04/28/2004 17:05:00*1.18360*1.18420*1.18440*1.18360
04/28/2004 17:10:00*1.18420*1.18400*1.18420*1.18370
04/28/2004 17:15:00*1.18400*1.18400*1.18420*1.18390
04/28/2004 17:20:00*1.18400*1.18400*1.18410*1.18400
04/28/2004 17:25:00*1.18400*1.18380*1.18410*1.18380
04/28/2004 17:30:00*1.18380*1.18390*1.18400*1.18360
04/28/2004 17:35:00*1.18390*1.18400*1.18410*1.18380
04/28/2004 17:40:00*1.18400*1.18400*1.18420*1.18390
04/28/2004 17:45:00*1.18400*1.18460*1.18460*1.18380
04/28/2004 17:50:00*1.18460*1.18470*1.18480*1.18450
04/28/2004 17:55:00*1.18470*1.18460*1.18480*1.18450
04/28/2004 18:00:00*1.18460*1.18420*1.18470*1.18410
04/28/2004 18:05:00*1.18420*1.18400*1.18430*1.18400
04/28/2004 18:10:00*1.18400*1.18400*1.18410*1.18380
04/28/2004 18:15:00*1.18400*1.18360*1.18410*1.18360
04/28/2004 18:20:00*1.18360*1.18380*1.18400*1.18360
04/28/2004 18:25:00*1.18380*1.18360*1.18390*1.18360
04/28/2004 18:30:00*1.18360*1.18360*1.18380*1.18360
04/28/2004 18:35:00*1.18360*1.18360*1.18380*1.18350
04/28/2004 18:40:00*1.18360*1.18360*1.18370*1.18360
04/28/2004 18:45:00*1.18360*1.18370*1.18370*1.18350
04/28/2004 18:50:00*1.18370*1.18380*1.18400*1.18360
04/28/2004 18:55:00*1.18380*1.18390*1.18400*1.18370
04/28/2004 19:00:00*1.18390*1.18380*1.18400*1.18370
04/28/2004 19:05:00*1.18380*1.18370*1.18390*1.18370
04/28/2004 19:10:00*1.18370*1.18360*1.18390*1.18340
04/28/2004 19:15:00*1.18360*1.18360*1.18370*1.18340
04/28/2004 19:20:00*1.18360*1.18360*1.18370*1.18360
04/28/2004 19:25:00*1.18360*1.18350*1.18370*1.18350
04/28/2004 19:30:00*1.18350*1.18360*1.18370*1.18350
04/28/2004 19:35:00*1.18360*1.18260*1.18370*1.18260
04/28/2004 19:40:00*1.18260*1.18260*1.18280*1.18240
04/28/2004 19:45:00*1.18260*1.18260*1.18270*1.18250
04/28/2004 19:50:00*1.18260*1.18240*1.18270*1.18200
04/28/2004 19:55:00*1.18240*1.18240*1.18250*1.18210
04/28/2004 20:00:00*1.18240*1.18210*1.18260*1.18200
04/28/2004 20:05:00*1.18210*1.18250*1.18290*1.18210
04/28/2004 20:10:00*1.18250*1.18240*1.18260*1.18230
04/28/2004 20:15:00*1.18240*1.18230*1.18270*1.18230
04/28/2004 20:20:00*1.18230*1.18220*1.18240*1.18210
04/28/2004 20:25:00*1.18220*1.18110*1.18230*1.18100
04/28/2004 20:30:00*1.18110*1.18130*1.18150*1.18100
04/28/2004 20:35:00*1.18130*1.18150*1.18150*1.18100
04/28/2004 20:40:00*1.18150*1.18180*1.18200*1.18150
04/28/2004 20:45:00*1.18180*1.18120*1.18190*1.18100
04/28/2004 20:50:00*1.18120*1.18150*1.18160*1.18120
04/28/2004 20:55:00*1.18150*1.18200*1.18230*1.18150
04/28/2004 21:00:00*1.18200*1.18220*1.18220*1.18190
