04/13/2004 17:05:00*0.75410*0.75400*0.75420*0.75390
04/13/2004 17:10:00*0.75400*0.75380*0.75410*0.75360
04/13/2004 17:15:00*0.75380*0.75340*0.75380*0.75310
04/13/2004 17:20:00*0.75340*0.75330*0.75350*0.75320
04/13/2004 17:25:00*0.75330*0.75310*0.75340*0.75300
04/13/2004 17:30:00*0.75310*0.75300*0.75310*0.75270
04/13/2004 17:35:00*0.75300*0.75290*0.75310*0.75280
04/13/2004 17:40:00*0.75290*0.75290*0.75310*0.75270
04/13/2004 17:45:00*0.75290*0.75290*0.75300*0.75270
04/13/2004 17:50:00*0.75290*0.75250*0.75300*0.75240
04/13/2004 17:55:00*0.75250*0.75260*0.75280*0.75240
04/13/2004 18:00:00*0.75260*0.75290*0.75310*0.75260
04/13/2004 18:05:00*0.75290*0.75300*0.75310*0.75280
04/13/2004 18:10:00*0.75300*0.75300*0.75320*0.75290
04/13/2004 18:15:00*0.75300*0.75300*0.75310*0.75290
04/13/2004 18:20:00*0.75300*0.75300*0.75310*0.75290
04/13/2004 18:25:00*0.75300*0.75310*0.75320*0.75290
04/13/2004 18:30:00*0.75310*0.75330*0.75370*0.75300
04/13/2004 18:35:00*0.75330*0.75350*0.75350*0.75320
04/13/2004 18:40:00*0.75350*0.75350*0.75370*0.75330
04/13/2004 18:45:00*0.75350*0.75370*0.75380*0.75340
04/13/2004 18:50:00*0.75370*0.75340*0.75370*0.75340
04/13/2004 18:55:00*0.75340*0.75310*0.75350*0.75310
04/13/2004 19:00:00*0.75310*0.75280*0.75320*0.75250
04/13/2004 19:05:00*0.75280*0.75260*0.75280*0.75260
04/13/2004 19:10:00*0.75260*0.75280*0.75280*0.75240
04/13/2004 19:15:00*0.75280*0.75330*0.75330*0.75280
04/13/2004 19:20:00*0.75330*0.75320*0.75340*0.75310
04/13/2004 19:25:00*0.75320*0.75350*0.75370*0.75320
04/13/2004 19:30:00*0.75350*0.75350*0.75360*0.75340
04/13/2004 19:35:00*0.75350*0.75340*0.75360*0.75330
04/13/2004 19:40:00*0.75340*0.75320*0.75360*0.75320
04/13/2004 19:45:00*0.75320*0.75340*0.75350*0.75320
04/13/2004 19:50:00*0.75340*0.75350*0.75350*0.75330
04/13/2004 19:55:00*0.75350*0.75280*0.75380*0.75250
04/13/2004 20:00:00*0.75280*0.75270*0.75280*0.75240
04/13/2004 20:05:00*0.75270*0.75270*0.75300*0.75260
04/13/2004 20:10:00*0.75270*0.75300*0.75310*0.75270
04/13/2004 20:15:00*0.75300*0.75260*0.75320*0.75250
04/13/2004 20:20:00*0.75260*0.75270*0.75300*0.75260
04/13/2004 20:25:00*0.75270*0.75150*0.75270*0.75140
04/13/2004 20:30:00*0.75150*0.74980*0.75160*0.74960
04/13/2004 20:35:00*0.74980*0.75000*0.75030*0.74980
04/13/2004 20:40:00*0.75000*0.74830*0.75000*0.74780
04/13/2004 20:45:00*0.74830*0.74800*0.74860*0.74780
04/13/2004 20:50:00*0.74800*0.74830*0.74870*0.74800
04/13/2004 20:55:00*0.74830*0.74900*0.74910*0.74830
04/13/2004 21:00:00*0.74900*0.74950*0.74950*0.74890
