04/22/2004 17:05:00*1.19020*1.19030*1.19050*1.19010
04/22/2004 17:10:00*1.19030*1.19000*1.19040*1.18950
04/22/2004 17:15:00*1.19000*1.19010*1.19020*1.18990
04/22/2004 17:20:00*1.19010*1.19090*1.19110*1.19010
04/22/2004 17:25:00*1.19090*1.19090*1.19100*1.19060
04/22/2004 17:30:00*1.19090*1.19070*1.19100*1.19060
04/22/2004 17:35:00*1.19070*1.19070*1.19080*1.19060
04/22/2004 17:40:00*1.19070*1.19060*1.19080*1.19050
04/22/2004 17:45:00*1.19060*1.19010*1.19070*1.19010
04/22/2004 17:50:00*1.19010*1.19050*1.19060*1.19010
04/22/2004 17:55:00*1.19050*1.19070*1.19080*1.19040
04/22/2004 18:00:00*1.19070*1.19060*1.19100*1.19050
04/22/2004 18:05:00*1.19060*1.19090*1.19090*1.19030
04/22/2004 18:10:00*1.19090*1.19200*1.19200*1.19080
04/22/2004 18:15:00*1.19200*1.19190*1.19220*1.19150
04/22/2004 18:20:00*1.19190*1.19180*1.19210*1.19120
04/22/2004 18:25:00*1.19180*1.19220*1.19250*1.19180
04/22/2004 18:30:00*1.19220*1.19250*1.19270*1.19200
04/22/2004 18:35:00*1.19250*1.19270*1.19300*1.19220
04/22/2004 18:40:00*1.19270*1.19230*1.19280*1.19190
04/22/2004 18:45:00*1.19230*1.19170*1.19250*1.19160
04/22/2004 18:50:00*1.19170*1.19210*1.19230*1.19170
04/22/2004 18:55:00*1.19210*1.19200*1.19220*1.19160
04/22/2004 19:00:00*1.19200*1.19200*1.19220*1.19170
04/22/2004 19:05:00*1.19200*1.19190*1.19200*1.19180
04/22/2004 19:10:00*1.19190*1.19220*1.19220*1.19180
04/22/2004 19:15:00*1.19220*1.19200*1.19220*1.19200
04/22/2004 19:20:00*1.19200*1.19170*1.19220*1.19170
04/22/2004 19:25:00*1.19170*1.19210*1.19210*1.19170
04/22/2004 19:30:00*1.19210*1.19230*1.19240*1.19210
04/22/2004 19:35:00*1.19230*1.19350*1.19350*1.19200
04/22/2004 19:40:00*1.19350*1.19330*1.19430*1.19310
04/22/2004 19:45:00*1.19330*1.19320*1.19350*1.19270
04/22/2004 19:50:00*1.19320*1.19320*1.19340*1.19290
04/22/2004 19:55:00*1.19320*1.19230*1.19320*1.19200
04/22/2004 20:00:00*1.19230*1.19220*1.19240*1.19140
04/22/2004 20:05:00*1.19220*1.19160*1.19230*1.19120
04/22/2004 20:10:00*1.19160*1.19110*1.19190*1.19110
04/22/2004 20:15:00*1.19110*1.19100*1.19140*1.19100
04/22/2004 20:20:00*1.19100*1.19060*1.19110*1.19040
04/22/2004 20:25:00*1.19060*1.19070*1.19070*1.19020
04/22/2004 20:30:00*1.19070*1.19040*1.19090*1.18970
04/22/2004 20:35:00*1.19040*1.19060*1.19100*1.18990
04/22/2004 20:40:00*1.19060*1.19120*1.19130*1.19060
04/22/2004 20:45:00*1.19120*1.19100*1.19130*1.19100
04/22/2004 20:50:00*1.19100*1.19060*1.19130*1.19050
04/22/2004 20:55:00*1.19060*1.19030*1.19090*1.19010
04/22/2004 21:00:00*1.19030*1.19070*1.19100*1.19020
