05/20/2004 17:05:00*1.19600*1.19580*1.19610*1.19570
05/20/2004 17:10:00*1.19580*1.19550*1.19600*1.19540
05/20/2004 17:15:00*1.19550*1.19610*1.19610*1.19550
05/20/2004 17:20:00*1.19610*1.19600*1.19610*1.19570
05/20/2004 17:25:00*1.19600*1.19580*1.19610*1.19570
05/20/2004 17:30:00*1.19580*1.19600*1.19610*1.19580
05/20/2004 17:35:00*1.19600*1.19610*1.19640*1.19600
05/20/2004 17:40:00*1.19610*1.19600*1.19620*1.19600
05/20/2004 17:45:00*1.19600*1.19620*1.19630*1.19600
05/20/2004 17:50:00*1.19620*1.19610*1.19630*1.19590
05/20/2004 17:55:00*1.19610*1.19610*1.19630*1.19610
05/20/2004 18:00:00*1.19610*1.19600*1.19620*1.19580
05/20/2004 18:05:00*1.19600*1.19610*1.19620*1.19600
05/20/2004 18:10:00*1.19610*1.19620*1.19650*1.19610
05/20/2004 18:15:00*1.19620*1.19580*1.19620*1.19560
05/20/2004 18:20:00*1.19580*1.19590*1.19600*1.19580
05/20/2004 18:25:00*1.19590*1.19590*1.19600*1.19580
05/20/2004 18:30:00*1.19590*1.19590*1.19600*1.19580
05/20/2004 18:35:00*1.19590*1.19580*1.19610*1.19570
05/20/2004 18:40:00*1.19580*1.19550*1.19600*1.19550
05/20/2004 18:45:00*1.19550*1.19560*1.19580*1.19530
05/20/2004 18:50:00*1.19560*1.19550*1.19570*1.19540
05/20/2004 18:55:00*1.19550*1.19540*1.19560*1.19530
05/20/2004 19:00:00*1.19540*1.19590*1.19590*1.19540
05/20/2004 19:05:00*1.19590*1.19600*1.19620*1.19580
05/20/2004 19:10:00*1.19600*1.19620*1.19650*1.19600
05/20/2004 19:15:00*1.19620*1.19620*1.19630*1.19590
05/20/2004 19:20:00*1.19620*1.19630*1.19630*1.19610
05/20/2004 19:25:00*1.19630*1.19680*1.19690*1.19610
05/20/2004 19:30:00*1.19680*1.19680*1.19700*1.19670
05/20/2004 19:35:00*1.19680*1.19700*1.19710*1.19670
05/20/2004 19:40:00*1.19700*1.19680*1.19720*1.19680
05/20/2004 19:45:00*1.19680*1.19600*1.19680*1.19580
05/20/2004 19:50:00*1.19600*1.19550*1.19600*1.19500
05/20/2004 19:55:00*1.19550*1.19540*1.19560*1.19500
05/20/2004 20:00:00*1.19540*1.19700*1.19720*1.19510
05/20/2004 20:05:00*1.19700*1.19660*1.19710*1.19650
05/20/2004 20:10:00*1.19660*1.19690*1.19710*1.19650
05/20/2004 20:15:00*1.19690*1.19650*1.19690*1.19640
05/20/2004 20:20:00*1.19650*1.19660*1.19670*1.19650
05/20/2004 20:25:00*1.19660*1.19730*1.19740*1.19660
05/20/2004 20:30:00*1.19730*1.19650*1.19740*1.19640
05/20/2004 20:35:00*1.19650*1.19640*1.19660*1.19630
05/20/2004 20:40:00*1.19640*1.19630*1.19650*1.19600
05/20/2004 20:45:00*1.19630*1.19650*1.19660*1.19630
05/20/2004 20:50:00*1.19650*1.19660*1.19710*1.19640
05/20/2004 20:55:00*1.19660*1.19670*1.19670*1.19640
05/20/2004 21:00:00*1.19670*1.19650*1.19690*1.19650