04/13/2004 21:05:00*0.74950*0.74970*0.74980*0.74940
04/13/2004 21:10:00*0.74970*0.74890*0.74990*0.74890
04/13/2004 21:15:00*0.74890*0.74890*0.74930*0.74870
04/13/2004 21:20:00*0.74890*0.74900*0.74930*0.74870
04/13/2004 21:25:00*0.74900*0.74940*0.74940*0.74900
04/13/2004 21:30:00*0.74940*0.74970*0.75000*0.74940
04/13/2004 21:35:00*0.74970*0.75000*0.75010*0.74960
04/13/2004 21:40:00*0.75000*0.75020*0.75020*0.74990
04/13/2004 21:45:00*0.75020*0.75020*0.75050*0.75010
04/13/2004 21:50:00*0.75020*0.75040*0.75070*0.75020
04/13/2004 21:55:00*0.75040*0.75050*0.75060*0.75040
04/13/2004 22:00:00*0.75050*0.75020*0.75050*0.75020
04/13/2004 22:05:00*0.75020*0.75010*0.75030*0.75000
04/13/2004 22:10:00*0.75010*0.75000*0.75020*0.75000
04/13/2004 22:15:00*0.75000*0.74990*0.75000*0.74980
04/13/2004 22:20:00*0.74990*0.75020*0.75030*0.74990
04/13/2004 22:25:00*0.75020*0.75040*0.75040*0.75020
04/13/2004 22:30:00*0.75040*0.75050*0.75080*0.75040
04/13/2004 22:35:00*0.75050*0.75040*0.75060*0.75020
04/13/2004 22:40:00*0.75040*0.75010*0.75050*0.75010
04/13/2004 22:45:00*0.75010*0.75020*0.75020*0.75010
04/13/2004 22:50:00*0.75020*0.75020*0.75040*0.75010
04/13/2004 22:55:00*0.75020*0.75010*0.75030*0.75000
04/13/2004 23:00:00*0.75010*0.75020*0.75030*0.75010
04/13/2004 23:05:00*0.75020*0.75020*0.75030*0.75010
04/13/2004 23:10:00*0.75020*0.75000*0.75020*0.75000
04/13/2004 23:15:00*0.75000*0.75000*0.75010*0.75000
04/13/2004 23:20:00*0.75000*0.74950*0.75010*0.74940
04/13/2004 23:25:00*0.74950*0.74960*0.74970*0.74940
04/13/2004 23:30:00*0.74960*0.74940*0.74970*0.74940
04/13/2004 23:35:00*0.74940*0.74900*0.74940*0.74890
04/13/2004 23:40:00*0.74900*0.74790*0.74900*0.74720
04/13/2004 23:45:00*0.74790*0.74740*0.74810*0.74740
04/13/2004 23:50:00*0.74740*0.74700*0.74760*0.74640
04/13/2004 23:55:00*0.74700*0.74750*0.74760*0.74700
04/14/2004 00:00:00*0.74750*0.74610*0.74750*0.74610
04/14/2004 00:05:00*0.74610*0.74640*0.74680*0.74610
04/14/2004 00:10:00*0.74640*0.74650*0.74660*0.74630
04/14/2004 00:15:00*0.74650*0.74660*0.74670*0.74640
04/14/2004 00:20:00*0.74660*0.74610*0.74660*0.74610
04/14/2004 00:25:00*0.74610*0.74640*0.74650*0.74600
04/14/2004 00:30:00*0.74640*0.74650*0.74660*0.74630
04/14/2004 00:35:00*0.74650*0.74640*0.74660*0.74640
04/14/2004 00:40:00*0.74640*0.74660*0.74670*0.74640
04/14/2004 00:45:00*0.74660*0.74680*0.74680*0.74650
04/14/2004 00:50:00*0.74680*0.74690*0.74690*0.74650
04/14/2004 00:55:00*0.74690*0.74660*0.74700*0.74660
04/14/2004 01:00:00*0.74660*0.74660*0.74680*0.74660
