05/26/2004 17:05:00*1.21040*1.21050*1.21060*1.21040
05/26/2004 17:10:00*1.21050*1.21080*1.21110*1.21050
05/26/2004 17:15:00*1.21080*1.21090*1.21090*1.21080
05/26/2004 17:20:00*1.21090*1.21110*1.21110*1.21090
05/26/2004 17:25:00*1.21110*1.21130*1.21150*1.21110
05/26/2004 17:30:00*1.21130*1.21130*1.21140*1.21130
05/26/2004 17:35:00*1.21130*1.21140*1.21150*1.21130
05/26/2004 17:40:00*1.21140*1.21140*1.21150*1.21140
05/26/2004 17:45:00*1.21140*1.21130*1.21140*1.21130
05/26/2004 17:50:00*1.21130*1.21130*1.21140*1.21130
05/26/2004 17:55:00*1.21130*1.21130*1.21140*1.21130
05/26/2004 18:00:00*1.21130*1.21100*1.21130*1.21100
05/26/2004 18:05:00*1.21100*1.21080*1.21110*1.21080
05/26/2004 18:10:00*1.21080*1.21080*1.21090*1.21080
05/26/2004 18:15:00*1.21080*1.21060*1.21080*1.21060
05/26/2004 18:20:00*1.21060*1.21060*1.21070*1.21060
05/26/2004 18:25:00*1.21060*1.21030*1.21070*1.21010
05/26/2004 18:30:00*1.21030*1.21020*1.21050*1.21020
05/26/2004 18:35:00*1.21020*1.21000*1.21020*1.20980
05/26/2004 18:40:00*1.21000*1.21030*1.21030*1.21000
05/26/2004 18:45:00*1.21030*1.21070*1.21110*1.21030
05/26/2004 18:50:00*1.21070*1.21080*1.21100*1.21070
05/26/2004 18:55:00*1.21080*1.21080*1.21090*1.21080
05/26/2004 19:00:00*1.21080*1.21080*1.21090*1.21070
05/26/2004 19:05:00*1.21080*1.21070*1.21080*1.21060
05/26/2004 19:10:00*1.21070*1.21060*1.21070*1.21060
05/26/2004 19:15:00*1.21060*1.21050*1.21060*1.21040
05/26/2004 19:20:00*1.21050*1.21060*1.21060*1.21050
05/26/2004 19:25:00*1.21060*1.21020*1.21070*1.20990
05/26/2004 19:30:00*1.21020*1.20990*1.21030*1.20990
05/26/2004 19:35:00*1.20990*1.20980*1.20990*1.20940
05/26/2004 19:40:00*1.20980*1.20990*1.21000*1.20980
05/26/2004 19:45:00*1.20990*1.21000*1.21030*1.20980
05/26/2004 19:50:00*1.21000*1.20980*1.21010*1.20970
05/26/2004 19:55:00*1.20980*1.21010*1.21010*1.20980
05/26/2004 20:00:00*1.21010*1.20950*1.21010*1.20940
05/26/2004 20:05:00*1.20950*1.20970*1.20980*1.20950
05/26/2004 20:10:00*1.20970*1.20930*1.20980*1.20900
05/26/2004 20:15:00*1.20930*1.20950*1.20960*1.20930
05/26/2004 20:20:00*1.20950*1.20900*1.20960*1.20880
05/26/2004 20:25:00*1.20900*1.20900*1.20940*1.20870
05/26/2004 20:30:00*1.20900*1.20920*1.20940*1.20860
05/26/2004 20:35:00*1.20920*1.20940*1.20950*1.20920
05/26/2004 20:40:00*1.20940*1.20910*1.20950*1.20910
05/26/2004 20:45:00*1.20910*1.20970*1.20980*1.20910
05/26/2004 20:50:00*1.20970*1.20950*1.20980*1.20950
05/26/2004 20:55:00*1.20950*1.20970*1.20970*1.20940
05/26/2004 21:00:00*1.20970*1.20950*1.20970*1.20950
05/26/2004 21:05:00*1.20950*1.20930*1.20950*1.20920
05/26/2004 21:10:00*1.20930*1.20940*1.20940*1.20910
05/26/2004 21:15:00*1.20940*1.20990*1.21000*1.20930
05/26/2004 21:20:00*1.20990*1.20970*1.21000*1.20970
05/26/2004 21:25:00*1.20970*1.21050*1.21060*1.20970
05/26/2004 21:30:00*1.21050*1.21050*1.21080*1.21000
05/26/2004 21:35:00*1.21050*1.21150*1.21150*1.21050