05/20/2004 21:05:00*1.19650*1.19660*1.19690*1.19640
05/20/2004 21:10:00*1.19660*1.19650*1.19680*1.19640
05/20/2004 21:15:00*1.19650*1.19650*1.19660*1.19640
05/20/2004 21:20:00*1.19650*1.19650*1.19660*1.19640
05/20/2004 21:25:00*1.19650*1.19660*1.19680*1.19650
05/20/2004 21:30:00*1.19660*1.19640*1.19680*1.19640
05/20/2004 21:35:00*1.19640*1.19680*1.19680*1.19640
05/20/2004 21:40:00*1.19680*1.19660*1.19690*1.19660
05/20/2004 21:45:00*1.19660*1.19660*1.19670*1.19630
05/20/2004 21:50:00*1.19660*1.19660*1.19680*1.19650
05/20/2004 21:55:00*1.19660*1.19660*1.19690*1.19660
05/20/2004 22:00:00*1.19660*1.19590*1.19670*1.19580
05/20/2004 22:05:00*1.19590*1.19730*1.19730*1.19590
05/20/2004 22:10:00*1.19730*1.19750*1.19790*1.19710
05/20/2004 22:15:00*1.19750*1.19730*1.19770*1.19730
05/20/2004 22:20:00*1.19730*1.19710*1.19740*1.19710
05/20/2004 22:25:00*1.19710*1.19690*1.19720*1.19650
05/20/2004 22:30:00*1.19690*1.19720*1.19740*1.19690
05/20/2004 22:35:00*1.19720*1.19690*1.19720*1.19690
05/20/2004 22:40:00*1.19690*1.19710*1.19710*1.19680
05/20/2004 22:45:00*1.19710*1.19690*1.19710*1.19690
05/20/2004 22:50:00*1.19690*1.19640*1.19700*1.19640
05/20/2004 22:55:00*1.19640*1.19630*1.19670*1.19600
05/20/2004 23:00:00*1.19630*1.19660*1.19670*1.19630
05/20/2004 23:05:00*1.19660*1.19690*1.19700*1.19660
05/20/2004 23:10:00*1.19690*1.19710*1.19720*1.19690
05/20/2004 23:15:00*1.19710*1.19710*1.19720*1.19690
05/20/2004 23:20:00*1.19710*1.19700*1.19730*1.19690
05/20/2004 23:25:00*1.19700*1.19700*1.19710*1.19690
05/20/2004 23:30:00*1.19700*1.19690*1.19720*1.19690
05/20/2004 23:35:00*1.19690*1.19710*1.19720*1.19690
05/20/2004 23:40:00*1.19710*1.19700*1.19720*1.19700
05/20/2004 23:45:00*1.19700*1.19700*1.19720*1.19690
05/20/2004 23:50:00*1.19700*1.19690*1.19720*1.19680
05/20/2004 23:55:00*1.19690*1.19720*1.19730*1.19690
05/21/2004 00:00:00*1.19720*1.19720*1.19730*1.19700
05/21/2004 00:05:00*1.19720*1.19740*1.19750*1.19710
05/21/2004 00:10:00*1.19740*1.19730*1.19770*1.19730
05/21/2004 00:15:00*1.19730*1.19760*1.19770*1.19720
05/21/2004 00:20:00*1.19760*1.19900*1.19900*1.19750
05/21/2004 00:25:00*1.19900*1.19890*1.19900*1.19850
05/21/2004 00:30:00*1.19890*1.19870*1.19890*1.19850
05/21/2004 00:35:00*1.19870*1.19900*1.19920*1.19870
05/21/2004 00:40:00*1.19900*1.19930*1.19950*1.19870
05/21/2004 00:45:00*1.19930*1.19880*1.19980*1.19880
05/21/2004 00:50:00*1.19880*1.19850*1.19900*1.19850
05/21/2004 00:55:00*1.19850*1.19890*1.19940*1.19850
05/21/2004 01:00:00*1.19890*1.19870*1.19890*1.19820
