05/10/2004 17:05:00*1.18410*1.18400*1.18420*1.18380
05/10/2004 17:10:00*1.18400*1.18410*1.18410*1.18390
05/10/2004 17:15:00*1.18410*1.18410*1.18430*1.18410
05/10/2004 17:20:00*1.18410*1.18390*1.18420*1.18360
05/10/2004 17:25:00*1.18390*1.18330*1.18400*1.18310
05/10/2004 17:30:00*1.18330*1.18330*1.18340*1.18310
05/10/2004 17:35:00*1.18330*1.18280*1.18330*1.18250
05/10/2004 17:40:00*1.18280*1.18250*1.18290*1.18240
05/10/2004 17:45:00*1.18250*1.18270*1.18280*1.18240
05/10/2004 17:50:00*1.18270*1.18250*1.18280*1.18240
05/10/2004 17:55:00*1.18250*1.18250*1.18270*1.18240
05/10/2004 18:00:00*1.18250*1.18300*1.18300*1.18250
05/10/2004 18:05:00*1.18300*1.18310*1.18320*1.18280
05/10/2004 18:10:00*1.18310*1.18350*1.18350*1.18310
05/10/2004 18:15:00*1.18350*1.18340*1.18350*1.18330
05/10/2004 18:20:00*1.18340*1.18350*1.18370*1.18330
05/10/2004 18:25:00*1.18350*1.18330*1.18370*1.18320
05/10/2004 18:30:00*1.18330*1.18330*1.18390*1.18320
05/10/2004 18:35:00*1.18330*1.18350*1.18350*1.18310
05/10/2004 18:40:00*1.18350*1.18410*1.18430*1.18350
05/10/2004 18:45:00*1.18410*1.18420*1.18440*1.18380
05/10/2004 18:50:00*1.18420*1.18410*1.18430*1.18410
05/10/2004 18:55:00*1.18410*1.18420*1.18430*1.18410
05/10/2004 19:00:00*1.18420*1.18440*1.18460*1.18410
05/10/2004 19:05:00*1.18440*1.18490*1.18510*1.18430
05/10/2004 19:10:00*1.18490*1.18480*1.18490*1.18460
05/10/2004 19:15:00*1.18480*1.18550*1.18590*1.18480
05/10/2004 19:20:00*1.18550*1.18610*1.18610*1.18540
05/10/2004 19:25:00*1.18610*1.18570*1.18610*1.18560
05/10/2004 19:30:00*1.18570*1.18590*1.18590*1.18540
05/10/2004 19:35:00*1.18590*1.18630*1.18660*1.18580
05/10/2004 19:40:00*1.18630*1.18600*1.18630*1.18580
05/10/2004 19:45:00*1.18600*1.18650*1.18660*1.18580
05/10/2004 19:50:00*1.18650*1.18650*1.18680*1.18630
05/10/2004 19:55:00*1.18650*1.18630*1.18670*1.18630
05/10/2004 20:00:00*1.18630*1.18650*1.18670*1.18580
05/10/2004 20:05:00*1.18650*1.18620*1.18650*1.18590
05/10/2004 20:10:00*1.18620*1.18600*1.18620*1.18560
05/10/2004 20:15:00*1.18600*1.18590*1.18640*1.18580
05/10/2004 20:20:00*1.18590*1.18630*1.18640*1.18580
05/10/2004 20:25:00*1.18630*1.18590*1.18640*1.18580
05/10/2004 20:30:00*1.18590*1.18650*1.18660*1.18560
05/10/2004 20:35:00*1.18650*1.18700*1.18720*1.18620
05/10/2004 20:40:00*1.18700*1.18670*1.18710*1.18650
05/10/2004 20:45:00*1.18670*1.18670*1.18680*1.18620
05/10/2004 20:50:00*1.18670*1.18700*1.18730*1.18640
05/10/2004 20:55:00*1.18700*1.18690*1.18700*1.18660
05/10/2004 21:00:00*1.18690*1.18640*1.18710*1.18640