04/28/2004 21:05:00*1.18220*1.18160*1.18230*1.18160
04/28/2004 21:10:00*1.18160*1.18160*1.18180*1.18150
04/28/2004 21:15:00*1.18160*1.18190*1.18200*1.18160
04/28/2004 21:20:00*1.18190*1.18170*1.18200*1.18150
04/28/2004 21:25:00*1.18170*1.18140*1.18180*1.18140
04/28/2004 21:30:00*1.18140*1.18140*1.18150*1.18120
04/28/2004 21:35:00*1.18140*1.18120*1.18140*1.18100
04/28/2004 21:40:00*1.18120*1.18100*1.18130*1.18100
04/28/2004 21:45:00*1.18100*1.18180*1.18190*1.18100
04/28/2004 21:50:00*1.18180*1.18210*1.18220*1.18170
04/28/2004 21:55:00*1.18210*1.18220*1.18230*1.18180
04/28/2004 22:00:00*1.18220*1.18250*1.18300*1.18220
04/28/2004 22:05:00*1.18250*1.18280*1.18280*1.18240
04/28/2004 22:10:00*1.18280*1.18230*1.18280*1.18230
04/28/2004 22:15:00*1.18230*1.18230*1.18250*1.18220
04/28/2004 22:20:00*1.18230*1.18250*1.18260*1.18220
04/28/2004 22:25:00*1.18250*1.18280*1.18290*1.18240
04/28/2004 22:30:00*1.18280*1.18270*1.18340*1.18270
04/28/2004 22:35:00*1.18270*1.18250*1.18280*1.18250
04/28/2004 22:40:00*1.18250*1.18340*1.18350*1.18250
04/28/2004 22:45:00*1.18340*1.18280*1.18340*1.18280
04/28/2004 22:50:00*1.18280*1.18280*1.18300*1.18280
04/28/2004 22:55:00*1.18280*1.18320*1.18320*1.18270
04/28/2004 23:00:00*1.18320*1.18320*1.18330*1.18300
04/28/2004 23:05:00*1.18320*1.18270*1.18320*1.18260
04/28/2004 23:10:00*1.18270*1.18270*1.18310*1.18260
04/28/2004 23:15:00*1.18270*1.18270*1.18300*1.18270
04/28/2004 23:20:00*1.18270*1.18270*1.18280*1.18260
04/28/2004 23:25:00*1.18270*1.18300*1.18310*1.18270
04/28/2004 23:30:00*1.18300*1.18310*1.18320*1.18300
04/28/2004 23:35:00*1.18310*1.18320*1.18330*1.18300
04/28/2004 23:40:00*1.18320*1.18330*1.18340*1.18320
04/28/2004 23:45:00*1.18330*1.18280*1.18360*1.18280
04/28/2004 23:50:00*1.18280*1.18300*1.18310*1.18270
04/28/2004 23:55:00*1.18300*1.18300*1.18320*1.18300
04/29/2004 00:00:00*1.18300*1.18300*1.18320*1.18300
04/29/2004 00:05:00*1.18300*1.18300*1.18310*1.18300
04/29/2004 00:10:00*1.18300*1.18300*1.18320*1.18290
04/29/2004 00:15:00*1.18300*1.18290*1.18310*1.18290
04/29/2004 00:20:00*1.18290*1.18290*1.18300*1.18290
04/29/2004 00:25:00*1.18290*1.18290*1.18300*1.18280
04/29/2004 00:30:00*1.18290*1.18280*1.18300*1.18270
04/29/2004 00:35:00*1.18280*1.18290*1.18300*1.18260
04/29/2004 00:40:00*1.18290*1.18310*1.18320*1.18290
04/29/2004 00:45:00*1.18310*1.18310*1.18320*1.18290
04/29/2004 00:50:00*1.18310*1.18320*1.18340*1.18310
04/29/2004 00:55:00*1.18320*1.18330*1.18330*1.18310
04/29/2004 01:00:00*1.18330*1.18340*1.18350*1.18320