05/21/2004 01:05:00*1.19870*1.20050*1.20060*1.19870
05/21/2004 01:10:00*1.20050*1.19920*1.20060*1.19920
05/21/2004 01:15:00*1.19920*1.19970*1.20000*1.19920
05/21/2004 01:20:00*1.19970*1.19950*1.19980*1.19940
05/21/2004 01:25:00*1.19950*1.20000*1.20000*1.19950
05/21/2004 01:30:00*1.20000*1.20010*1.20080*1.19990
05/21/2004 01:35:00*1.20010*1.20030*1.20050*1.19990
05/21/2004 01:40:00*1.20030*1.20050*1.20070*1.20030
05/21/2004 01:45:00*1.20050*1.20080*1.20100*1.20020
05/21/2004 01:50:00*1.20080*1.19950*1.20080*1.19910
05/21/2004 01:55:00*1.19950*1.19990*1.20030*1.19940
05/21/2004 02:00:00*1.19990*1.20100*1.20100*1.19990
05/21/2004 02:05:00*1.20100*1.20020*1.20100*1.20020
05/21/2004 02:10:00*1.20020*1.20120*1.20130*1.20020
05/21/2004 02:15:00*1.20120*1.20040*1.20140*1.20020
05/21/2004 02:20:00*1.20040*1.20050*1.20120*1.20040
05/21/2004 02:25:00*1.20050*1.20000*1.20050*1.19990
05/21/2004 02:30:00*1.20000*1.20000*1.20050*1.19990
05/21/2004 02:35:00*1.20000*1.20100*1.20170*1.20000
05/21/2004 02:40:00*1.20100*1.20020*1.20120*1.20020
05/21/2004 02:45:00*1.20020*1.19960*1.20060*1.19960
05/21/2004 02:50:00*1.19960*1.20100*1.20100*1.19960
05/21/2004 02:55:00*1.20100*1.20070*1.20170*1.20070
05/21/2004 03:00:00*1.20070*1.20140*1.20150*1.20070
05/21/2004 03:05:00*1.20140*1.20100*1.20180*1.20080
05/21/2004 03:10:00*1.20100*1.20070*1.20120*1.20060
05/21/2004 03:15:00*1.20070*1.20190*1.20250*1.20070
05/21/2004 03:20:00*1.20190*1.20100*1.20190*1.20080
05/21/2004 03:25:00*1.20100*1.20060*1.20120*1.20060
05/21/2004 03:30:00*1.20060*1.20050*1.20080*1.20030
05/21/2004 03:35:00*1.20050*1.20050*1.20140*1.20050
05/21/2004 03:40:00*1.20050*1.20040*1.20050*1.20020
05/21/2004 03:45:00*1.20040*1.20040*1.20040*1.19980
05/21/2004 03:50:00*1.20040*1.20090*1.20120*1.20030
05/21/2004 03:55:00*1.20090*1.20120*1.20120*1.20080
05/21/2004 04:00:00*1.20120*1.20120*1.20160*1.20110
05/21/2004 04:05:00*1.20120*1.20070*1.20120*1.20060
05/21/2004 04:10:00*1.20070*1.20120*1.20130*1.20060
05/21/2004 04:15:00*1.20120*1.20120*1.20120*1.20110
05/21/2004 04:20:00*1.20120*1.20050*1.20130*1.20030
05/21/2004 04:25:00*1.20050*1.20060*1.20080*1.20050
05/21/2004 04:30:00*1.20060*1.20050*1.20070*1.20050
05/21/2004 04:35:00*1.20050*1.19990*1.20050*1.19990
05/21/2004 04:40:00*1.19990*1.20030*1.20030*1.19990
05/21/2004 04:45:00*1.20030*1.20070*1.20070*1.20030
05/21/2004 04:50:00*1.20070*1.20040*1.20070*1.20010
05/21/2004 04:55:00*1.20040*1.20130*1.20140*1.20040
05/21/2004 05:00:00*1.20130*1.20340*1.20380*1.20120