05/26/2004 21:40:00*1.21150*1.21170*1.21210*1.21150
05/26/2004 21:45:00*1.21170*1.21260*1.21330*1.21170
05/26/2004 21:50:00*1.21260*1.21250*1.21260*1.21230
05/26/2004 21:55:00*1.21250*1.21300*1.21330*1.21250
05/26/2004 22:00:00*1.21300*1.21240*1.21310*1.21240
05/26/2004 22:05:00*1.21240*1.21250*1.21270*1.21230
05/26/2004 22:10:00*1.21250*1.21270*1.21270*1.21240
05/26/2004 22:15:00*1.21270*1.21310*1.21320*1.21270
05/26/2004 22:20:00*1.21310*1.21280*1.21350*1.21250
05/26/2004 22:25:00*1.21280*1.21290*1.21310*1.21280
05/26/2004 22:30:00*1.21290*1.21280*1.21290*1.21260
05/26/2004 22:35:00*1.21280*1.21340*1.21350*1.21280
05/26/2004 22:40:00*1.21340*1.21350*1.21390*1.21270
05/26/2004 22:45:00*1.21350*1.21320*1.21360*1.21310
05/26/2004 22:50:00*1.21320*1.21310*1.21330*1.21300
05/26/2004 22:55:00*1.21310*1.21320*1.21330*1.21310
05/26/2004 23:00:00*1.21320*1.21440*1.21480*1.21320
05/26/2004 23:05:00*1.21440*1.21400*1.21530*1.21380
05/26/2004 23:10:00*1.21400*1.21420*1.21530*1.21400
05/26/2004 23:15:00*1.21420*1.21430*1.21460*1.21420
05/26/2004 23:20:00*1.21430*1.21370*1.21430*1.21360
05/26/2004 23:25:00*1.21370*1.21360*1.21410*1.21350
05/26/2004 23:30:00*1.21360*1.21360*1.21380*1.21350
05/26/2004 23:35:00*1.21360*1.21350*1.21360*1.21350
05/26/2004 23:40:00*1.21350*1.21340*1.21360*1.21300
05/26/2004 23:45:00*1.21340*1.21380*1.21420*1.21330
05/26/2004 23:50:00*1.21380*1.21400*1.21400*1.21360
05/26/2004 23:55:00*1.21400*1.21410*1.21410*1.21390
05/27/2004 00:00:00*1.21410*1.21370*1.21420*1.21370
05/27/2004 00:05:00*1.21370*1.21380*1.21390*1.21360
05/27/2004 00:10:00*1.21380*1.21320*1.21390*1.21280
05/27/2004 00:15:00*1.21320*1.21340*1.21360*1.21290
05/27/2004 00:20:00*1.21340*1.21350*1.21360*1.21320
05/27/2004 00:25:00*1.21350*1.21350*1.21360*1.21350
05/27/2004 00:30:00*1.21350*1.21340*1.21360*1.21340
05/27/2004 00:35:00*1.21340*1.21390*1.21390*1.21340
05/27/2004 00:40:00*1.21390*1.21410*1.21410*1.21380
05/27/2004 00:45:00*1.21410*1.21350*1.21410*1.21340
05/27/2004 00:50:00*1.21350*1.21390*1.21410*1.21350
05/27/2004 00:55:00*1.21390*1.21410*1.21420*1.21390
05/27/2004 01:00:00*1.21410*1.21470*1.21490*1.21400
05/27/2004 01:05:00*1.21470*1.21490*1.21500*1.21470
05/27/2004 01:10:00*1.21490*1.21530*1.21550*1.21490
05/27/2004 01:15:00*1.21530*1.21520*1.21570*1.21480
05/27/2004 01:20:00*1.21520*1.21460*1.21560*1.21460
05/27/2004 01:25:00*1.21460*1.21530*1.21590*1.21460
05/27/2004 01:30:00*1.21530*1.21510*1.21550*1.21500
05/27/2004 01:35:00*1.21510*1.21520*1.21520*1.21490
05/27/2004 01:40:00*1.21520*1.21480*1.21530*1.21450
05/27/2004 01:45:00*1.21480*1.21450*1.21520*1.21440
05/27/2004 01:50:00*1.21450*1.21470*1.21490*1.21450
05/27/2004 01:55:00*1.21470*1.21520*1.21540*1.21460
05/27/2004 02:00:00*1.21520*1.21500*1.21530*1.21480
05/27/2004 02:05:00*1.21500*1.21600*1.21600*1.21490