04/29/2004 01:05:00*1.18340*1.18360*1.18390*1.18340
04/29/2004 01:10:00*1.18360*1.18300*1.18360*1.18300
04/29/2004 01:15:00*1.18300*1.18260*1.18330*1.18260
04/29/2004 01:20:00*1.18260*1.18270*1.18300*1.18260
04/29/2004 01:25:00*1.18270*1.18280*1.18300*1.18260
04/29/2004 01:30:00*1.18280*1.18300*1.18310*1.18270
04/29/2004 01:35:00*1.18300*1.18290*1.18310*1.18290
04/29/2004 01:40:00*1.18290*1.18270*1.18300*1.18260
04/29/2004 01:45:00*1.18270*1.18240*1.18290*1.18230
04/29/2004 01:50:00*1.18240*1.18180*1.18240*1.18140
04/29/2004 01:55:00*1.18180*1.18190*1.18220*1.18150
04/29/2004 02:00:00*1.18190*1.18200*1.18200*1.18160
04/29/2004 02:05:00*1.18200*1.18200*1.18230*1.18170
04/29/2004 02:10:00*1.18200*1.18150*1.18210*1.18110
04/29/2004 02:15:00*1.18150*1.18140*1.18160*1.18120
04/29/2004 02:20:00*1.18140*1.18170*1.18180*1.18060
04/29/2004 02:25:00*1.18170*1.18180*1.18200*1.18160
04/29/2004 02:30:00*1.18180*1.18130*1.18200*1.18110
04/29/2004 02:35:00*1.18130*1.18120*1.18150*1.18050
04/29/2004 02:40:00*1.18120*1.18090*1.18130*1.18070
04/29/2004 02:45:00*1.18090*1.18060*1.18100*1.18050
04/29/2004 02:50:00*1.18060*1.18100*1.18100*1.18040
04/29/2004 02:55:00*1.18100*1.18160*1.18160*1.18090
04/29/2004 03:00:00*1.18160*1.18150*1.18180*1.18130
04/29/2004 03:05:00*1.18150*1.18090*1.18160*1.18090
04/29/2004 03:10:00*1.18090*1.18080*1.18090*1.18050
04/29/2004 03:15:00*1.18080*1.18150*1.18160*1.18080
04/29/2004 03:20:00*1.18150*1.18190*1.18200*1.18150
04/29/2004 03:25:00*1.18190*1.18210*1.18230*1.18180
04/29/2004 03:30:00*1.18210*1.18200*1.18270*1.18200
04/29/2004 03:35:00*1.18200*1.18200*1.18210*1.18170
04/29/2004 03:40:00*1.18200*1.18180*1.18240*1.18170
04/29/2004 03:45:00*1.18180*1.18180*1.18210*1.18170
04/29/2004 03:50:00*1.18180*1.18250*1.18250*1.18160
04/29/2004 03:55:00*1.18250*1.18260*1.18270*1.18220
04/29/2004 04:00:00*1.18260*1.18240*1.18270*1.18240
04/29/2004 04:05:00*1.18240*1.18230*1.18290*1.18210
04/29/2004 04:10:00*1.18230*1.18210*1.18250*1.18210
04/29/2004 04:15:00*1.18210*1.18280*1.18290*1.18210
04/29/2004 04:20:00*1.18280*1.18270*1.18290*1.18260
04/29/2004 04:25:00*1.18270*1.18230*1.18280*1.18230
04/29/2004 04:30:00*1.18230*1.18280*1.18290*1.18210
04/29/2004 04:35:00*1.18280*1.18250*1.18290*1.18240
04/29/2004 04:40:00*1.18250*1.18250*1.18270*1.18240
04/29/2004 04:45:00*1.18250*1.18250*1.18270*1.18230
04/29/2004 04:50:00*1.18250*1.18250*1.18280*1.18250
04/29/2004 04:55:00*1.18250*1.18270*1.18270*1.18240
04/29/2004 05:00:00*1.18270*1.18320*1.18350*1.18260