05/21/2004 05:05:00*1.20340*1.20460*1.20460*1.20320
05/21/2004 05:10:00*1.20460*1.20550*1.20650*1.20460
05/21/2004 05:15:00*1.20550*1.20440*1.20550*1.20420
05/21/2004 05:20:00*1.20440*1.20430*1.20450*1.20420
05/21/2004 05:25:00*1.20430*1.20380*1.20440*1.20370
05/21/2004 05:30:00*1.20380*1.20430*1.20440*1.20380
05/21/2004 05:35:00*1.20430*1.20350*1.20430*1.20330
05/21/2004 05:40:00*1.20350*1.20380*1.20380*1.20340
05/21/2004 05:45:00*1.20380*1.20390*1.20400*1.20370
05/21/2004 05:50:00*1.20390*1.20390*1.20430*1.20370
05/21/2004 05:55:00*1.20390*1.20350*1.20420*1.20350
05/21/2004 06:00:00*1.20350*1.20340*1.20360*1.20340
05/21/2004 06:05:00*1.20340*1.20340*1.20350*1.20340
05/21/2004 06:10:00*1.20340*1.20310*1.20340*1.20290
05/21/2004 06:15:00*1.20310*1.20320*1.20320*1.20290
05/21/2004 06:20:00*1.20320*1.20330*1.20350*1.20320
05/21/2004 06:25:00*1.20330*1.20330*1.20340*1.20320
05/21/2004 06:30:00*1.20330*1.20340*1.20350*1.20270
05/21/2004 06:35:00*1.20340*1.20330*1.20350*1.20320
05/21/2004 06:40:00*1.20330*1.20320*1.20330*1.20300
05/21/2004 06:45:00*1.20320*1.20340*1.20340*1.20290
05/21/2004 06:50:00*1.20340*1.20420*1.20430*1.20340
05/21/2004 06:55:00*1.20420*1.20430*1.20490*1.20390
05/21/2004 07:00:00*1.20430*1.20430*1.20460*1.20420
05/21/2004 07:05:00*1.20430*1.20440*1.20450*1.20430
05/21/2004 07:10:00*1.20440*1.20460*1.20460*1.20430
05/21/2004 07:15:00*1.20460*1.20400*1.20460*1.20400
05/21/2004 07:20:00*1.20400*1.20360*1.20410*1.20360
05/21/2004 07:25:00*1.20360*1.20370*1.20390*1.20350
05/21/2004 07:30:00*1.20370*1.20330*1.20370*1.20320
05/21/2004 07:35:00*1.20330*1.20410*1.20440*1.20320
05/21/2004 07:40:00*1.20410*1.20440*1.20470*1.20400
05/21/2004 07:45:00*1.20440*1.20420*1.20440*1.20420
05/21/2004 07:50:00*1.20420*1.20370*1.20440*1.20360
05/21/2004 07:55:00*1.20370*1.20380*1.20400*1.20350
05/21/2004 08:00:00*1.20380*1.20380*1.20420*1.20360
05/21/2004 08:05:00*1.20380*1.20390*1.20410*1.20380
05/21/2004 08:10:00*1.20390*1.20280*1.20390*1.20280
05/21/2004 08:15:00*1.20280*1.20310*1.20310*1.20270
05/21/2004 08:20:00*1.20310*1.20390*1.20400*1.20310
05/21/2004 08:25:00*1.20390*1.20450*1.20470*1.20390
05/21/2004 08:30:00*1.20450*1.20400*1.20460*1.20380
05/21/2004 08:35:00*1.20400*1.20370*1.20440*1.20360
05/21/2004 08:40:00*1.20370*1.20420*1.20430*1.20350
05/21/2004 08:45:00*1.20420*1.20440*1.20450*1.20410
05/21/2004 08:50:00*1.20440*1.20400*1.20440*1.20390
05/21/2004 08:55:00*1.20400*1.20560*1.20590*1.20390
05/21/2004 09:00:00*1.20560*1.20600*1.20670*1.20560
