05/12/2004 17:05:00*1.53980*1.54010*1.54020*1.53970
05/12/2004 17:10:00*1.54010*1.53980*1.54040*1.53980
05/12/2004 17:15:00*1.53980*1.53980*1.54020*1.53970
05/12/2004 17:20:00*1.53980*1.53990*1.54030*1.53960
05/12/2004 17:25:00*1.53990*1.53980*1.54030*1.53980
05/12/2004 17:30:00*1.53980*1.54010*1.54050*1.53940
05/12/2004 17:35:00*1.54010*1.53990*1.54040*1.53970
05/12/2004 17:40:00*1.53990*1.53990*1.54020*1.53920
05/12/2004 17:45:00*1.53990*1.53970*1.54020*1.53940
05/12/2004 17:50:00*1.53970*1.53970*1.53990*1.53950
05/12/2004 17:55:00*1.53970*1.53950*1.53980*1.53940
05/12/2004 18:00:00*1.53950*1.53940*1.53980*1.53940
05/12/2004 18:05:00*1.53940*1.53950*1.53980*1.53920
05/12/2004 18:10:00*1.53950*1.53970*1.54010*1.53940
05/12/2004 18:15:00*1.53970*1.53980*1.53990*1.53960
05/12/2004 18:20:00*1.53980*1.53970*1.54010*1.53940
05/12/2004 18:25:00*1.53970*1.53970*1.54020*1.53960
05/12/2004 18:30:00*1.53970*1.53980*1.54000*1.53950
05/12/2004 18:35:00*1.53980*1.53950*1.54000*1.53950
05/12/2004 18:40:00*1.53950*1.53970*1.54000*1.53950
05/12/2004 18:45:00*1.53970*1.53990*1.54010*1.53970
05/12/2004 18:50:00*1.53990*1.53990*1.54010*1.53960
05/12/2004 18:55:00*1.53990*1.53990*1.54010*1.53980
05/12/2004 19:00:00*1.53990*1.53990*1.54000*1.53960
05/12/2004 19:05:00*1.53990*1.53990*1.54030*1.53970
05/12/2004 19:10:00*1.53990*1.53990*1.54000*1.53960
05/12/2004 19:15:00*1.53990*1.53960*1.54000*1.53950
05/12/2004 19:20:00*1.53960*1.53950*1.54000*1.53930
05/12/2004 19:25:00*1.53950*1.53920*1.53950*1.53910
05/12/2004 19:30:00*1.53920*1.53940*1.53950*1.53920
05/12/2004 19:35:00*1.53940*1.53930*1.53960*1.53910
05/12/2004 19:40:00*1.53930*1.53940*1.53950*1.53910
05/12/2004 19:45:00*1.53940*1.53930*1.53970*1.53930
05/12/2004 19:50:00*1.53930*1.53930*1.53960*1.53900
05/12/2004 19:55:00*1.53930*1.53950*1.54040*1.53900
05/12/2004 20:00:00*1.53950*1.53910*1.53990*1.53890
05/12/2004 20:05:00*1.53910*1.53950*1.53990*1.53910
05/12/2004 20:10:00*1.53950*1.53940*1.53980*1.53880
05/12/2004 20:15:00*1.53940*1.54000*1.54000*1.53930
05/12/2004 20:20:00*1.54000*1.53990*1.54020*1.53960
05/12/2004 20:25:00*1.53990*1.54010*1.54040*1.53980
05/12/2004 20:30:00*1.54010*1.53980*1.54040*1.53960
05/12/2004 20:35:00*1.53980*1.54010*1.54030*1.53980
05/12/2004 20:40:00*1.54010*1.53950*1.54050*1.53950
05/12/2004 20:45:00*1.53950*1.53930*1.53980*1.53900
05/12/2004 20:50:00*1.53930*1.53910*1.53980*1.53910
05/12/2004 20:55:00*1.53910*1.53880*1.53970*1.53870
05/12/2004 21:00:00*1.53880*1.53910*1.53940*1.53870