04/29/2004 05:05:00*1.18320*1.18320*1.18350*1.18310
04/29/2004 05:10:00*1.18320*1.18280*1.18330*1.18270
04/29/2004 05:15:00*1.18280*1.18270*1.18290*1.18260
04/29/2004 05:20:00*1.18270*1.18250*1.18290*1.18240
04/29/2004 05:25:00*1.18250*1.18290*1.18300*1.18250
04/29/2004 05:30:00*1.18290*1.18270*1.18310*1.18270
04/29/2004 05:35:00*1.18270*1.18320*1.18320*1.18270
04/29/2004 05:40:00*1.18320*1.18380*1.18390*1.18290
04/29/2004 05:45:00*1.18380*1.18330*1.18380*1.18320
04/29/2004 05:50:00*1.18330*1.18300*1.18330*1.18280
04/29/2004 05:55:00*1.18300*1.18290*1.18300*1.18260
04/29/2004 06:00:00*1.18290*1.18290*1.18340*1.18280
04/29/2004 06:05:00*1.18290*1.18290*1.18320*1.18290
04/29/2004 06:10:00*1.18290*1.18280*1.18300*1.18270
04/29/2004 06:15:00*1.18280*1.18290*1.18300*1.18260
04/29/2004 06:20:00*1.18290*1.18280*1.18300*1.18270
04/29/2004 06:25:00*1.18280*1.18200*1.18290*1.18190
04/29/2004 06:30:00*1.18200*1.18170*1.18210*1.18160
04/29/2004 06:35:00*1.18170*1.18150*1.18180*1.18130
04/29/2004 06:40:00*1.18150*1.18160*1.18190*1.18110
04/29/2004 06:45:00*1.18160*1.18170*1.18190*1.18160
04/29/2004 06:50:00*1.18170*1.18150*1.18190*1.18150
04/29/2004 06:55:00*1.18150*1.18110*1.18150*1.18100
04/29/2004 07:00:00*1.18110*1.18070*1.18120*1.18050
04/29/2004 07:05:00*1.18070*1.18080*1.18100*1.18050
04/29/2004 07:10:00*1.18080*1.18080*1.18130*1.18060
04/29/2004 07:15:00*1.18080*1.18070*1.18100*1.18060
04/29/2004 07:20:00*1.18070*1.18080*1.18100*1.18060
04/29/2004 07:25:00*1.18080*1.18040*1.18090*1.18030
04/29/2004 07:30:00*1.18040*1.18050*1.18070*1.18030
04/29/2004 07:35:00*1.18050*1.18110*1.18140*1.18050
04/29/2004 07:40:00*1.18110*1.18080*1.18120*1.18070
04/29/2004 07:45:00*1.18080*1.18130*1.18130*1.18070
04/29/2004 07:50:00*1.18130*1.18140*1.18160*1.18120
04/29/2004 07:55:00*1.18140*1.18170*1.18180*1.18130
04/29/2004 08:00:00*1.18170*1.18280*1.18290*1.18170
04/29/2004 08:05:00*1.18280*1.18220*1.18280*1.18210
04/29/2004 08:10:00*1.18220*1.18260*1.18300*1.18210
04/29/2004 08:15:00*1.18260*1.18260*1.18260*1.18160
04/29/2004 08:20:00*1.18260*1.18260*1.18290*1.18240
04/29/2004 08:25:00*1.18260*1.18370*1.18370*1.18240
04/29/2004 08:30:00*1.18370*1.18560*1.18720*1.18350
04/29/2004 08:35:00*1.18560*1.18330*1.18560*1.18320
04/29/2004 08:40:00*1.18330*1.18370*1.18420*1.18310
04/29/2004 08:45:00*1.18370*1.18610*1.18610*1.18350
04/29/2004 08:50:00*1.18610*1.18870*1.18900*1.18600
04/29/2004 08:55:00*1.18870*1.18810*1.18940*1.18790
04/29/2004 09:00:00*1.18810*1.18820*1.18840*1.18770