05/10/2004 21:05:00*1.18640*1.18660*1.18710*1.18630
05/10/2004 21:10:00*1.18660*1.18660*1.18680*1.18640
05/10/2004 21:15:00*1.18660*1.18620*1.18680*1.18610
05/10/2004 21:20:00*1.18620*1.18650*1.18660*1.18600
05/10/2004 21:25:00*1.18650*1.18690*1.18700*1.18620
05/10/2004 21:30:00*1.18690*1.18700*1.18710*1.18680
05/10/2004 21:35:00*1.18700*1.18700*1.18730*1.18690
05/10/2004 21:40:00*1.18700*1.18710*1.18720*1.18690
05/10/2004 21:45:00*1.18710*1.18650*1.18720*1.18640
05/10/2004 21:50:00*1.18650*1.18660*1.18670*1.18610
05/10/2004 21:55:00*1.18660*1.18660*1.18700*1.18640
05/10/2004 22:00:00*1.18660*1.18640*1.18670*1.18620
05/10/2004 22:05:00*1.18640*1.18640*1.18660*1.18630
05/10/2004 22:10:00*1.18640*1.18590*1.18650*1.18590
05/10/2004 22:15:00*1.18590*1.18620*1.18630*1.18560
05/10/2004 22:20:00*1.18620*1.18600*1.18630*1.18600
05/10/2004 22:25:00*1.18600*1.18600*1.18610*1.18590
05/10/2004 22:30:00*1.18600*1.18580*1.18610*1.18570
05/10/2004 22:35:00*1.18580*1.18570*1.18590*1.18570
05/10/2004 22:40:00*1.18570*1.18550*1.18600*1.18550
05/10/2004 22:45:00*1.18550*1.18560*1.18570*1.18530
05/10/2004 22:50:00*1.18560*1.18540*1.18570*1.18510
05/10/2004 22:55:00*1.18540*1.18560*1.18570*1.18530
05/10/2004 23:00:00*1.18560*1.18570*1.18590*1.18550
05/10/2004 23:05:00*1.18570*1.18560*1.18580*1.18550
05/10/2004 23:10:00*1.18560*1.18560*1.18590*1.18560
05/10/2004 23:15:00*1.18560*1.18560*1.18580*1.18530
05/10/2004 23:20:00*1.18560*1.18570*1.18580*1.18560
05/10/2004 23:25:00*1.18570*1.18570*1.18580*1.18560
05/10/2004 23:30:00*1.18570*1.18580*1.18590*1.18570
05/10/2004 23:35:00*1.18580*1.18590*1.18600*1.18580
05/10/2004 23:40:00*1.18590*1.18580*1.18620*1.18570
05/10/2004 23:45:00*1.18580*1.18600*1.18610*1.18570
05/10/2004 23:50:00*1.18600*1.18680*1.18680*1.18590
05/10/2004 23:55:00*1.18680*1.18650*1.18680*1.18650
05/11/2004 00:00:00*1.18650*1.18630*1.18660*1.18630
05/11/2004 00:05:00*1.18630*1.18610*1.18630*1.18600
05/11/2004 00:10:00*1.18610*1.18590*1.18620*1.18580
05/11/2004 00:15:00*1.18590*1.18580*1.18590*1.18580
05/11/2004 00:20:00*1.18580*1.18560*1.18590*1.18560
05/11/2004 00:25:00*1.18560*1.18560*1.18570*1.18530
05/11/2004 00:30:00*1.18560*1.18590*1.18600*1.18560
05/11/2004 00:35:00*1.18590*1.18590*1.18620*1.18590
05/11/2004 00:40:00*1.18590*1.18630*1.18640*1.18590
05/11/2004 00:45:00*1.18630*1.18620*1.18640*1.18610
05/11/2004 00:50:00*1.18620*1.18600*1.18630*1.18600
05/11/2004 00:55:00*1.18600*1.18580*1.18610*1.18570
05/11/2004 01:00:00*1.18580*1.18570*1.18580*1.18570