05/12/2004 21:05:00*1.53910*1.53910*1.53940*1.53870
05/12/2004 21:10:00*1.53910*1.53940*1.53980*1.53890
05/12/2004 21:15:00*1.53940*1.53900*1.53960*1.53900
05/12/2004 21:20:00*1.53900*1.53930*1.53970*1.53880
05/12/2004 21:25:00*1.53930*1.53960*1.54000*1.53910
05/12/2004 21:30:00*1.53960*1.53970*1.54020*1.53920
05/12/2004 21:35:00*1.53970*1.53940*1.54010*1.53930
05/12/2004 21:40:00*1.53940*1.53910*1.53980*1.53910
05/12/2004 21:45:00*1.53910*1.53940*1.53960*1.53900
05/12/2004 21:50:00*1.53940*1.53860*1.53960*1.53820
05/12/2004 21:55:00*1.53860*1.53900*1.53940*1.53840
05/12/2004 22:00:00*1.53900*1.53900*1.53920*1.53870
05/12/2004 22:05:00*1.53900*1.53880*1.53910*1.53870
05/12/2004 22:10:00*1.53880*1.53890*1.53910*1.53870
05/12/2004 22:15:00*1.53890*1.53870*1.53900*1.53850
05/12/2004 22:20:00*1.53870*1.53850*1.53870*1.53810
05/12/2004 22:25:00*1.53850*1.53840*1.53870*1.53810
05/12/2004 22:30:00*1.53840*1.53840*1.53870*1.53820
05/12/2004 22:35:00*1.53840*1.53880*1.53910*1.53820
05/12/2004 22:40:00*1.53880*1.53910*1.53970*1.53850
05/12/2004 22:45:00*1.53910*1.53880*1.53920*1.53860
05/12/2004 22:50:00*1.53880*1.53890*1.53910*1.53870
05/12/2004 22:55:00*1.53890*1.53880*1.53920*1.53860
05/12/2004 23:00:00*1.53880*1.53900*1.53910*1.53850
05/12/2004 23:05:00*1.53900*1.53900*1.53940*1.53880
05/12/2004 23:10:00*1.53900*1.53910*1.53920*1.53880
05/12/2004 23:15:00*1.53910*1.53910*1.53960*1.53880
05/12/2004 23:20:00*1.53910*1.53900*1.53920*1.53880
05/12/2004 23:25:00*1.53900*1.53900*1.53920*1.53880
05/12/2004 23:30:00*1.53900*1.53930*1.53930*1.53880
05/12/2004 23:35:00*1.53930*1.53900*1.53930*1.53850
05/12/2004 23:40:00*1.53900*1.53900*1.53920*1.53880
05/12/2004 23:45:00*1.53900*1.53910*1.53930*1.53890
05/12/2004 23:50:00*1.53910*1.53900*1.53930*1.53880
05/12/2004 23:55:00*1.53900*1.53910*1.53910*1.53880
05/13/2004 00:00:00*1.53910*1.53910*1.53940*1.53900
05/13/2004 00:05:00*1.53910*1.53900*1.53940*1.53870
05/13/2004 00:10:00*1.53900*1.53910*1.53950*1.53880
05/13/2004 00:15:00*1.53910*1.53900*1.53930*1.53880
05/13/2004 00:20:00*1.53900*1.53940*1.53950*1.53900
05/13/2004 00:25:00*1.53940*1.53930*1.53950*1.53910
05/13/2004 00:30:00*1.53930*1.53880*1.53950*1.53880
05/13/2004 00:35:00*1.53880*1.53920*1.53980*1.53880
05/13/2004 00:40:00*1.53920*1.53920*1.53950*1.53900
05/13/2004 00:45:00*1.53920*1.53920*1.53970*1.53870
05/13/2004 00:50:00*1.53920*1.53860*1.53960*1.53850
05/13/2004 00:55:00*1.53860*1.53880*1.53910*1.53820
05/13/2004 01:00:00*1.53880*1.53880*1.53920*1.53860