04/14/2004 01:05:00*0.74660*0.74610*0.74660*0.74600
04/14/2004 01:10:00*0.74610*0.74560*0.74610*0.74530
04/14/2004 01:15:00*0.74560*0.74500*0.74570*0.74490
04/14/2004 01:20:00*0.74500*0.74370*0.74510*0.74360
04/14/2004 01:25:00*0.74370*0.74400*0.74430*0.74370
04/14/2004 01:30:00*0.74400*0.74400*0.74420*0.74380
04/14/2004 01:35:00*0.74400*0.74530*0.74530*0.74400
04/14/2004 01:40:00*0.74530*0.74510*0.74530*0.74480
04/14/2004 01:45:00*0.74510*0.74420*0.74510*0.74400
04/14/2004 01:50:00*0.74420*0.74360*0.74440*0.74350
04/14/2004 01:55:00*0.74360*0.74270*0.74360*0.74270
04/14/2004 02:00:00*0.74270*0.74220*0.74280*0.74210
04/14/2004 02:05:00*0.74220*0.74290*0.74310*0.74180
04/14/2004 02:10:00*0.74290*0.74280*0.74300*0.74270
04/14/2004 02:15:00*0.74280*0.74220*0.74290*0.74220
04/14/2004 02:20:00*0.74220*0.74260*0.74290*0.74210
04/14/2004 02:25:00*0.74260*0.74350*0.74360*0.74260
04/14/2004 02:30:00*0.74350*0.74440*0.74450*0.74350
04/14/2004 02:35:00*0.74440*0.74490*0.74490*0.74430
04/14/2004 02:40:00*0.74490*0.74510*0.74510*0.74480
04/14/2004 02:45:00*0.74510*0.74570*0.74600*0.74510
04/14/2004 02:50:00*0.74570*0.74590*0.74600*0.74540
04/14/2004 02:55:00*0.74590*0.74570*0.74630*0.74570
04/14/2004 03:00:00*0.74570*0.74560*0.74580*0.74540
04/14/2004 03:05:00*0.74560*0.74580*0.74580*0.74550
04/14/2004 03:10:00*0.74580*0.74520*0.74590*0.74520
04/14/2004 03:15:00*0.74520*0.74530*0.74550*0.74520
04/14/2004 03:20:00*0.74530*0.74530*0.74560*0.74510
04/14/2004 03:25:00*0.74530*0.74570*0.74570*0.74510
04/14/2004 03:30:00*0.74570*0.74590*0.74600*0.74560
04/14/2004 03:35:00*0.74590*0.74650*0.74650*0.74580
04/14/2004 03:40:00*0.74650*0.74660*0.74710*0.74640
04/14/2004 03:45:00*0.74660*0.74730*0.74790*0.74660
04/14/2004 03:50:00*0.74730*0.74640*0.74730*0.74640
04/14/2004 03:55:00*0.74640*0.74560*0.74650*0.74560
04/14/2004 04:00:00*0.74560*0.74620*0.74630*0.74550
04/14/2004 04:05:00*0.74620*0.74640*0.74650*0.74620
04/14/2004 04:10:00*0.74640*0.74630*0.74650*0.74630
04/14/2004 04:15:00*0.74630*0.74560*0.74640*0.74550
04/14/2004 04:20:00*0.74560*0.74450*0.74570*0.74420
04/14/2004 04:25:00*0.74450*0.74400*0.74450*0.74370
04/14/2004 04:30:00*0.74400*0.74400*0.74420*0.74380
04/14/2004 04:35:00*0.74400*0.74390*0.74400*0.74370
04/14/2004 04:40:00*0.74390*0.74400*0.74410*0.74370
04/14/2004 04:45:00*0.74400*0.74360*0.74410*0.74350
04/14/2004 04:50:00*0.74360*0.74300*0.74360*0.74280
04/14/2004 04:55:00*0.74300*0.74200*0.74320*0.74200
04/14/2004 05:00:00*0.74200*0.74090*0.74200*0.73990