05/11/2004 01:05:00*1.18570*1.18570*1.18570*1.18550
05/11/2004 01:10:00*1.18570*1.18570*1.18570*1.18560
05/11/2004 01:15:00*1.18570*1.18520*1.18590*1.18510
05/11/2004 01:20:00*1.18520*1.18570*1.18590*1.18520
05/11/2004 01:25:00*1.18570*1.18530*1.18570*1.18520
05/11/2004 01:30:00*1.18530*1.18560*1.18560*1.18530
05/11/2004 01:35:00*1.18560*1.18550*1.18560*1.18540
05/11/2004 01:40:00*1.18550*1.18560*1.18570*1.18550
05/11/2004 01:45:00*1.18560*1.18600*1.18600*1.18550
05/11/2004 01:50:00*1.18600*1.18630*1.18630*1.18590
05/11/2004 01:55:00*1.18630*1.18620*1.18670*1.18610
05/11/2004 02:00:00*1.18620*1.18620*1.18650*1.18620
05/11/2004 02:05:00*1.18620*1.18600*1.18630*1.18580
05/11/2004 02:10:00*1.18600*1.18590*1.18610*1.18580
05/11/2004 02:15:00*1.18590*1.18730*1.18740*1.18580
05/11/2004 02:20:00*1.18730*1.18760*1.18780*1.18690
05/11/2004 02:25:00*1.18760*1.18760*1.18810*1.18740
05/11/2004 02:30:00*1.18760*1.18710*1.18760*1.18710
05/11/2004 02:35:00*1.18710*1.18670*1.18710*1.18640
05/11/2004 02:40:00*1.18670*1.18740*1.18750*1.18670
05/11/2004 02:45:00*1.18740*1.18750*1.18790*1.18740
05/11/2004 02:50:00*1.18750*1.18840*1.18850*1.18710
05/11/2004 02:55:00*1.18840*1.18770*1.18840*1.18760
05/11/2004 03:00:00*1.18770*1.18710*1.18770*1.18680
05/11/2004 03:05:00*1.18710*1.18610*1.18720*1.18610
05/11/2004 03:10:00*1.18610*1.18610*1.18650*1.18610
05/11/2004 03:15:00*1.18610*1.18700*1.18710*1.18590
05/11/2004 03:20:00*1.18700*1.18810*1.18810*1.18700
05/11/2004 03:25:00*1.18810*1.18730*1.18810*1.18730
05/11/2004 03:30:00*1.18730*1.18790*1.18790*1.18730
05/11/2004 03:35:00*1.18790*1.18860*1.18860*1.18780
05/11/2004 03:40:00*1.18860*1.18860*1.18880*1.18830
05/11/2004 03:45:00*1.18860*1.18830*1.18880*1.18810
05/11/2004 03:50:00*1.18830*1.18830*1.18850*1.18820
05/11/2004 03:55:00*1.18830*1.18720*1.18860*1.18720
05/11/2004 04:00:00*1.18720*1.18680*1.18750*1.18680
05/11/2004 04:05:00*1.18680*1.18670*1.18690*1.18650
05/11/2004 04:10:00*1.18670*1.18660*1.18700*1.18650
05/11/2004 04:15:00*1.18660*1.18650*1.18670*1.18620
05/11/2004 04:20:00*1.18650*1.18650*1.18660*1.18620
05/11/2004 04:25:00*1.18650*1.18680*1.18690*1.18640
05/11/2004 04:30:00*1.18680*1.18450*1.18680*1.18450
05/11/2004 04:35:00*1.18450*1.18500*1.18530*1.18430
05/11/2004 04:40:00*1.18500*1.18470*1.18500*1.18420
05/11/2004 04:45:00*1.18470*1.18470*1.18500*1.18470
05/11/2004 04:50:00*1.18470*1.18400*1.18470*1.18390
05/11/2004 04:55:00*1.18400*1.18330*1.18440*1.18330
05/11/2004 05:00:00*1.18330*1.18320*1.18360*1.18310