05/13/2004 01:05:00*1.53880*1.53860*1.53900*1.53820
05/13/2004 01:10:00*1.53860*1.53850*1.53920*1.53820
05/13/2004 01:15:00*1.53850*1.53840*1.53870*1.53810
05/13/2004 01:20:00*1.53840*1.53830*1.53850*1.53810
05/13/2004 01:25:00*1.53830*1.53800*1.53850*1.53800
05/13/2004 01:30:00*1.53800*1.53790*1.53840*1.53780
05/13/2004 01:35:00*1.53790*1.53810*1.53840*1.53780
05/13/2004 01:40:00*1.53810*1.53790*1.53840*1.53780
05/13/2004 01:45:00*1.53790*1.53800*1.53820*1.53770
05/13/2004 01:50:00*1.53800*1.53770*1.53850*1.53770
05/13/2004 01:55:00*1.53770*1.53830*1.53880*1.53760
05/13/2004 02:00:00*1.53830*1.53800*1.53850*1.53780
05/13/2004 02:05:00*1.53800*1.53810*1.53860*1.53710
05/13/2004 02:10:00*1.53810*1.53720*1.53820*1.53720
05/13/2004 02:15:00*1.53720*1.53750*1.53800*1.53720
05/13/2004 02:20:00*1.53750*1.53770*1.53810*1.53740
05/13/2004 02:25:00*1.53770*1.53780*1.53810*1.53750
05/13/2004 02:30:00*1.53780*1.53760*1.53820*1.53750
05/13/2004 02:35:00*1.53760*1.53770*1.53790*1.53730
05/13/2004 02:40:00*1.53770*1.53780*1.53820*1.53740
05/13/2004 02:45:00*1.53780*1.53750*1.53800*1.53730
05/13/2004 02:50:00*1.53750*1.53770*1.53790*1.53740
05/13/2004 02:55:00*1.53770*1.53790*1.53800*1.53750
05/13/2004 03:00:00*1.53790*1.53780*1.53790*1.53680
05/13/2004 03:05:00*1.53780*1.53760*1.53790*1.53730
05/13/2004 03:10:00*1.53760*1.53760*1.53770*1.53720
05/13/2004 03:15:00*1.53760*1.53720*1.53760*1.53680
05/13/2004 03:20:00*1.53720*1.53720*1.53740*1.53690
05/13/2004 03:25:00*1.53720*1.53750*1.53780*1.53720
05/13/2004 03:30:00*1.53750*1.53770*1.53790*1.53710
05/13/2004 03:35:00*1.53770*1.53700*1.53770*1.53660
05/13/2004 03:40:00*1.53700*1.53700*1.53740*1.53660
05/13/2004 03:45:00*1.53700*1.53620*1.53730*1.53590
05/13/2004 03:50:00*1.53620*1.53590*1.53620*1.53540
05/13/2004 03:55:00*1.53590*1.53560*1.53610*1.53550
05/13/2004 04:00:00*1.53560*1.53590*1.53620*1.53560
05/13/2004 04:05:00*1.53590*1.53600*1.53640*1.53560
05/13/2004 04:10:00*1.53600*1.53600*1.53640*1.53560
05/13/2004 04:15:00*1.53600*1.53590*1.53650*1.53590
05/13/2004 04:20:00*1.53590*1.53610*1.53640*1.53570
05/13/2004 04:25:00*1.53610*1.53620*1.53660*1.53580
05/13/2004 04:30:00*1.53620*1.53620*1.53660*1.53610
05/13/2004 04:35:00*1.53620*1.53670*1.53700*1.53610
05/13/2004 04:40:00*1.53670*1.53690*1.53700*1.53630
05/13/2004 04:45:00*1.53690*1.53680*1.53700*1.53660
05/13/2004 04:50:00*1.53680*1.53710*1.53720*1.53650
05/13/2004 04:55:00*1.53710*1.53720*1.53740*1.53660
05/13/2004 05:00:00*1.53720*1.53700*1.53740*1.53680
