004 23:40:00*1.13775*1.13835*1.1388*1.13775
03/14/2004 23:45:00*1.13825*1.1383*1.13895*1.13805
03/14/2004 23:50:00*1.1382*1.1389*1.13915*1.1382
03/14/2004 23:55:00*1.13885*1.1389*1.13915*1.13855
03/15/2004 00:00:00*1.13895*1.1392*1.13945*1.1387
03/15/2004 00:05:00*1.1391*1.13835*1.1392*1.13835
03/15/2004 00:10:00*1.13845*1.13855*1.13905*1.13835
03/15/2004 00:15:00*1.13855*1.13835*1.13905*1.13805
03/15/2004 00:20:00*1.13835*1.13845*1.13855*1.1382
03/15/2004 00:25:00*1.13835*1.1384*1.13885*1.13815
03/15/2004 00:30:00*1.13835*1.13845*1.1387*1.13815
03/15/2004 00:35:00*1.13835*1.139*1.13945*1.13835
03/15/2004 00:40:00*1.1389*1.1398*1.14015*1.1389
03/15/2004 00:45:00*1.14*1.13995*1.14*1.13945
03/15/2004 00:50:00*1.13985*1.13985*1.13995*1.13965
03/15/2004 00:55:00*1.1399*1.14*1.1403*1.13975
03/15/2004 01:00:00*1.14*1.14015*1.14035*1.1398
03/15/2004 01:05:00*1.1401*1.1397*1.14055*1.1396
03/15/2004 01:10:00*1.1396*1.1395*1.1397*1.13835
03/15/2004 01:15:00*1.1396*1.13825*1.1397*1.13825
03/15/2004 01:20:00*1.1385*1.1387*1.1396*1.13825
03/15/2004 01:25:00*1.1388*1.135*1.1388*1.1342
03/15/2004 01:30:00*1.1394*1.13525*1.14055*1.1304
03/15/2004 01:35:00*1.1352*1.1376*1.1411*1.135
03/15/2004 01:40:00*1.13995*1.1402*1.14095*1.1358
03/15/2004 01:45:00*1.14*1.13995*1.1402*1.1395
03/15/2004 01:50:00*1.13975*1.13935*1.13995*1.139
03/15/2004 01:55:00*1.1396*1.1394*1.1401*1.1391
03/15/2004 02:00:00*1.13945*1.1385*1.1403*1.1382
03/15/2004 02:05:00*1.1391*1.13975*1.1401*1.1385
03/15/2004 02:10:00*1.1397*1.139*1.14*1.1358
03/15/2004 02:15:00*1.1391*1.1358*1.13915*1.1354
03/15/2004 02:20:00*1.13605*1.13595*1.13645*1.1358
03/15/2004 02:25:00*1.13935*1.1393*1.13975*1.13595
03/15/2004 02:30:00*1.13935*1.13945*1.13995*1.1393
03/15/2004 02:35:00*1.13935*1.1386*1.13985*1.13845
03/15/2004 02:40:00*1.13845*1.13915*1.13935*1.13835
03/15/2004 02:45:00*1.1391*1.1387*1.13925*1.13735
03/15/2004 02:50:00*1.1385*1.13805*1.1387*1.1375
03/15/2004 02:55:00*1.13795*1.13745*1.13815*1.13695
03/15/2004 03:00:00*1.13755*1.1372*1.13795*1.13695
03/15/2004 03:05:00*1.13705*1.13585*1.13725*1.13465
03/15/2004 03:10:00*1.13595*1.1376*1.1384*1.13585
03/15/2004 03:15:00*1.1375*1.13845*1.13895*1.1375
03/15/2004 03:20:00*1.13855*1.13785*1.13855*1.137
03/15/2004 03:25:00*1.13775*1.1363*1.13785*1.13625
03/15/2004 03:30:00*1.13575*1.13485*1.1363*1.13475
03/15/2004 03:35:00*1.13495*1.13565*1.13565*1.13455
03/15/2004 03:40:00*1.13575*1.13595*1.1365*1.13565
03/15/2004 03:45:00*1.1359*1.13645*1.13665*1.1359
03/15/2004 03:50:00*1.13665*1.13625*1.13695*1.13615
03/15/2004 03:55:00*1.13635*1.13645*1.13645*1.13595