05/11/2004 05:05:00*1.18320*1.18340*1.18340*1.18290
05/11/2004 05:10:00*1.18340*1.18290*1.18340*1.18280
05/11/2004 05:15:00*1.18290*1.18280*1.18300*1.18240
05/11/2004 05:20:00*1.18280*1.18350*1.18350*1.18280
05/11/2004 05:25:00*1.18350*1.18270*1.18350*1.18270
05/11/2004 05:30:00*1.18270*1.18320*1.18330*1.18260
05/11/2004 05:35:00*1.18320*1.18340*1.18340*1.18310
05/11/2004 05:40:00*1.18340*1.18360*1.18360*1.18320
05/11/2004 05:45:00*1.18360*1.18380*1.18380*1.18340
05/11/2004 05:50:00*1.18380*1.18330*1.18390*1.18330
05/11/2004 05:55:00*1.18330*1.18400*1.18410*1.18330
05/11/2004 06:00:00*1.18400*1.18350*1.18400*1.18330
05/11/2004 06:05:00*1.18350*1.18420*1.18430*1.18350
05/11/2004 06:10:00*1.18420*1.18400*1.18430*1.18390
05/11/2004 06:15:00*1.18400*1.18390*1.18410*1.18360
05/11/2004 06:20:00*1.18390*1.18370*1.18390*1.18360
05/11/2004 06:25:00*1.18370*1.18360*1.18370*1.18360
05/11/2004 06:30:00*1.18360*1.18290*1.18370*1.18290
05/11/2004 06:35:00*1.18290*1.18290*1.18310*1.18280
05/11/2004 06:40:00*1.18290*1.18160*1.18300*1.18150
05/11/2004 06:45:00*1.18160*1.18160*1.18170*1.18110
05/11/2004 06:50:00*1.18160*1.18140*1.18170*1.18100
05/11/2004 06:55:00*1.18140*1.18160*1.18180*1.18140
05/11/2004 07:00:00*1.18160*1.18170*1.18170*1.18120
05/11/2004 07:05:00*1.18170*1.18190*1.18260*1.18160
05/11/2004 07:10:00*1.18190*1.18140*1.18200*1.18120
05/11/2004 07:15:00*1.18140*1.17990*1.18150*1.17980
05/11/2004 07:20:00*1.17990*1.17920*1.18010*1.17870
05/11/2004 07:25:00*1.17920*1.17960*1.17970*1.17910
05/11/2004 07:30:00*1.17960*1.18020*1.18020*1.17950
05/11/2004 07:35:00*1.18020*1.18010*1.18020*1.17990
05/11/2004 07:40:00*1.18010*1.18060*1.18070*1.18010
05/11/2004 07:45:00*1.18060*1.18070*1.18080*1.18060
05/11/2004 07:50:00*1.18070*1.17990*1.18070*1.17990
05/11/2004 07:55:00*1.17990*1.17960*1.17990*1.17940
05/11/2004 08:00:00*1.17960*1.18060*1.18080*1.17920
05/11/2004 08:05:00*1.18060*1.18070*1.18110*1.18060
05/11/2004 08:10:00*1.18070*1.18020*1.18070*1.18020
05/11/2004 08:15:00*1.18020*1.18010*1.18060*1.18010
05/11/2004 08:20:00*1.18010*1.17970*1.18030*1.17970
05/11/2004 08:25:00*1.17970*1.17930*1.17990*1.17930
05/11/2004 08:30:00*1.17930*1.18040*1.18070*1.17930
05/11/2004 08:35:00*1.18040*1.18180*1.18180*1.18030
05/11/2004 08:40:00*1.18180*1.18240*1.18240*1.18140
05/11/2004 08:45:00*1.18240*1.18220*1.18260*1.18210
05/11/2004 08:50:00*1.18220*1.18240*1.18290*1.18200
05/11/2004 08:55:00*1.18240*1.18240*1.18280*1.18220
05/11/2004 09:00:00*1.18240*1.18220*1.18260*1.18200