05/27/2004 02:10:00*1.21600*1.21590*1.21620*1.21580
05/27/2004 02:15:00*1.21590*1.21610*1.21610*1.21590
05/27/2004 02:20:00*1.21610*1.21640*1.21660*1.21610
05/27/2004 02:25:00*1.21640*1.21620*1.21660*1.21610
05/27/2004 02:30:00*1.21620*1.21620*1.21670*1.21620
05/27/2004 02:35:00*1.21620*1.21610*1.21620*1.21560
05/27/2004 02:40:00*1.21610*1.21560*1.21610*1.21540
05/27/2004 02:45:00*1.21560*1.21520*1.21560*1.21490
05/27/2004 02:50:00*1.21520*1.21580*1.21600*1.21520
05/27/2004 02:55:00*1.21580*1.21580*1.21600*1.21540
05/27/2004 03:00:00*1.21580*1.21610*1.21630*1.21580
05/27/2004 03:05:00*1.21610*1.21620*1.21630*1.21590
05/27/2004 03:10:00*1.21620*1.21650*1.21670*1.21610
05/27/2004 03:15:00*1.21650*1.21640*1.21660*1.21640
05/27/2004 03:20:00*1.21640*1.21660*1.21730*1.21640
05/27/2004 03:25:00*1.21660*1.21580*1.21660*1.21580
05/27/2004 03:30:00*1.21580*1.21550*1.21580*1.21540
05/27/2004 03:35:00*1.21550*1.21500*1.21550*1.21450
05/27/2004 03:40:00*1.21500*1.21470*1.21500*1.21440
05/27/2004 03:45:00*1.21470*1.21510*1.21520*1.21470
05/27/2004 03:50:00*1.21510*1.21470*1.21510*1.21430
05/27/2004 03:55:00*1.21470*1.21440*1.21470*1.21400
05/27/2004 04:00:00*1.21440*1.21390*1.21450*1.21390
05/27/2004 04:05:00*1.21390*1.21400*1.21440*1.21390
05/27/2004 04:10:00*1.21400*1.21360*1.21410*1.21340
05/27/2004 04:15:00*1.21360*1.21420*1.21430*1.21360
05/27/2004 04:20:00*1.21420*1.21410*1.21440*1.21400
05/27/2004 04:25:00*1.21410*1.21390*1.21410*1.21360
05/27/2004 04:30:00*1.21390*1.21400*1.21410*1.21360
05/27/2004 04:35:00*1.21400*1.21400*1.21420*1.21390
05/27/2004 04:40:00*1.21400*1.21440*1.21450*1.21390
05/27/2004 04:45:00*1.21440*1.21470*1.21470*1.21430
05/27/2004 04:50:00*1.21470*1.21520*1.21520*1.21470
05/27/2004 04:55:00*1.21520*1.21490*1.21560*1.21490
05/27/2004 05:00:00*1.21490*1.21560*1.21570*1.21490
05/27/2004 05:05:00*1.21560*1.21550*1.21570*1.21550
05/27/2004 05:10:00*1.21550*1.21540*1.21570*1.21540
05/27/2004 05:15:00*1.21540*1.21550*1.21550*1.21520
05/27/2004 05:20:00*1.21550*1.21560*1.21570*1.21500
05/27/2004 05:25:00*1.21560*1.21550*1.21560*1.21530
05/27/2004 05:30:00*1.21550*1.21560*1.21560*1.21510
05/27/2004 05:35:00*1.21560*1.21510*1.21570*1.21510
05/27/2004 05:40:00*1.21510*1.21530*1.21550*1.21510
05/27/2004 05:45:00*1.21530*1.21520*1.21560*1.21520
05/27/2004 05:50:00*1.21520*1.21500*1.21530*1.21480
05/27/2004 05:55:00*1.21500*1.21540*1.21540*1.21500
05/27/2004 06:00:00*1.21540*1.21570*1.21620*1.21540
05/27/2004 06:05:00*1.21570*1.21500*1.21570*1.21490
05/27/2004 06:10:00*1.21500*1.21510*1.21520*1.21500
05/27/2004 06:15:00*1.21510*1.21540*1.21550*1.21510
05/27/2004 06:20:00*1.21540*1.21510*1.21550*1.21510
05/27/2004 06:25:00*1.21510*1.21480*1.21520*1.21480
05/27/2004 06:30:00*1.21480*1.21490*1.21510*1.21460
05/27/2004 06:35:00*1.21490*1.21500*1.21500*1.21470
05/27/2004 06:40:00*1.21500*1.21490*1.21520*1.21490