04/29/2004 09:05:00*1.18820*1.18840*1.18920*1.18810
04/29/2004 09:10:00*1.18840*1.19110*1.19170*1.18840
04/29/2004 09:15:00*1.19110*1.19050*1.19140*1.19040
04/29/2004 09:20:00*1.19050*1.18980*1.19080*1.18950
04/29/2004 09:25:00*1.18980*1.19010*1.19030*1.18960
04/29/2004 09:30:00*1.19010*1.19070*1.19100*1.18960
04/29/2004 09:35:00*1.19070*1.19210*1.19210*1.19030
04/29/2004 09:40:00*1.19210*1.19380*1.19380*1.19210
04/29/2004 09:45:00*1.19380*1.19420*1.19460*1.19340
04/29/2004 09:50:00*1.19420*1.19380*1.19560*1.19360
04/29/2004 09:55:00*1.19380*1.19330*1.19400*1.19310
04/29/2004 10:00:00*1.19330*1.19350*1.19380*1.19280
04/29/2004 10:05:00*1.19350*1.19420*1.19470*1.19350
04/29/2004 10:10:00*1.19420*1.19750*1.19760*1.19410
04/29/2004 10:15:00*1.19750*1.19720*1.19790*1.19720
04/29/2004 10:20:00*1.19720*1.19650*1.19730*1.19630
04/29/2004 10:25:00*1.19650*1.19630*1.19680*1.19580
04/29/2004 10:30:00*1.19630*1.19600*1.19630*1.19560
04/29/2004 10:35:00*1.19600*1.19530*1.19600*1.19520
04/29/2004 10:40:00*1.19530*1.19550*1.19550*1.19510
04/29/2004 10:45:00*1.19550*1.19540*1.19580*1.19510
04/29/2004 10:50:00*1.19540*1.19390*1.19540*1.19380
04/29/2004 10:55:00*1.19390*1.19390*1.19440*1.19350
04/29/2004 11:00:00*1.19390*1.19400*1.19450*1.19390
04/29/2004 11:05:00*1.19400*1.19400*1.19430*1.19380
04/29/2004 11:10:00*1.19400*1.19390*1.19410*1.19380
04/29/2004 11:15:00*1.19390*1.19370*1.19410*1.19370
04/29/2004 11:20:00*1.19370*1.19330*1.19400*1.19320
04/29/2004 11:25:00*1.19330*1.19340*1.19340*1.19280
04/29/2004 11:30:00*1.19340*1.19400*1.19400*1.19290
04/29/2004 11:35:00*1.19400*1.19410*1.19430*1.19400
04/29/2004 11:40:00*1.19410*1.19500*1.19500*1.19410
04/29/2004 11:45:00*1.19500*1.19470*1.19520*1.19470
04/29/2004 11:50:00*1.19470*1.19490*1.19500*1.19420
04/29/2004 11:55:00*1.19490*1.19440*1.19510*1.19440
04/29/2004 12:00:00*1.19440*1.19440*1.19470*1.19420
04/29/2004 12:05:00*1.19440*1.19270*1.19440*1.19240
04/29/2004 12:10:00*1.19270*1.19300*1.19330*1.19200
04/29/2004 12:15:00*1.19300*1.19310*1.19330*1.19240
04/29/2004 12:20:00*1.19310*1.19320*1.19340*1.19310
04/29/2004 12:25:00*1.19320*1.19330*1.19370*1.19320
04/29/2004 12:30:00*1.19330*1.19230*1.19340*1.19220
04/29/2004 12:35:00*1.19230*1.19240*1.19270*1.19190
04/29/2004 12:40:00*1.19240*1.19230*1.19250*1.19220
04/29/2004 12:45:00*1.19230*1.19260*1.19270*1.19230
04/29/2004 12:50:00*1.19260*1.19250*1.19300*1.19250
04/29/2004 12:55:00*1.19250*1.19270*1.19280*1.19240
04/29/2004 13:00:00*1.19270*1.19270*1.19320*1.19260