05/21/2004 09:05:00*1.20600*1.20600*1.20610*1.20550
05/21/2004 09:10:00*1.20600*1.20520*1.20610*1.20510
05/21/2004 09:15:00*1.20520*1.20510*1.20570*1.20500
05/21/2004 09:20:00*1.20510*1.20510*1.20510*1.20490
05/21/2004 09:25:00*1.20510*1.20510*1.20540*1.20510
05/21/2004 09:30:00*1.20510*1.20520*1.20530*1.20500
05/21/2004 09:35:00*1.20520*1.20410*1.20520*1.20400
05/21/2004 09:40:00*1.20410*1.20380*1.20420*1.20370
05/21/2004 09:45:00*1.20380*1.20330*1.20410*1.20300
05/21/2004 09:50:00*1.20330*1.20310*1.20340*1.20280
05/21/2004 09:55:00*1.20310*1.20310*1.20320*1.20280
05/21/2004 10:00:00*1.20310*1.20300*1.20330*1.20290
05/21/2004 10:05:00*1.20300*1.20390*1.20400*1.20280
05/21/2004 10:10:00*1.20390*1.20350*1.20400*1.20330
05/21/2004 10:15:00*1.20350*1.20070*1.20350*1.20070
05/21/2004 10:20:00*1.20070*1.20180*1.20190*1.20070
05/21/2004 10:25:00*1.20180*1.20180*1.20190*1.20140
05/21/2004 10:30:00*1.20180*1.20190*1.20220*1.20160
05/21/2004 10:35:00*1.20190*1.20190*1.20210*1.20130
05/21/2004 10:40:00*1.20190*1.20200*1.20220*1.20160
05/21/2004 10:45:00*1.20200*1.20170*1.20220*1.20170
05/21/2004 10:50:00*1.20170*1.20200*1.20240*1.20150
05/21/2004 10:55:00*1.20200*1.20140*1.20210*1.20140
05/21/2004 11:00:00*1.20140*1.20110*1.20220*1.20100
05/21/2004 11:05:00*1.20110*1.20110*1.20220*1.20090
05/21/2004 11:10:00*1.20110*1.20210*1.20250*1.20100
05/21/2004 11:15:00*1.20210*1.20210*1.20210*1.20160
05/21/2004 11:20:00*1.20210*1.20250*1.20250*1.20200
05/21/2004 11:25:00*1.20250*1.20190*1.20260*1.20190
05/21/2004 11:30:00*1.20190*1.20150*1.20220*1.20140
05/21/2004 11:35:00*1.20150*1.20160*1.20170*1.20130
05/21/2004 11:40:00*1.20160*1.20140*1.20200*1.20140
05/21/2004 11:45:00*1.20140*1.20080*1.20150*1.20080
05/21/2004 11:50:00*1.20080*1.20050*1.20120*1.20050
05/21/2004 11:55:00*1.20050*1.20090*1.20130*1.20050
05/21/2004 12:00:00*1.20090*1.19980*1.20100*1.19960
05/21/2004 12:05:00*1.19980*1.20010*1.20040*1.19960
05/21/2004 12:10:00*1.20010*1.20070*1.20080*1.19930
05/21/2004 12:15:00*1.20070*1.20050*1.20070*1.20020
05/21/2004 12:20:00*1.20050*1.20070*1.20080*1.20050
05/21/2004 12:25:00*1.20070*1.20010*1.20080*1.20010
05/21/2004 12:30:00*1.20010*1.19990*1.20030*1.19990
05/21/2004 12:35:00*1.19990*1.20010*1.20020*1.19990
05/21/2004 12:40:00*1.20010*1.19970*1.20020*1.19960
05/21/2004 12:45:00*1.19970*1.20020*1.20030*1.19960
05/21/2004 12:50:00*1.20020*1.20020*1.20030*1.20010
05/21/2004 12:55:00*1.20020*1.20080*1.20080*1.20020
05/21/2004 13:00:00*1.20080*1.20100*1.20100*1.20050