04/14/2004 05:05:00*0.74090*0.74090*0.74120*0.74060
04/14/2004 05:10:00*0.74090*0.74110*0.74140*0.74090
04/14/2004 05:15:00*0.74110*0.74190*0.74190*0.74100
04/14/2004 05:20:00*0.74190*0.74200*0.74240*0.74190
04/14/2004 05:25:00*0.74200*0.74120*0.74220*0.74110
04/14/2004 05:30:00*0.74120*0.74120*0.74130*0.74080
04/14/2004 05:35:00*0.74120*0.74180*0.74190*0.74120
04/14/2004 05:40:00*0.74180*0.74110*0.74190*0.74110
04/14/2004 05:45:00*0.74110*0.74080*0.74110*0.74050
04/14/2004 05:50:00*0.74080*0.74090*0.74090*0.74010
04/14/2004 05:55:00*0.74090*0.74070*0.74090*0.74040
04/14/2004 06:00:00*0.74070*0.74070*0.74090*0.74060
04/14/2004 06:05:00*0.74070*0.74060*0.74090*0.74060
04/14/2004 06:10:00*0.74060*0.74100*0.74100*0.74040
04/14/2004 06:15:00*0.74100*0.74180*0.74180*0.74090
04/14/2004 06:20:00*0.74180*0.74130*0.74180*0.74120
04/14/2004 06:25:00*0.74130*0.74100*0.74150*0.74100
04/14/2004 06:30:00*0.74100*0.74060*0.74100*0.74060
04/14/2004 06:35:00*0.74060*0.74090*0.74110*0.74060
04/14/2004 06:40:00*0.74090*0.74090*0.74110*0.74080
04/14/2004 06:45:00*0.74090*0.74100*0.74110*0.74090
04/14/2004 06:50:00*0.74100*0.74110*0.74140*0.74080
04/14/2004 06:55:00*0.74110*0.74000*0.74120*0.74000
04/14/2004 07:00:00*0.74000*0.73950*0.74000*0.73940
04/14/2004 07:05:00*0.73950*0.73920*0.73960*0.73900
04/14/2004 07:10:00*0.73920*0.73960*0.73980*0.73890
04/14/2004 07:15:00*0.73960*0.73950*0.73970*0.73900
04/14/2004 07:20:00*0.73950*0.74000*0.74010*0.73950
04/14/2004 07:25:00*0.74000*0.74060*0.74080*0.74000
04/14/2004 07:30:00*0.74060*0.74100*0.74120*0.74050
04/14/2004 07:35:00*0.74100*0.74050*0.74100*0.74040
04/14/2004 07:40:00*0.74050*0.74060*0.74090*0.74040
04/14/2004 07:45:00*0.74060*0.74000*0.74060*0.73990
04/14/2004 07:50:00*0.74000*0.74010*0.74020*0.73970
04/14/2004 07:55:00*0.74010*0.74090*0.74100*0.74010
04/14/2004 08:00:00*0.74090*0.74190*0.74200*0.74090
04/14/2004 08:05:00*0.74190*0.74200*0.74220*0.74170
04/14/2004 08:10:00*0.74200*0.74150*0.74240*0.74150
04/14/2004 08:15:00*0.74150*0.74140*0.74190*0.74140
04/14/2004 08:20:00*0.74140*0.73930*0.74140*0.73920
04/14/2004 08:25:00*0.73930*0.73950*0.73960*0.73900
04/14/2004 08:30:00*0.73950*0.73880*0.73950*0.73820
04/14/2004 08:35:00*0.73880*0.73930*0.73940*0.73880
04/14/2004 08:40:00*0.73930*0.73780*0.73950*0.73780
04/14/2004 08:45:00*0.73780*0.73820*0.73850*0.73740
04/14/2004 08:50:00*0.73820*0.73670*0.73820*0.73670
04/14/2004 08:55:00*0.73670*0.73580*0.73670*0.73570
04/14/2004 09:00:00*0.73580*0.73670*0.73680*0.73580