04/29/2004 13:05:00*1.19270*1.19320*1.19340*1.19260
04/29/2004 13:10:00*1.19320*1.19360*1.19370*1.19310
04/29/2004 13:15:00*1.19360*1.19390*1.19400*1.19340
04/29/2004 13:20:00*1.19390*1.19400*1.19410*1.19360
04/29/2004 13:25:00*1.19400*1.19410*1.19420*1.19390
04/29/2004 13:30:00*1.19410*1.19390*1.19430*1.19390
04/29/2004 13:35:00*1.19390*1.19350*1.19390*1.19310
04/29/2004 13:40:00*1.19350*1.19370*1.19370*1.19340
04/29/2004 13:45:00*1.19370*1.19350*1.19370*1.19320
04/29/2004 13:50:00*1.19350*1.19320*1.19350*1.19300
04/29/2004 13:55:00*1.19320*1.19270*1.19330*1.19270
04/29/2004 14:00:00*1.19270*1.19290*1.19300*1.19260
04/29/2004 14:05:00*1.19290*1.19320*1.19350*1.19290
04/29/2004 14:10:00*1.19320*1.19330*1.19340*1.19310
04/29/2004 14:15:00*1.19330*1.19330*1.19350*1.19320
04/29/2004 14:20:00*1.19330*1.19300*1.19330*1.19270
04/29/2004 14:25:00*1.19300*1.19240*1.19300*1.19240
04/29/2004 14:30:00*1.19240*1.19270*1.19280*1.19220
04/29/2004 14:35:00*1.19270*1.19370*1.19380*1.19270
04/29/2004 14:40:00*1.19370*1.19430*1.19490*1.19350
04/29/2004 14:45:00*1.19430*1.19590*1.19630*1.19430
04/29/2004 14:50:00*1.19590*1.19580*1.19660*1.19560
04/29/2004 14:55:00*1.19580*1.19610*1.19610*1.19540
04/29/2004 15:00:00*1.19610*1.19720*1.19750*1.19590
04/29/2004 15:05:00*1.19720*1.19720*1.19750*1.19700
04/29/2004 15:10:00*1.19720*1.19720*1.19770*1.19710
04/29/2004 15:15:00*1.19720*1.19750*1.19750*1.19720
04/29/2004 15:20:00*1.19750*1.19800*1.19830*1.19740
04/29/2004 15:25:00*1.19800*1.19700*1.19800*1.19700
04/29/2004 15:30:00*1.19700*1.19740*1.19750*1.19700
04/29/2004 15:35:00*1.19740*1.19730*1.19740*1.19700
04/29/2004 15:40:00*1.19730*1.19750*1.19760*1.19710
04/29/2004 15:45:00*1.19750*1.19720*1.19770*1.19720
04/29/2004 15:50:00*1.19720*1.19760*1.19790*1.19720
04/29/2004 15:55:00*1.19760*1.19800*1.19810*1.19760
04/29/2004 16:00:00*1.19800*1.19770*1.19810*1.19770
04/29/2004 16:05:00*1.19770*1.19730*1.19770*1.19730
04/29/2004 16:10:00*1.19730*1.19790*1.19800*1.19720
04/29/2004 16:15:00*1.19790*1.19800*1.19800*1.19770
04/29/2004 16:20:00*1.19800*1.19790*1.19810*1.19790
04/29/2004 16:25:00*1.19790*1.19770*1.19800*1.19760
04/29/2004 16:30:00*1.19770*1.19780*1.19810*1.19770
04/29/2004 16:35:00*1.19780*1.19740*1.19780*1.19740
04/29/2004 16:40:00*1.19740*1.19670*1.19750*1.19670
04/29/2004 16:45:00*1.19670*1.19640*1.19680*1.19620
04/29/2004 16:50:00*1.19640*1.19650*1.19650*1.19570
04/29/2004 16:55:00*1.19650*1.19600*1.19670*1.19590
04/29/2004 17:00:00*1.19600*1.19680*1.19690*1.19600