03/15/2004 04:00:00*1.1363*1.13805*1.13945*1.1363
03/15/2004 04:05:00*1.13765*1.1372*1.1381*1.1369
03/15/2004 04:10:00*1.13675*1.1378*1.1383*1.13675
03/15/2004 04:15:00*1.13765*1.13835*1.13845*1.13745
03/15/2004 04:20:00*1.13825*1.13785*1.13835*1.13715
03/15/2004 04:25:00*1.13775*1.1375*1.1382*1.13705
03/15/2004 04:30:00*1.1378*1.13705*1.13815*1.13685
03/15/2004 04:35:00*1.13695*1.1373*1.13735*1.13685
03/15/2004 04:40:00*1.13725*1.1389*1.13905*1.13715
03/15/2004 04:45:00*1.1388*1.13875*1.1391*1.13825
03/15/2004 04:50:00*1.13855*1.13935*1.14005*1.13815
03/15/2004 04:55:00*1.13895*1.1421*1.1422*1.13875
03/15/2004 05:00:00*1.1422*1.1425*1.14305*1.1406
03/15/2004 05:05:00*1.14235*1.13975*1.1425*1.1393
03/15/2004 05:10:00*1.13985*1.13975*1.14035*1.1393
03/15/2004 05:15:00*1.13965*1.14095*1.14135*1.1386
03/15/2004 05:20:00*1.14105*1.14035*1.14105*1.1396
03/15/2004 05:25:00*1.14045*1.1412*1.14135*1.1397
03/15/2004 05:30:00*1.14095*1.14085*1.1412*1.1398
03/15/2004 05:35:00*1.1397*1.1399*1.14135*1.13935
03/15/2004 05:40:00*1.14*1.141*1.14105*1.1399
03/15/2004 05:45:00*1.14095*1.1418*1.14195*1.1409
03/15/2004 05:50:00*1.1418*1.1417*1.14195*1.14135
03/15/2004 05:55:00*1.14165*1.1416*1.14185*1.14135
03/15/2004 06:00:00*1.14145*1.1421*1.14215*1.14145
03/15/2004 06:05:00*1.14195*1.14235*1.14245*1.14115
03/15/2004 06:10:00*1.14225*1.1417*1.14285*1.14145
03/15/2004 06:15:00*1.14185*1.1421*1.14315*1.1417
03/15/2004 06:20:00*1.14235*1.14235*1.14245*1.14195
03/15/2004 06:25:00*1.14225*1.1423*1.1436*1.14185
03/15/2004 06:30:00*1.14225*1.14195*1.14245*1.14145
03/15/2004 06:35:00*1.14185*1.14165*1.14195*1.14155
03/15/2004 06:40:00*1.14145*1.14225*1.1426*1.14145
03/15/2004 06:45:00*1.14215*1.1422*1.1428*1.14195
03/15/2004 06:50:00*1.14205*1.14205*1.1422*1.14175
03/15/2004 06:55:00*1.142*1.1418*1.1429*1.14135
03/15/2004 07:00:00*1.14165*1.1414*1.14195*1.14125
03/15/2004 07:05:00*1.14135*1.1401*1.14165*1.1398
03/15/2004 07:10:00*1.14045*1.1396*1.14065*1.13945
03/15/2004 07:15:00*1.13955*1.1397*1.13985*1.13855
03/15/2004 07:20:00*1.13995*1.13965*1.14065*1.13945
03/15/2004 07:25:00*1.13955*1.13945*1.1399*1.13925
03/15/2004 07:30:00*1.13935*1.13915*1.1399*1.13905
03/15/2004 07:35:00*1.1404*1.1396*1.1404*1.13915
03/15/2004 07:40:00*1.13975*1.1395*1.1398*1.1393
03/15/2004 07:45:00*1.13955*1.138*1.13955*1.13755
03/15/2004 07:50:00*1.13775*1.13875*1.13875*1.13775
03/15/2004 07:55:00*1.13855*1.13925*1.13925*1.13855
03/15/2004 08:00:00*1.1392*1.1397*1.14025*1.1392
03/15/2004 08:05:00*1.14005*1.1395*1.14005*1.13945
03/15/2004 08:10:00*1.13965*1.13965*1.14015*1.1395
03/15/2004 08:15:00*1.1398*1.13945*1.14005*1.1392