04/14/2004 09:05:00*0.73670*0.73620*0.73670*0.73600
04/14/2004 09:10:00*0.73620*0.73460*0.73620*0.73450
04/14/2004 09:15:00*0.73460*0.73240*0.73460*0.73180
04/14/2004 09:20:00*0.73240*0.73270*0.73320*0.73210
04/14/2004 09:25:00*0.73270*0.73290*0.73330*0.73270
04/14/2004 09:30:00*0.73290*0.73390*0.73390*0.73290
04/14/2004 09:35:00*0.73390*0.73510*0.73530*0.73370
04/14/2004 09:40:00*0.73510*0.73520*0.73610*0.73510
04/14/2004 09:45:00*0.73520*0.73390*0.73520*0.73370
04/14/2004 09:50:00*0.73390*0.73390*0.73430*0.73390
04/14/2004 09:55:00*0.73390*0.73420*0.73430*0.73390
04/14/2004 10:00:00*0.73420*0.73390*0.73420*0.73360
04/14/2004 10:05:00*0.73390*0.73220*0.73390*0.73210
04/14/2004 10:10:00*0.73220*0.73230*0.73240*0.73200
04/14/2004 10:15:00*0.73230*0.73350*0.73360*0.73190
04/14/2004 10:20:00*0.73350*0.73330*0.73400*0.73320
04/14/2004 10:25:00*0.73330*0.73390*0.73410*0.73310
04/14/2004 10:30:00*0.73390*0.73320*0.73400*0.73310
04/14/2004 10:35:00*0.73320*0.73290*0.73340*0.73290
04/14/2004 10:40:00*0.73290*0.73120*0.73290*0.73120
04/14/2004 10:45:00*0.73120*0.73190*0.73200*0.73110
04/14/2004 10:50:00*0.73190*0.73130*0.73190*0.73100
04/14/2004 10:55:00*0.73130*0.73190*0.73230*0.73130
04/14/2004 11:00:00*0.73190*0.73260*0.73270*0.73180
04/14/2004 11:05:00*0.73260*0.73220*0.73300*0.73220
04/14/2004 11:10:00*0.73220*0.73020*0.73220*0.73010
04/14/2004 11:15:00*0.73020*0.73140*0.73150*0.72980
04/14/2004 11:20:00*0.73140*0.73200*0.73210*0.73130
04/14/2004 11:25:00*0.73200*0.73280*0.73280*0.73200
04/14/2004 11:30:00*0.73280*0.73240*0.73320*0.73240
04/14/2004 11:35:00*0.73240*0.73320*0.73330*0.73240
04/14/2004 11:40:00*0.73320*0.73330*0.73350*0.73280
04/14/2004 11:45:00*0.73330*0.73330*0.73330*0.73290
04/14/2004 11:50:00*0.73330*0.73440*0.73440*0.73330
04/14/2004 11:55:00*0.73440*0.73400*0.73540*0.73400
04/14/2004 12:00:00*0.73400*0.73440*0.73440*0.73390
04/14/2004 12:05:00*0.73440*0.73400*0.73440*0.73400
04/14/2004 12:10:00*0.73400*0.73390*0.73410*0.73380
04/14/2004 12:15:00*0.73390*0.73400*0.73410*0.73390
04/14/2004 12:20:00*0.73400*0.73300*0.73440*0.73290
04/14/2004 12:25:00*0.73300*0.73340*0.73350*0.73300
04/14/2004 12:30:00*0.73340*0.73350*0.73350*0.73300
04/14/2004 12:35:00*0.73350*0.73320*0.73350*0.73310
04/14/2004 12:40:00*0.73320*0.73320*0.73330*0.73270
04/14/2004 12:45:00*0.73320*0.73360*0.73360*0.73310
04/14/2004 12:50:00*0.73360*0.73360*0.73370*0.73340
04/14/2004 12:55:00*0.73360*0.73350*0.73360*0.73300
04/14/2004 13:00:00*0.73350*0.73260*0.73350*0.73260