05/11/2004 09:05:00*1.18220*1.18300*1.18310*1.18210
05/11/2004 09:10:00*1.18300*1.18350*1.18370*1.18270
05/11/2004 09:15:00*1.18350*1.18360*1.18380*1.18340
05/11/2004 09:20:00*1.18360*1.18260*1.18370*1.18260
05/11/2004 09:25:00*1.18260*1.18250*1.18290*1.18190
05/11/2004 09:30:00*1.18250*1.18190*1.18260*1.18190
05/11/2004 09:35:00*1.18190*1.18210*1.18210*1.18180
05/11/2004 09:40:00*1.18210*1.18170*1.18240*1.18170
05/11/2004 09:45:00*1.18170*1.18140*1.18180*1.18130
05/11/2004 09:50:00*1.18140*1.18120*1.18150*1.18110
05/11/2004 09:55:00*1.18120*1.18110*1.18150*1.18110
05/11/2004 10:00:00*1.18110*1.18130*1.18160*1.18090
05/11/2004 10:05:00*1.18130*1.18190*1.18220*1.18110
05/11/2004 10:10:00*1.18190*1.18250*1.18250*1.18170
05/11/2004 10:15:00*1.18250*1.18260*1.18270*1.18220
05/11/2004 10:20:00*1.18260*1.18160*1.18270*1.18160
05/11/2004 10:25:00*1.18160*1.18130*1.18160*1.18110
05/11/2004 10:30:00*1.18130*1.18130*1.18140*1.18070
05/11/2004 10:35:00*1.18130*1.18140*1.18180*1.18130
05/11/2004 10:40:00*1.18140*1.18110*1.18140*1.18070
05/11/2004 10:45:00*1.18110*1.18040*1.18140*1.18030
05/11/2004 10:50:00*1.18040*1.18000*1.18040*1.17970
05/11/2004 10:55:00*1.18000*1.18040*1.18080*1.17980
05/11/2004 11:00:00*1.18040*1.18040*1.18060*1.18020
05/11/2004 11:05:00*1.18040*1.18150*1.18160*1.18030
05/11/2004 11:10:00*1.18150*1.18080*1.18170*1.18000
05/11/2004 11:15:00*1.18080*1.18060*1.18090*1.18060
05/11/2004 11:20:00*1.18060*1.18090*1.18120*1.18060
05/11/2004 11:25:00*1.18090*1.18120*1.18130*1.18070
05/11/2004 11:30:00*1.18120*1.18120*1.18130*1.18080
05/11/2004 11:35:00*1.18120*1.18120*1.18130*1.18100
05/11/2004 11:40:00*1.18120*1.18140*1.18150*1.18110
05/11/2004 11:45:00*1.18140*1.18140*1.18140*1.18130
05/11/2004 11:50:00*1.18140*1.18210*1.18240*1.18140
05/11/2004 11:55:00*1.18210*1.18190*1.18220*1.18190
05/11/2004 12:00:00*1.18190*1.18220*1.18220*1.18130
05/11/2004 12:05:00*1.18220*1.18270*1.18270*1.18200
05/11/2004 12:10:00*1.18270*1.18220*1.18270*1.18210
05/11/2004 12:15:00*1.18220*1.18240*1.18260*1.18210
05/11/2004 12:20:00*1.18240*1.18350*1.18410*1.18240
05/11/2004 12:25:00*1.18350*1.18340*1.18370*1.18340
05/11/2004 12:30:00*1.18340*1.18340*1.18360*1.18290
05/11/2004 12:35:00*1.18340*1.18300*1.18340*1.18300
05/11/2004 12:40:00*1.18300*1.18310*1.18330*1.18300
05/11/2004 12:45:00*1.18310*1.18300*1.18330*1.18300
05/11/2004 12:50:00*1.18300*1.18310*1.18320*1.18280
05/11/2004 12:55:00*1.18310*1.18320*1.18330*1.18310
05/11/2004 13:00:00*1.18320*1.18370*1.18400*1.18310