05/13/2004 05:05:00*1.53700*1.53710*1.53730*1.53690
05/13/2004 05:10:00*1.53710*1.53740*1.53740*1.53690
05/13/2004 05:15:00*1.53740*1.53740*1.53770*1.53710
05/13/2004 05:20:00*1.53740*1.53750*1.53770*1.53720
05/13/2004 05:25:00*1.53750*1.53780*1.53790*1.53740
05/13/2004 05:30:00*1.53780*1.53800*1.53830*1.53740
05/13/2004 05:35:00*1.53800*1.53800*1.53830*1.53780
05/13/2004 05:40:00*1.53800*1.53790*1.53810*1.53750
05/13/2004 05:45:00*1.53790*1.53770*1.53850*1.53740
05/13/2004 05:50:00*1.53770*1.53750*1.53780*1.53670
05/13/2004 05:55:00*1.53750*1.53790*1.53830*1.53690
05/13/2004 06:00:00*1.53790*1.53830*1.53900*1.53780
05/13/2004 06:05:00*1.53830*1.53850*1.53870*1.53810
05/13/2004 06:10:00*1.53850*1.53780*1.53880*1.53750
05/13/2004 06:15:00*1.53780*1.53780*1.53840*1.53750
05/13/2004 06:20:00*1.53780*1.53780*1.53810*1.53740
05/13/2004 06:25:00*1.53780*1.53770*1.53790*1.53720
05/13/2004 06:30:00*1.53770*1.53720*1.53770*1.53690
05/13/2004 06:35:00*1.53720*1.53740*1.53770*1.53720
05/13/2004 06:40:00*1.53740*1.53760*1.53780*1.53720
05/13/2004 06:45:00*1.53760*1.53760*1.53800*1.53730
05/13/2004 06:50:00*1.53760*1.53710*1.53790*1.53710
05/13/2004 06:55:00*1.53710*1.53760*1.53780*1.53710
05/13/2004 07:00:00*1.53760*1.53790*1.53820*1.53760
05/13/2004 07:05:00*1.53790*1.53810*1.53810*1.53760
05/13/2004 07:10:00*1.53810*1.53770*1.53810*1.53760
05/13/2004 07:15:00*1.53770*1.53790*1.53830*1.53770
05/13/2004 07:20:00*1.53790*1.53830*1.53850*1.53770
05/13/2004 07:25:00*1.53830*1.53840*1.53860*1.53800
05/13/2004 07:30:00*1.53840*1.53790*1.53860*1.53790
05/13/2004 07:35:00*1.53790*1.53800*1.53840*1.53780
05/13/2004 07:40:00*1.53800*1.53830*1.53830*1.53780
05/13/2004 07:45:00*1.53830*1.53780*1.53850*1.53780
05/13/2004 07:50:00*1.53780*1.53820*1.53840*1.53770
05/13/2004 07:55:00*1.53820*1.53830*1.53840*1.53770
05/13/2004 08:00:00*1.53830*1.53760*1.53870*1.53760
05/13/2004 08:05:00*1.53760*1.53800*1.53830*1.53750
05/13/2004 08:10:00*1.53800*1.53810*1.53850*1.53780
05/13/2004 08:15:00*1.53810*1.53840*1.53840*1.53720
05/13/2004 08:20:00*1.53840*1.53790*1.53850*1.53770
05/13/2004 08:25:00*1.53790*1.53850*1.53870*1.53750
05/13/2004 08:30:00*1.53850*1.53830*1.53950*1.53630
05/13/2004 08:35:00*1.53830*1.53800*1.53850*1.53740
05/13/2004 08:40:00*1.53800*1.53820*1.53870*1.53740
05/13/2004 08:45:00*1.53820*1.53850*1.53890*1.53790
05/13/2004 08:50:00*1.53850*1.53850*1.53880*1.53800
05/13/2004 08:55:00*1.53850*1.53830*1.53910*1.53810
05/13/2004 09:00:00*1.53830*1.53840*1.53860*1.53770