05/27/2004 06:45:00*1.21490*1.21520*1.21540*1.21480
05/27/2004 06:50:00*1.21520*1.21570*1.21600*1.21510
05/27/2004 06:55:00*1.21570*1.21550*1.21570*1.21520
05/27/2004 07:00:00*1.21550*1.21480*1.21560*1.21480
05/27/2004 07:05:00*1.21480*1.21540*1.21560*1.21480
05/27/2004 07:10:00*1.21540*1.21540*1.21550*1.21500
05/27/2004 07:15:00*1.21540*1.21550*1.21550*1.21530
05/27/2004 07:20:00*1.21550*1.21550*1.21560*1.21530
05/27/2004 07:25:00*1.21550*1.21550*1.21560*1.21540
05/27/2004 07:30:00*1.21550*1.21540*1.21570*1.21540
05/27/2004 07:35:00*1.21540*1.21600*1.21600*1.21540
05/27/2004 07:40:00*1.21600*1.21600*1.21610*1.21560
05/27/2004 07:45:00*1.21600*1.21580*1.21610*1.21570
05/27/2004 07:50:00*1.21580*1.21620*1.21620*1.21570
05/27/2004 07:55:00*1.21620*1.21600*1.21630*1.21590
05/27/2004 08:00:00*1.21600*1.21540*1.21620*1.21540
05/27/2004 08:05:00*1.21540*1.21630*1.21650*1.21540
05/27/2004 08:10:00*1.21630*1.21640*1.21690*1.21630
05/27/2004 08:15:00*1.21640*1.21680*1.21680*1.21610
05/27/2004 08:20:00*1.21680*1.21770*1.21830*1.21660
05/27/2004 08:25:00*1.21770*1.21700*1.21800*1.21690
05/27/2004 08:30:00*1.21700*1.21680*1.21860*1.21680
05/27/2004 08:35:00*1.21680*1.21680*1.21720*1.21650
05/27/2004 08:40:00*1.21680*1.21750*1.21750*1.21660
05/27/2004 08:45:00*1.21750*1.21910*1.21910*1.21710
05/27/2004 08:50:00*1.21910*1.22020*1.22080*1.21900
05/27/2004 08:55:00*1.22020*1.22220*1.22260*1.22010
05/27/2004 09:00:00*1.22220*1.22170*1.22220*1.22120
05/27/2004 09:05:00*1.22170*1.22230*1.22250*1.22170
05/27/2004 09:10:00*1.22230*1.22520*1.22520*1.22190
05/27/2004 09:15:00*1.22520*1.22540*1.22550*1.22410
05/27/2004 09:20:00*1.22540*1.22520*1.22650*1.22520
05/27/2004 09:25:00*1.22520*1.22450*1.22530*1.22440
05/27/2004 09:30:00*1.22450*1.22460*1.22520*1.22420
05/27/2004 09:35:00*1.22460*1.22380*1.22480*1.22350
05/27/2004 09:40:00*1.22380*1.22450*1.22450*1.22350
05/27/2004 09:45:00*1.22450*1.22490*1.22500*1.22420
05/27/2004 09:50:00*1.22490*1.22430*1.22510*1.22400
05/27/2004 09:55:00*1.22430*1.22410*1.22480*1.22400
05/27/2004 10:00:00*1.22410*1.22360*1.22420*1.22310
05/27/2004 10:05:00*1.22360*1.22440*1.22440*1.22340
05/27/2004 10:10:00*1.22440*1.22510*1.22510*1.22430
05/27/2004 10:15:00*1.22510*1.22490*1.22550*1.22480
05/27/2004 10:20:00*1.22490*1.22400*1.22530*1.22400
05/27/2004 10:25:00*1.22400*1.22350*1.22400*1.22350
05/27/2004 10:30:00*1.22350*1.22400*1.22430*1.22320
05/27/2004 10:35:00*1.22400*1.22440*1.22460*1.22380
05/27/2004 10:40:00*1.22440*1.22490*1.22500*1.22440
05/27/2004 10:45:00*1.22490*1.22530*1.22570*1.22480
05/27/2004 10:50:00*1.22530*1.22600*1.22600*1.22500
05/27/2004 10:55:00*1.22600*1.22620*1.22640*1.22570
05/27/2004 11:00:00*1.22620*1.22630*1.22660*1.22600
05/27/2004 11:05:00*1.22630*1.22670*1.22680*1.22630
05/27/2004 11:10:00*1.22670*1.22730*1.22770*1.22660