03/15/2004 08:20:00*1.13935*1.1387*1.13945*1.1384
03/15/2004 08:25:00*1.13905*1.1386*1.13955*1.1384
03/15/2004 08:30:00*1.1384*1.13835*1.13895*1.13825
03/15/2004 08:35:00*1.1384*1.13895*1.13935*1.138
03/15/2004 08:40:00*1.1388*1.13835*1.13955*1.13835
03/15/2004 08:45:00*1.13825*1.13925*1.13925*1.13795
03/15/2004 08:50:00*1.1391*1.13905*1.13925*1.13855
03/15/2004 08:55:00*1.13895*1.13905*1.13915*1.1385
03/15/2004 09:00:00*1.13895*1.1395*1.13965*1.13875
03/15/2004 09:05:00*1.13945*1.1397*1.14055*1.13845
03/15/2004 09:10:00*1.1398*1.14005*1.1404*1.13905
03/15/2004 09:15:00*1.14*1.13895*1.14085*1.13835
03/15/2004 09:20:00*1.1391*1.139*1.1401*1.13825
03/15/2004 09:25:00*1.14*1.13895*1.14*1.1378
03/15/2004 09:30:00*1.1389*1.13905*1.1397*1.1378
03/15/2004 09:35:00*1.13885*1.13885*1.13925*1.13875
03/15/2004 09:40:00*1.1387*1.1391*1.13945*1.13865
03/15/2004 09:45:00*1.13905*1.1395*1.13955*1.13855
03/15/2004 09:50:00*1.1393*1.14095*1.14145*1.13915
03/15/2004 09:55:00*1.14085*1.14245*1.14305*1.14085
03/15/2004 10:00:00*1.14235*1.1396*1.14265*1.13945
03/15/2004 10:05:00*1.1397*1.13985*1.1411*1.13935
03/15/2004 10:10:00*1.1399*1.13975*1.1403*1.13905
03/15/2004 10:15:00*1.13965*1.14*1.14035*1.1393
03/15/2004 10:20:00*1.1397*1.14055*1.14085*1.13935
03/15/2004 10:25:00*1.14045*1.14095*1.14195*1.13985
03/15/2004 10:30:00*1.1413*1.1401*1.142*1.13985
03/15/2004 10:35:00*1.13995*1.13915*1.14075*1.13895
03/15/2004 10:40:00*1.1391*1.13945*1.14075*1.13815
03/15/2004 10:45:00*1.13935*1.14135*1.14215*1.1365
03/15/2004 10:50:00*1.14105*1.1402*1.14135*1.1401
03/15/2004 10:55:00*1.14005*1.14135*1.14175*1.14005
03/15/2004 11:00:00*1.1413*1.1409*1.14185*1.14015
03/15/2004 11:05:00*1.14125*1.1405*1.14145*1.13985
03/15/2004 11:10:00*1.14065*1.1406*1.14135*1.13975
03/15/2004 11:15:00*1.14065*1.14075*1.14105*1.14025
03/15/2004 11:20:00*1.14085*1.14155*1.1422*1.14075
03/15/2004 11:25:00*1.14135*1.14195*1.14265*1.14135
03/15/2004 11:30:00*1.1409*1.1419*1.14205*1.1406
03/15/2004 11:35:00*1.14195*1.142*1.1426*1.1413
03/15/2004 11:40:00*1.14245*1.14225*1.144*1.1419
03/15/2004 11:45:00*1.14235*1.14225*1.14295*1.14205
03/15/2004 11:50:00*1.14235*1.1423*1.14275*1.1412
03/15/2004 11:55:00*1.14225*1.1412*1.14285*1.141
03/15/2004 12:00:00*1.14105*1.14255*1.14255*1.14095
03/15/2004 12:05:00*1.14305*1.1414*1.14305*1.14
03/15/2004 12:10:00*1.1415*1.1413*1.1425*1.1406
03/15/2004 12:15:00*1.1414*1.1409*1.1415*1.1404
03/15/2004 12:20:00*1.1406*1.1415*1.1421*1.1404
03/15/2004 12:25:00*1.1417*1.1414*1.1423*1.1414
03/15/2004 12:30:00*1.1415*1.1419*1.1422*1.1414
03/15/2004 12:35:00*1.1415*1.1415*1.1421*1.1408