05/13/2004 09:05:00*1.53840*1.53840*1.53870*1.53770
05/13/2004 09:10:00*1.53840*1.53840*1.53860*1.53800
05/13/2004 09:15:00*1.53840*1.53810*1.53870*1.53800
05/13/2004 09:20:00*1.53810*1.53780*1.53820*1.53760
05/13/2004 09:25:00*1.53780*1.53790*1.53810*1.53710
05/13/2004 09:30:00*1.53790*1.53750*1.53850*1.53730
05/13/2004 09:35:00*1.53750*1.53810*1.53820*1.53750
05/13/2004 09:40:00*1.53810*1.53800*1.53830*1.53780
05/13/2004 09:45:00*1.53800*1.53780*1.53820*1.53750
05/13/2004 09:50:00*1.53780*1.53760*1.53810*1.53720
05/13/2004 09:55:00*1.53760*1.53810*1.53810*1.53680
05/13/2004 10:00:00*1.53810*1.53820*1.53830*1.53740
05/13/2004 10:05:00*1.53820*1.53770*1.53820*1.53750
05/13/2004 10:10:00*1.53770*1.53840*1.53850*1.53760
05/13/2004 10:15:00*1.53840*1.53860*1.53880*1.53800
05/13/2004 10:20:00*1.53860*1.53790*1.53910*1.53760
05/13/2004 10:25:00*1.53790*1.53820*1.53870*1.53760
05/13/2004 10:30:00*1.53820*1.53850*1.53870*1.53760
05/13/2004 10:35:00*1.53850*1.53870*1.53890*1.53800
05/13/2004 10:40:00*1.53870*1.53840*1.53880*1.53800
05/13/2004 10:45:00*1.53840*1.53860*1.53880*1.53800
05/13/2004 10:50:00*1.53860*1.53850*1.53870*1.53830
05/13/2004 10:55:00*1.53850*1.53830*1.53880*1.53810
05/13/2004 11:00:00*1.53830*1.53880*1.53930*1.53830
05/13/2004 11:05:00*1.53880*1.53880*1.53930*1.53830
05/13/2004 11:10:00*1.53880*1.53920*1.53950*1.53850
05/13/2004 11:15:00*1.53920*1.53940*1.53940*1.53870
05/13/2004 11:20:00*1.53940*1.53870*1.53950*1.53770
05/13/2004 11:25:00*1.53870*1.53910*1.53950*1.53860
05/13/2004 11:30:00*1.53910*1.53960*1.53990*1.53820
05/13/2004 11:35:00*1.53960*1.54120*1.54120*1.53930
05/13/2004 11:40:00*1.54120*1.54110*1.54150*1.54010
05/13/2004 11:45:00*1.54110*1.54060*1.54170*1.54010
05/13/2004 11:50:00*1.54060*1.54140*1.54160*1.54020
05/13/2004 11:55:00*1.54140*1.54130*1.54180*1.54100
05/13/2004 12:00:00*1.54130*1.54060*1.54200*1.54050
05/13/2004 12:05:00*1.54060*1.54040*1.54160*1.54020
05/13/2004 12:10:00*1.54040*1.54060*1.54120*1.54020
05/13/2004 12:15:00*1.54060*1.54050*1.54150*1.54030
05/13/2004 12:20:00*1.54050*1.54010*1.54100*1.53990
05/13/2004 12:25:00*1.54010*1.53980*1.54080*1.53900
05/13/2004 12:30:00*1.53980*1.54000*1.54070*1.53950
05/13/2004 12:35:00*1.54000*1.53970*1.54050*1.53910
05/13/2004 12:40:00*1.53970*1.53990*1.54010*1.53900
05/13/2004 12:45:00*1.53990*1.53990*1.54050*1.53970
05/13/2004 12:50:00*1.53990*1.54030*1.54080*1.53980
05/13/2004 12:55:00*1.54030*1.53990*1.54060*1.53980
05/13/2004 13:00:00*1.53990*1.54010*1.54030*1.53980