04/22/2004 21:05:00*1.19070*1.19040*1.19100*1.19030
04/22/2004 21:10:00*1.19040*1.19040*1.19060*1.18990
04/22/2004 21:15:00*1.19040*1.19020*1.19060*1.19000
04/22/2004 21:20:00*1.19020*1.19030*1.19040*1.19010
04/22/2004 21:25:00*1.19030*1.19060*1.19070*1.19020
04/22/2004 21:30:00*1.19060*1.19070*1.19120*1.19050
04/22/2004 21:35:00*1.19070*1.19010*1.19080*1.19010
04/22/2004 21:40:00*1.19010*1.19010*1.19070*1.18960
04/22/2004 21:45:00*1.19010*1.19020*1.19020*1.18970
04/22/2004 21:50:00*1.19020*1.18990*1.19030*1.18980
04/22/2004 21:55:00*1.18990*1.18910*1.19010*1.18900
04/22/2004 22:00:00*1.18910*1.18910*1.18920*1.18860
04/22/2004 22:05:00*1.18910*1.18870*1.18950*1.18860
04/22/2004 22:10:00*1.18870*1.18900*1.18910*1.18840
04/22/2004 22:15:00*1.18900*1.18900*1.18910*1.18850
04/22/2004 22:20:00*1.18900*1.18870*1.18920*1.18870
04/22/2004 22:25:00*1.18870*1.18900*1.18910*1.18870
04/22/2004 22:30:00*1.18900*1.18940*1.18950*1.18900
04/22/2004 22:35:00*1.18940*1.18960*1.18980*1.18930
04/22/2004 22:40:00*1.18960*1.18940*1.18970*1.18930
04/22/2004 22:45:00*1.18940*1.18940*1.18950*1.18910
04/22/2004 22:50:00*1.18940*1.18970*1.19000*1.18940
04/22/2004 22:55:00*1.18970*1.18990*1.19000*1.18960
04/22/2004 23:00:00*1.18990*1.18990*1.19030*1.18970
04/22/2004 23:05:00*1.18990*1.18980*1.18990*1.18970
04/22/2004 23:10:00*1.18980*1.18970*1.18990*1.18950
04/22/2004 23:15:00*1.18970*1.18910*1.18970*1.18910
04/22/2004 23:20:00*1.18910*1.18910*1.18930*1.18900
04/22/2004 23:25:00*1.18910*1.18910*1.18950*1.18910
04/22/2004 23:30:00*1.18910*1.18890*1.18920*1.18880
04/22/2004 23:35:00*1.18890*1.18870*1.18900*1.18860
04/22/2004 23:40:00*1.18870*1.18870*1.18890*1.18860
04/22/2004 23:45:00*1.18870*1.18900*1.18920*1.18860
04/22/2004 23:50:00*1.18900*1.18980*1.18980*1.18900
04/22/2004 23:55:00*1.18980*1.18940*1.18980*1.18940
04/23/2004 00:00:00*1.18940*1.18990*1.19000*1.18940
04/23/2004 00:05:00*1.18990*1.18990*1.19010*1.18980
04/23/2004 00:10:00*1.18990*1.19120*1.19120*1.18980
04/23/2004 00:15:00*1.19120*1.19140*1.19230*1.19100
04/23/2004 00:20:00*1.19140*1.19090*1.19150*1.19080
04/23/2004 00:25:00*1.19090*1.19100*1.19120*1.19070
04/23/2004 00:30:00*1.19100*1.19090*1.19130*1.19080
04/23/2004 00:35:00*1.19090*1.19100*1.19110*1.19080
04/23/2004 00:40:00*1.19100*1.19160*1.19200*1.19100
04/23/2004 00:45:00*1.19160*1.19200*1.19220*1.19120
04/23/2004 00:50:00*1.19200*1.19250*1.19290*1.19200
04/23/2004 00:55:00*1.19250*1.19240*1.19260*1.19220
04/23/2004 01:00:00*1.19240*1.19160*1.19250*1.19160