03/15/2004 12:40:00*1.1419*1.1415*1.1421*1.1414
03/15/2004 12:45:00*1.1419*1.1417*1.1421*1.1415
03/15/2004 12:50:00*1.1419*1.1415*1.142*1.1411
03/15/2004 12:55:00*1.1417*1.1417*1.1421*1.1415
03/15/2004 13:00:00*1.1423*1.1436*1.145*1.1401
03/15/2004 13:05:00*1.1433*1.14*1.1436*1.139
03/15/2004 13:10:00*1.1403*1.1401*1.141*1.1396
03/15/2004 13:15:00*1.1406*1.1411*1.1414*1.14
03/15/2004 13:20:00*1.141*1.14*1.1411*1.14
03/15/2004 13:25:00*1.1398*1.139*1.1406*1.139
03/15/2004 13:30:00*1.1389*1.1412*1.1417*1.1389
03/15/2004 13:35:00*1.1419*1.1412*1.1419*1.1402
03/15/2004 13:40:00*1.1413*1.1414*1.1414*1.1408
03/15/2004 13:45:00*1.1413*1.1406*1.1417*1.1406
03/15/2004 13:50:00*1.1409*1.1413*1.1417*1.1406
03/15/2004 13:55:00*1.1407*1.14135*1.1417*1.1399
03/15/2004 14:00:00*1.1411*1.1413*1.14135*1.1408
03/15/2004 14:05:00*1.1411*1.141*1.1415*1.1408
03/15/2004 14:10:00*1.1409*1.1413*1.1413*1.1402
03/15/2004 14:15:00*1.1406*1.1409*1.1415*1.1405
03/15/2004 14:20:00*1.141*1.1405*1.1422*1.1405
03/15/2004 14:25:00*1.1403*1.1413*1.1424*1.1403
03/15/2004 14:30:00*1.1412*1.1413*1.1423*1.1411
03/15/2004 14:35:00*1.1417*1.1412*1.1417*1.1412
03/15/2004 14:40:00*1.1408*1.141*1.1412*1.1407
03/15/2004 14:45:00*1.1409*1.1415*1.1417*1.1409
03/15/2004 14:50:00*1.1417*1.1415*1.1426*1.141
03/15/2004 14:55:00*1.1419*1.1412*1.142*1.141
03/15/2004 15:00:00*1.1415*1.1415*1.1422*1.141
03/15/2004 15:05:00*1.1414*1.142*1.142*1.1414
03/15/2004 15:10:00*1.1419*1.1419*1.14215*1.1417
03/15/2004 15:15:00*1.142*1.1415*1.14235*1.1415
03/15/2004 15:20:00*1.14205*1.1419*1.14245*1.1412
03/15/2004 15:25:00*1.1417*1.14145*1.14205*1.1413
03/15/2004 15:30:00*1.14165*1.14135*1.14165*1.14135
03/15/2004 15:35:00*1.14145*1.1405*1.14165*1.1402
03/15/2004 15:40:00*1.1406*1.1411*1.1414*1.14045
03/15/2004 15:45:00*1.14105*1.1404*1.1413*1.1401
03/15/2004 15:50:00*1.1405*1.14065*1.14065*1.1402
03/15/2004 15:55:00*1.14055*1.1406*1.1413*1.1401
03/15/2004 16:00:00*1.14065*1.14075*1.1408*1.1406
03/15/2004 16:05:00*1.14095*1.14115*1.14115*1.14075
03/15/2004 16:10:00*1.14125*1.14145*1.14145*1.14115
03/15/2004 16:15:00*1.14135*1.14095*1.14145*1.14095
03/15/2004 16:20:00*1.14135*1.14135*1.14135*1.14095
03/15/2004 16:25:00*1.14115*1.14135*1.14135*1.14115
03/15/2004 16:30:00*1.14145*1.14135*1.14145*1.14125
03/15/2004 16:35:00*1.14155*1.14145*1.14155*1.14135
03/15/2004 16:40:00*1.14135*1.14125*1.14145*1.14115
03/15/2004 16:45:00*1.14135*1.14055*1.14135*1.14055
03/15/2004 16:50:00*1.13985*1.14105*1.14105*1.13985
03/15/2004 16:55:00*1.14085*1.14025*1.14105*1.14025
03/15/2004 17:00:00*1.14005*1.14065*1.14065*1.14005