05/11/2004 13:05:00*1.18370*1.18320*1.18370*1.18320
05/11/2004 13:10:00*1.18320*1.18360*1.18370*1.18320
05/11/2004 13:15:00*1.18360*1.18370*1.18370*1.18340
05/11/2004 13:20:00*1.18370*1.18400*1.18400*1.18360
05/11/2004 13:25:00*1.18400*1.18350*1.18400*1.18350
05/11/2004 13:30:00*1.18350*1.18550*1.18570*1.18350
05/11/2004 13:35:00*1.18550*1.18570*1.18600*1.18540
05/11/2004 13:40:00*1.18570*1.18710*1.18730*1.18570
05/11/2004 13:45:00*1.18710*1.18700*1.18730*1.18680
05/11/2004 13:50:00*1.18700*1.18740*1.18750*1.18670
05/11/2004 13:55:00*1.18740*1.18740*1.18750*1.18720
05/11/2004 14:00:00*1.18740*1.18740*1.18750*1.18700
05/11/2004 14:05:00*1.18740*1.18670*1.18740*1.18660
05/11/2004 14:10:00*1.18670*1.18680*1.18700*1.18650
05/11/2004 14:15:00*1.18680*1.18660*1.18690*1.18650
05/11/2004 14:20:00*1.18660*1.18640*1.18690*1.18630
05/11/2004 14:25:00*1.18640*1.18620*1.18650*1.18610
05/11/2004 14:30:00*1.18620*1.18640*1.18650*1.18610
05/11/2004 14:35:00*1.18640*1.18630*1.18640*1.18620
05/11/2004 14:40:00*1.18630*1.18640*1.18660*1.18620
05/11/2004 14:45:00*1.18640*1.18640*1.18670*1.18640
05/11/2004 14:50:00*1.18640*1.18620*1.18650*1.18620
05/11/2004 14:55:00*1.18620*1.18610*1.18640*1.18590
05/11/2004 15:00:00*1.18610*1.18610*1.18630*1.18590
05/11/2004 15:05:00*1.18610*1.18610*1.18630*1.18600
05/11/2004 15:10:00*1.18610*1.18600*1.18620*1.18580
05/11/2004 15:15:00*1.18600*1.18600*1.18610*1.18600
05/11/2004 15:20:00*1.18600*1.18620*1.18630*1.18590
05/11/2004 15:25:00*1.18620*1.18640*1.18650*1.18610
05/11/2004 15:30:00*1.18640*1.18630*1.18660*1.18630
05/11/2004 15:35:00*1.18630*1.18620*1.18640*1.18610
05/11/2004 15:40:00*1.18620*1.18640*1.18650*1.18620
05/11/2004 15:45:00*1.18640*1.18630*1.18650*1.18620
05/11/2004 15:50:00*1.18630*1.18640*1.18640*1.18620
05/11/2004 15:55:00*1.18640*1.18630*1.18640*1.18630
05/11/2004 16:00:00*1.18630*1.18640*1.18650*1.18630
05/11/2004 16:05:00*1.18640*1.18640*1.18650*1.18630
05/11/2004 16:10:00*1.18640*1.18650*1.18650*1.18640
05/11/2004 16:15:00*1.18650*1.18680*1.18680*1.18650
05/11/2004 16:20:00*1.18680*1.18670*1.18690*1.18650
05/11/2004 16:25:00*1.18670*1.18680*1.18690*1.18630
05/11/2004 16:30:00*1.18680*1.18650*1.18680*1.18640
05/11/2004 16:35:00*1.18650*1.18660*1.18670*1.18640
05/11/2004 16:40:00*1.18660*1.18660*1.18670*1.18650
05/11/2004 16:45:00*1.18660*1.18660*1.18670*1.18650
05/11/2004 16:50:00*1.18660*1.18650*1.18670*1.18640
05/11/2004 16:55:00*1.18650*1.18700*1.18710*1.18640
05/11/2004 17:00:00*1.18700*1.18710*1.18750*1.18700