04/23/2004 01:05:00*1.19160*1.19100*1.19180*1.19100
04/23/2004 01:10:00*1.19100*1.19120*1.19150*1.19100
04/23/2004 01:15:00*1.19120*1.19130*1.19150*1.19120
04/23/2004 01:20:00*1.19130*1.19170*1.19170*1.19130
04/23/2004 01:25:00*1.19170*1.19160*1.19190*1.19140
04/23/2004 01:30:00*1.19160*1.19220*1.19250*1.19160
04/23/2004 01:35:00*1.19220*1.19190*1.19250*1.19160
04/23/2004 01:40:00*1.19190*1.19120*1.19190*1.19120
04/23/2004 01:45:00*1.19120*1.19030*1.19130*1.19020
04/23/2004 01:50:00*1.19030*1.19040*1.19080*1.19020
04/23/2004 01:55:00*1.19040*1.19150*1.19230*1.19040
04/23/2004 02:00:00*1.19150*1.19180*1.19230*1.19150
04/23/2004 02:05:00*1.19180*1.19080*1.19180*1.19080
04/23/2004 02:10:00*1.19080*1.19100*1.19150*1.19070
04/23/2004 02:15:00*1.19100*1.19100*1.19140*1.19090
04/23/2004 02:20:00*1.19100*1.19190*1.19210*1.19100
04/23/2004 02:25:00*1.19190*1.19180*1.19220*1.19160
04/23/2004 02:30:00*1.19180*1.19150*1.19210*1.19120
04/23/2004 02:35:00*1.19150*1.19150*1.19190*1.19150
04/23/2004 02:40:00*1.19150*1.19110*1.19150*1.19110
04/23/2004 02:45:00*1.19110*1.19090*1.19120*1.19080
04/23/2004 02:50:00*1.19090*1.19090*1.19110*1.19070
04/23/2004 02:55:00*1.19090*1.19090*1.19140*1.19090
04/23/2004 03:00:00*1.19090*1.19050*1.19110*1.19050
04/23/2004 03:05:00*1.19050*1.19070*1.19090*1.19020
04/23/2004 03:10:00*1.19070*1.19070*1.19090*1.19040
04/23/2004 03:15:00*1.19070*1.19010*1.19080*1.19000
04/23/2004 03:20:00*1.19010*1.19020*1.19070*1.19000
04/23/2004 03:25:00*1.19020*1.18980*1.19070*1.18970
04/23/2004 03:30:00*1.18980*1.19060*1.19080*1.18980
04/23/2004 03:35:00*1.19060*1.19080*1.19110*1.19060
04/23/2004 03:40:00*1.19080*1.19070*1.19100*1.19050
04/23/2004 03:45:00*1.19070*1.18990*1.19070*1.18940
04/23/2004 03:50:00*1.18990*1.18920*1.19000*1.18880
04/23/2004 03:55:00*1.18920*1.18910*1.18950*1.18870
04/23/2004 04:00:00*1.18910*1.18920*1.18940*1.18910
04/23/2004 04:05:00*1.18920*1.18910*1.18950*1.18870
04/23/2004 04:10:00*1.18910*1.18870*1.18910*1.18830
04/23/2004 04:15:00*1.18870*1.18820*1.18920*1.18790
04/23/2004 04:20:00*1.18820*1.18830*1.18850*1.18790
04/23/2004 04:25:00*1.18830*1.18820*1.18850*1.18800
04/23/2004 04:30:00*1.18820*1.18830*1.18880*1.18820
04/23/2004 04:35:00*1.18830*1.18890*1.18920*1.18830
04/23/2004 04:40:00*1.18890*1.18940*1.18950*1.18890
04/23/2004 04:45:00*1.18940*1.18910*1.18960*1.18910
04/23/2004 04:50:00*1.18910*1.18910*1.18930*1.18900
04/23/2004 04:55:00*1.18910*1.18920*1.18940*1.18880
04/23/2004 05:00:00*1.18920*1.18910*1.18930*1.18900