05/13/2004 13:05:00*1.54010*1.54020*1.54060*1.53980
05/13/2004 13:10:00*1.54020*1.54010*1.54040*1.53990
05/13/2004 13:15:00*1.54010*1.54010*1.54040*1.53990
05/13/2004 13:20:00*1.54010*1.54000*1.54030*1.53990
05/13/2004 13:25:00*1.54000*1.54030*1.54040*1.54000
05/13/2004 13:30:00*1.54030*1.53970*1.54050*1.53970
05/13/2004 13:35:00*1.53970*1.54020*1.54060*1.53970
05/13/2004 13:40:00*1.54020*1.54020*1.54060*1.53990
05/13/2004 13:45:00*1.54020*1.53980*1.54050*1.53960
05/13/2004 13:50:00*1.53980*1.53920*1.53990*1.53880
05/13/2004 13:55:00*1.53920*1.53950*1.53990*1.53900
05/13/2004 14:00:00*1.53950*1.53920*1.53980*1.53880
05/13/2004 14:05:00*1.53920*1.53890*1.53930*1.53860
05/13/2004 14:10:00*1.53890*1.53900*1.53950*1.53880
05/13/2004 14:15:00*1.53900*1.53880*1.53920*1.53860
05/13/2004 14:20:00*1.53880*1.53920*1.53950*1.53880
05/13/2004 14:25:00*1.53920*1.53920*1.53960*1.53910
05/13/2004 14:30:00*1.53920*1.53940*1.53950*1.53910
05/13/2004 14:35:00*1.53940*1.53950*1.53960*1.53900
05/13/2004 14:40:00*1.53950*1.53920*1.53960*1.53880
05/13/2004 14:45:00*1.53920*1.53950*1.53960*1.53920
05/13/2004 14:50:00*1.53950*1.53950*1.53990*1.53930
05/13/2004 14:55:00*1.53950*1.53950*1.53990*1.53930
05/13/2004 15:00:00*1.53950*1.53900*1.53950*1.53890
05/13/2004 15:05:00*1.53900*1.53930*1.53940*1.53900
05/13/2004 15:10:00*1.53930*1.53930*1.53950*1.53910
05/13/2004 15:15:00*1.53930*1.53930*1.53950*1.53900
05/13/2004 15:20:00*1.53930*1.53940*1.53960*1.53910
05/13/2004 15:25:00*1.53940*1.53940*1.53950*1.53900
05/13/2004 15:30:00*1.53940*1.53930*1.53950*1.53890
05/13/2004 15:35:00*1.53930*1.53900*1.53940*1.53880
05/13/2004 15:40:00*1.53900*1.53900*1.53920*1.53880
05/13/2004 15:45:00*1.53900*1.53910*1.53920*1.53900
05/13/2004 15:50:00*1.53910*1.53930*1.53940*1.53890
05/13/2004 15:55:00*1.53930*1.53910*1.53930*1.53890
05/13/2004 16:00:00*1.53910*1.53910*1.53930*1.53880
05/13/2004 16:05:00*1.53910*1.53890*1.53910*1.53850
05/13/2004 16:10:00*1.53890*1.53890*1.53910*1.53860
05/13/2004 16:15:00*1.53890*1.53860*1.53910*1.53860
05/13/2004 16:20:00*1.53860*1.53870*1.53910*1.53850
05/13/2004 16:25:00*1.53870*1.53860*1.53900*1.53860
05/13/2004 16:30:00*1.53860*1.53860*1.53900*1.53850
05/13/2004 16:35:00*1.53860*1.53830*1.53900*1.53770
05/13/2004 16:40:00*1.53830*1.53850*1.53850*1.53800
05/13/2004 16:45:00*1.53850*1.53830*1.53870*1.53800
05/13/2004 16:50:00*1.53830*1.53830*1.53880*1.53800
05/13/2004 16:55:00*1.53830*1.53860*1.53880*1.53810
05/13/2004 17:00:00*1.53860*1.53860*1.53880*1.53830