05/21/2004 13:05:00*1.20100*1.20100*1.20110*1.20090
05/21/2004 13:10:00*1.20100*1.20090*1.20110*1.20080
05/21/2004 13:15:00*1.20090*1.20090*1.20100*1.20080
05/21/2004 13:20:00*1.20090*1.20090*1.20100*1.20080
05/21/2004 13:25:00*1.20090*1.20090*1.20100*1.20080
05/21/2004 13:30:00*1.20090*1.20060*1.20090*1.20050
05/21/2004 13:35:00*1.20060*1.20060*1.20080*1.20050
05/21/2004 13:40:00*1.20060*1.20110*1.20120*1.20060
05/21/2004 13:45:00*1.20110*1.20150*1.20160*1.20100
05/21/2004 13:50:00*1.20150*1.20170*1.20180*1.20150
05/21/2004 13:55:00*1.20170*1.20150*1.20170*1.20140
05/21/2004 14:00:00*1.20150*1.20150*1.20170*1.20140
05/21/2004 14:05:00*1.20150*1.20180*1.20200*1.20150
05/21/2004 14:10:00*1.20180*1.20170*1.20200*1.20170
05/21/2004 14:15:00*1.20170*1.20240*1.20260*1.20170
05/21/2004 14:20:00*1.20240*1.20200*1.20250*1.20180
05/21/2004 14:25:00*1.20200*1.20200*1.20210*1.20190
05/21/2004 14:30:00*1.20200*1.20260*1.20260*1.20190
05/21/2004 14:35:00*1.20260*1.20240*1.20260*1.20230
05/21/2004 14:40:00*1.20240*1.20170*1.20250*1.20160
05/21/2004 14:45:00*1.20170*1.20070*1.20190*1.20060
05/21/2004 14:50:00*1.20070*1.20080*1.20100*1.20040
05/21/2004 14:55:00*1.20080*1.20040*1.20080*1.20040
05/21/2004 15:00:00*1.20040*1.20060*1.20070*1.20020
05/21/2004 15:05:00*1.20060*1.20070*1.20150*1.20060
05/21/2004 15:10:00*1.20070*1.20090*1.20090*1.20060
05/21/2004 15:15:00*1.20090*1.20090*1.20110*1.20090
05/21/2004 15:20:00*1.20090*1.20020*1.20090*1.20010
05/21/2004 15:25:00*1.20020*1.20020*1.20040*1.20020
05/21/2004 15:30:00*1.20020*1.20010*1.20060*1.20010
05/21/2004 15:35:00*1.20010*1.19820*1.20020*1.19810
05/21/2004 15:40:00*1.19820*1.19880*1.19910*1.19820
05/21/2004 15:45:00*1.19880*1.19890*1.19900*1.19870
05/21/2004 15:50:00*1.19890*1.19910*1.19930*1.19880
05/21/2004 15:55:00*1.19930*1.19930*1.19980*1.19880
05/21/2004 16:00:00*1.19920*1.19950*1.19970*1.19900
05/21/2004 16:05:00*1.19940*1.19910*1.19980*1.19880
05/21/2004 16:10:00*1.19920*1.19880*1.19950*1.19850
05/21/2004 16:15:00*1.19880*1.19830*1.19910*1.19830
05/21/2004 16:20:00*1.19880*1.19850*1.19950*1.19840
05/21/2004 16:25:00*1.19830*1.19900*1.19930*1.19830
05/21/2004 16:30:00*1.19890*1.19960*1.19970*1.19860
05/21/2004 16:35:00*1.19980*1.19900*1.19980*1.19860
05/21/2004 16:40:00*1.19890*1.19900*1.19940*1.19840
05/21/2004 16:45:00*1.19910*1.19900*1.19950*1.19860
05/21/2004 16:50:00*1.19920*1.19840*1.19920*1.19810
05/21/2004 16:55:00*1.19840*1.19840*1.19860*1.19790
05/21/2004 17:00:00*1.19820*1.19820*1.19840*1.19770