04/23/2004 05:05:00*1.18910*1.18980*1.18990*1.18900
04/23/2004 05:10:00*1.18980*1.19030*1.19040*1.18950
04/23/2004 05:15:00*1.19030*1.19030*1.19060*1.19010
04/23/2004 05:20:00*1.19030*1.19030*1.19050*1.19010
04/23/2004 05:25:00*1.19030*1.19010*1.19060*1.19000
04/23/2004 05:30:00*1.19010*1.18990*1.19030*1.18970
04/23/2004 05:35:00*1.18990*1.18920*1.18990*1.18920
04/23/2004 05:40:00*1.18920*1.18970*1.18980*1.18890
04/23/2004 05:45:00*1.18970*1.18960*1.18980*1.18930
04/23/2004 05:50:00*1.18960*1.18990*1.19020*1.18960
04/23/2004 05:55:00*1.18990*1.19020*1.19030*1.18980
04/23/2004 06:00:00*1.19020*1.19030*1.19040*1.19000
04/23/2004 06:05:00*1.19030*1.19030*1.19050*1.19010
04/23/2004 06:10:00*1.19030*1.19130*1.19140*1.19030
04/23/2004 06:15:00*1.19130*1.19160*1.19190*1.19130
04/23/2004 06:20:00*1.19160*1.19090*1.19160*1.19050
04/23/2004 06:25:00*1.19090*1.19010*1.19100*1.19000
04/23/2004 06:30:00*1.19010*1.19000*1.19020*1.18960
04/23/2004 06:35:00*1.19000*1.18950*1.19010*1.18950
04/23/2004 06:40:00*1.18950*1.18930*1.18960*1.18910
04/23/2004 06:45:00*1.18930*1.18930*1.18950*1.18910
04/23/2004 06:50:00*1.18930*1.18930*1.18950*1.18920
04/23/2004 06:55:00*1.18930*1.18920*1.18940*1.18910
04/23/2004 07:00:00*1.18920*1.18880*1.18930*1.18880
04/23/2004 07:05:00*1.18880*1.18800*1.18910*1.18780
04/23/2004 07:10:00*1.18800*1.18870*1.18870*1.18780
04/23/2004 07:15:00*1.18870*1.18910*1.18910*1.18840
04/23/2004 07:20:00*1.18910*1.18880*1.18950*1.18870
04/23/2004 07:25:00*1.18880*1.18860*1.18920*1.18850
04/23/2004 07:30:00*1.18860*1.18870*1.18880*1.18830
04/23/2004 07:35:00*1.18870*1.18910*1.18920*1.18860
04/23/2004 07:40:00*1.18910*1.18900*1.18920*1.18890
04/23/2004 07:45:00*1.18900*1.18900*1.18900*1.18840
04/23/2004 07:50:00*1.18900*1.18870*1.18920*1.18870
04/23/2004 07:55:00*1.18870*1.18870*1.18900*1.18840
04/23/2004 08:00:00*1.18870*1.18830*1.18880*1.18830
04/23/2004 08:05:00*1.18830*1.18830*1.18850*1.18790
04/23/2004 08:10:00*1.18830*1.18830*1.18850*1.18820
04/23/2004 08:15:00*1.18830*1.18910*1.18930*1.18830
04/23/2004 08:20:00*1.18910*1.18830*1.18920*1.18830
04/23/2004 08:25:00*1.18830*1.18740*1.18830*1.18710
04/23/2004 08:30:00*1.18740*1.18540*1.18740*1.18410
04/23/2004 08:35:00*1.18540*1.18540*1.18590*1.18510
04/23/2004 08:40:00*1.18540*1.18370*1.18600*1.18350
04/23/2004 08:45:00*1.18370*1.18290*1.18380*1.18220
04/23/2004 08:50:00*1.18290*1.18320*1.18330*1.18260
04/23/2004 08:55:00*1.18320*1.18330*1.18370*1.18280
04/23/2004 09:00:00*1.18330*1.18390*1.18400*1.18310