04/14/2004 13:05:00*0.73260*0.73260*0.73290*0.73220
04/14/2004 13:10:00*0.73260*0.73270*0.73280*0.73240
04/14/2004 13:15:00*0.73270*0.73230*0.73280*0.73200
04/14/2004 13:20:00*0.73230*0.73250*0.73260*0.73220
04/14/2004 13:25:00*0.73250*0.73280*0.73330*0.73250
04/14/2004 13:30:00*0.73280*0.73290*0.73290*0.73270
04/14/2004 13:35:00*0.73290*0.73310*0.73320*0.73290
04/14/2004 13:40:00*0.73310*0.73260*0.73330*0.73250
04/14/2004 13:45:00*0.73260*0.73270*0.73280*0.73240
04/14/2004 13:50:00*0.73270*0.73300*0.73300*0.73270
04/14/2004 13:55:00*0.73300*0.73340*0.73340*0.73300
04/14/2004 14:00:00*0.73340*0.73350*0.73360*0.73330
04/14/2004 14:05:00*0.73350*0.73330*0.73350*0.73320
04/14/2004 14:10:00*0.73330*0.73380*0.73410*0.73320
04/14/2004 14:15:00*0.73380*0.73330*0.73380*0.73310
04/14/2004 14:20:00*0.73330*0.73390*0.73420*0.73330
04/14/2004 14:25:00*0.73390*0.73390*0.73390*0.73360
04/14/2004 14:30:00*0.73390*0.73370*0.73390*0.73360
04/14/2004 14:35:00*0.73370*0.73350*0.73370*0.73330
04/14/2004 14:40:00*0.73350*0.73340*0.73350*0.73330
04/14/2004 14:45:00*0.73340*0.73370*0.73380*0.73330
04/14/2004 14:50:00*0.73370*0.73390*0.73390*0.73350
04/14/2004 14:55:00*0.73390*0.73390*0.73400*0.73370
04/14/2004 15:00:00*0.73390*0.73300*0.73390*0.73300
04/14/2004 15:05:00*0.73300*0.73280*0.73300*0.73270
04/14/2004 15:10:00*0.73280*0.73250*0.73280*0.73240
04/14/2004 15:15:00*0.73250*0.73290*0.73300*0.73240
04/14/2004 15:20:00*0.73290*0.73340*0.73340*0.73280
04/14/2004 15:25:00*0.73340*0.73370*0.73380*0.73330
04/14/2004 15:30:00*0.73370*0.73390*0.73400*0.73370
04/14/2004 15:35:00*0.73390*0.73360*0.73390*0.73350
04/14/2004 15:40:00*0.73360*0.73350*0.73390*0.73350
04/14/2004 15:45:00*0.73350*0.73390*0.73400*0.73350
04/14/2004 15:50:00*0.73390*0.73490*0.73490*0.73380
04/14/2004 15:55:00*0.73490*0.73490*0.73490*0.73440
04/14/2004 16:00:00*0.73490*0.73510*0.73550*0.73480
04/14/2004 16:05:00*0.73510*0.73500*0.73520*0.73490
04/14/2004 16:10:00*0.73500*0.73500*0.73510*0.73490
04/14/2004 16:15:00*0.73500*0.73470*0.73500*0.73450
04/14/2004 16:20:00*0.73470*0.73510*0.73520*0.73460
04/14/2004 16:25:00*0.73510*0.73510*0.73540*0.73490
04/14/2004 16:30:00*0.73510*0.73440*0.73520*0.73440
04/14/2004 16:35:00*0.73440*0.73470*0.73490*0.73430
04/14/2004 16:40:00*0.73470*0.73470*0.73480*0.73450
04/14/2004 16:45:00*0.73470*0.73460*0.73470*0.73460
04/14/2004 16:50:00*0.73460*0.73460*0.73460*0.73450
04/14/2004 16:55:00*0.73460*0.73450*0.73460*0.73440
04/14/2004 17:00:00*0.73450*0.73410*0.73460*0.73410