04/23/2004 09:05:00*1.18390*1.18390*1.18410*1.18300
04/23/2004 09:10:00*1.18390*1.18380*1.18440*1.18360
04/23/2004 09:15:00*1.18380*1.18350*1.18400*1.18320
04/23/2004 09:20:00*1.18350*1.18380*1.18400*1.18340
04/23/2004 09:25:00*1.18380*1.18350*1.18380*1.18350
04/23/2004 09:30:00*1.18350*1.18350*1.18370*1.18340
04/23/2004 09:35:00*1.18350*1.18350*1.18370*1.18290
04/23/2004 09:40:00*1.18350*1.18210*1.18350*1.18210
04/23/2004 09:45:00*1.18210*1.18220*1.18260*1.18170
04/23/2004 09:50:00*1.18220*1.18260*1.18270*1.18170
04/23/2004 09:55:00*1.18260*1.18310*1.18360*1.18260
04/23/2004 10:00:00*1.18310*1.18320*1.18380*1.18300
04/23/2004 10:05:00*1.18320*1.18260*1.18360*1.18230
04/23/2004 10:10:00*1.18260*1.18200*1.18290*1.18150
04/23/2004 10:15:00*1.18200*1.18190*1.18200*1.18100
04/23/2004 10:20:00*1.18190*1.18180*1.18200*1.18130
04/23/2004 10:25:00*1.18180*1.18260*1.18280*1.18180
04/23/2004 10:30:00*1.18260*1.18300*1.18310*1.18260
04/23/2004 10:35:00*1.18300*1.18200*1.18310*1.18200
04/23/2004 10:40:00*1.18200*1.18210*1.18230*1.18200
04/23/2004 10:45:00*1.18210*1.18230*1.18250*1.18180
04/23/2004 10:50:00*1.18230*1.18280*1.18300*1.18230
04/23/2004 10:55:00*1.18280*1.18230*1.18300*1.18220
04/23/2004 11:00:00*1.18230*1.18270*1.18330*1.18220
04/23/2004 11:05:00*1.18270*1.18170*1.18270*1.18150
04/23/2004 11:10:00*1.18170*1.18190*1.18230*1.18170
04/23/2004 11:15:00*1.18190*1.18130*1.18210*1.18090
04/23/2004 11:20:00*1.18130*1.18070*1.18160*1.18060
04/23/2004 11:25:00*1.18070*1.18010*1.18110*1.18010
04/23/2004 11:30:00*1.18010*1.17990*1.18050*1.17980
04/23/2004 11:35:00*1.17990*1.18000*1.18030*1.17980
04/23/2004 11:40:00*1.18000*1.18000*1.18020*1.17970
04/23/2004 11:45:00*1.18000*1.18070*1.18070*1.18000
04/23/2004 11:50:00*1.18070*1.18070*1.18110*1.18040
04/23/2004 11:55:00*1.18070*1.18010*1.18070*1.18010
04/23/2004 12:00:00*1.18010*1.18030*1.18030*1.17970
04/23/2004 12:05:00*1.18030*1.18130*1.18140*1.18030
04/23/2004 12:10:00*1.18130*1.18150*1.18150*1.18110
04/23/2004 12:15:00*1.18150*1.18120*1.18150*1.18120
04/23/2004 12:20:00*1.18120*1.18130*1.18150*1.18120
04/23/2004 12:25:00*1.18130*1.18160*1.18160*1.18120
04/23/2004 12:30:00*1.18160*1.18120*1.18160*1.18090
04/23/2004 12:35:00*1.18120*1.18140*1.18160*1.18100
04/23/2004 12:40:00*1.18140*1.18220*1.18220*1.18140
04/23/2004 12:45:00*1.18220*1.18270*1.18280*1.18190
04/23/2004 12:50:00*1.18270*1.18230*1.18270*1.18190
04/23/2004 12:55:00*1.18230*1.18250*1.18310*1.18190
04/23/2004 13:00:00*1.18250*1.18230*1.18270*1.18210
04/23/2004 13:05:00*1.18230*1.18280*1.18310*1.18220
04/23/2004 13:10:00*1.18280*1.18260*1.18300*1.18220
04/23/2004 13:15:00*1.18260*1.18240*1.18290*1.18230
04/23/2004 13:20:00*1.18240*1.18250*1.18260*1.18230
04/23/2004 13:25:00*1.18250*1.18270*1.18280*1.18250
04/23/2004 13:30:00*1.18270*1.18300*1.18300*1.18260
04/23/2004 13:35:00*1.18300*1.18280*1.18320*1.18270
04/23/2004 13:40:00*1.18280*1.18260*1.18280*1.18260
04/23/2004 13:45:00*1.18260*1.18250*1.18280*1.18240
04/23/2004 13:50:00*1.18250*1.18270*1.18280*1.18230
04/23/2004 13:55:00*1.18270*1.18280*1.18280*1.18260
04/23/2004 14:00:00*1.18280*1.18280*1.18290*1.18270
04/23/2004 14:05:00*1.18280*1.18270*1.18280*1.18260
04/23/2004 14:10:00*1.18270*1.18240*1.18270*1.18240
04/23/2004 14:15:00*1.18240*1.18260*1.18270*1.18240
04/23/2004 14:20:00*1.18260*1.18240*1.18270*1.18230
04/23/2004 14:25:00*1.18240*1.18240*1.18250*1.18230
04/23/2004 14:30:00*1.18240*1.18240*1.18250*1.18220
04/23/2004 14:35:00*1.18240*1.18270*1.18290*1.18240
04/23/2004 14:40:00*1.18270*1.18280*1.18290*1.18260
04/23/2004 14:45:00*1.18280*1.18280*1.18280*1.18260
04/23/2004 14:50:00*1.18280*1.18310*1.18320*1.18270
04/23/2004 14:55:00*1.18310*1.18360*1.18370*1.18290
04/23/2004 15:00:00*1.18360*1.18330*1.18360*1.18320
04/23/2004 15:05:00*1.18330*1.18330*1.18340*1.18310
04/23/2004 15:10:00*1.18330*1.18290*1.18330*1.18280
04/23/2004 15:15:00*1.18290*1.18300*1.18310*1.18280
04/23/2004 15:20:00*1.18300*1.18280*1.18310*1.18280
04/23/2004 15:25:00*1.18280*1.18320*1.18360*1.18280
04/23/2004 15:30:00*1.18320*1.18340*1.18360*1.18320
04/23/2004 15:35:00*1.18340*1.18370*1.18380*1.18330
04/23/2004 15:40:00*1.18370*1.18370*1.18380*1.18340
04/23/2004 15:45:00*1.18370*1.18350*1.18370*1.18350
04/23/2004 15:50:00*1.18350*1.18360*1.18370*1.18340
04/23/2004 15:55:00*1.18360*1.18360*1.18380*1.18350
04/23/2004 16:00:00*1.18370*1.18360*1.18390*1.18360
04/23/2004 16:05:00*1.18390*1.18370*1.18410*1.18360
04/23/2004 16:10:00*1.18380*1.18380*1.18410*1.18360
04/23/2004 16:15:00*1.18370*1.18360*1.18410*1.18360
04/23/2004 16:20:00*1.18370*1.18390*1.18410*1.18350
04/23/2004 16:25:00*1.18390*1.18390*1.18410*1.18360
04/23/2004 16:30:00*1.18390*1.18420*1.18460*1.18380
04/23/2004 16:35:00*1.18420*1.18410*1.18450*1.18390
04/23/2004 16:40:00*1.18420*1.18440*1.18480*1.18400
04/23/2004 16:45:00*1.18470*1.18440*1.18490*1.18420
04/23/2004 16:50:00*1.18440*1.18430*1.18460*1.18430
04/23/2004 16:55:00*1.18430*1.18430*1.18440*1.18420
04/23/2004 17:00:00*1.18440*1.18470*1.18470*1.18370