05/27/2004 11:15:00*1.22730*1.22770*1.22770*1.22630
05/27/2004 11:20:00*1.22770*1.22710*1.22800*1.22710
05/27/2004 11:25:00*1.22710*1.22660*1.22740*1.22660
05/27/2004 11:30:00*1.22660*1.22690*1.22730*1.22650
05/27/2004 11:35:00*1.22690*1.22700*1.22740*1.22690
05/27/2004 11:40:00*1.22700*1.22610*1.22700*1.22610
05/27/2004 11:45:00*1.22610*1.22660*1.22700*1.22610
05/27/2004 11:50:00*1.22660*1.22630*1.22670*1.22620
05/27/2004 11:55:00*1.22630*1.22720*1.22720*1.22630
05/27/2004 12:00:00*1.22720*1.22700*1.22730*1.22700
05/27/2004 12:05:00*1.22700*1.22760*1.22790*1.22700
05/27/2004 12:10:00*1.22760*1.22710*1.22780*1.22710
05/27/2004 12:15:00*1.22710*1.22670*1.22720*1.22670
05/27/2004 12:20:00*1.22670*1.22690*1.22700*1.22650
05/27/2004 12:25:00*1.22690*1.22650*1.22700*1.22650
05/27/2004 12:30:00*1.22650*1.22530*1.22650*1.22530
05/27/2004 12:35:00*1.22530*1.22500*1.22560*1.22500
05/27/2004 12:40:00*1.22500*1.22540*1.22550*1.22490
05/27/2004 12:45:00*1.22540*1.22570*1.22600*1.22520
05/27/2004 12:50:00*1.22570*1.22560*1.22580*1.22540
05/27/2004 12:55:00*1.22560*1.22570*1.22600*1.22540
05/27/2004 13:00:00*1.22570*1.22530*1.22580*1.22530
05/27/2004 13:05:00*1.22530*1.22580*1.22590*1.22530
05/27/2004 13:10:00*1.22580*1.22590*1.22620*1.22580
05/27/2004 13:15:00*1.22590*1.22600*1.22620*1.22590
05/27/2004 13:20:00*1.22600*1.22650*1.22660*1.22590
05/27/2004 13:25:00*1.22650*1.22650*1.22670*1.22640
05/27/2004 13:30:00*1.22650*1.22660*1.22670*1.22630
05/27/2004 13:35:00*1.22660*1.22660*1.22680*1.22650
05/27/2004 13:40:00*1.22660*1.22660*1.22680*1.22620
05/27/2004 13:45:00*1.22660*1.22650*1.22670*1.22650
05/27/2004 13:50:00*1.22650*1.22670*1.22680*1.22650
05/27/2004 13:55:00*1.22670*1.22650*1.22690*1.22650
05/27/2004 14:00:00*1.22650*1.22630*1.22660*1.22620
05/27/2004 14:05:00*1.22630*1.22640*1.22660*1.22600
05/27/2004 14:10:00*1.22640*1.22720*1.22720*1.22620
05/27/2004 14:15:00*1.22720*1.22760*1.22820*1.22720
05/27/2004 14:20:00*1.22760*1.22780*1.22780*1.22720
05/27/2004 14:25:00*1.22780*1.22710*1.22780*1.22710
05/27/2004 14:30:00*1.22710*1.22760*1.22770*1.22690
05/27/2004 14:35:00*1.22760*1.22830*1.22870*1.22750
05/27/2004 14:40:00*1.22830*1.22750*1.22830*1.22750
05/27/2004 14:45:00*1.22750*1.22730*1.22760*1.22690
05/27/2004 14:50:00*1.22730*1.22720*1.22740*1.22700
05/27/2004 14:55:00*1.22720*1.22710*1.22730*1.22700
05/27/2004 15:00:00*1.22710*1.22750*1.22750*1.22710
05/27/2004 15:05:00*1.22750*1.22700*1.22770*1.22700
05/27/2004 15:10:00*1.22700*1.22610*1.22700*1.22610
05/27/2004 15:15:00*1.22610*1.22630*1.22660*1.22600
05/27/2004 15:20:00*1.22630*1.22630*1.22640*1.22610
05/27/2004 15:25:00*1.22630*1.22620*1.22650*1.22620
05/27/2004 15:30:00*1.22620*1.22590*1.22630*1.22570
05/27/2004 15:35:00*1.22590*1.22610*1.22620*1.22580
05/27/2004 15:40:00*1.22610*1.22600*1.22630*1.22600
05/27/2004 15:45:00*1.22600*1.22600*1.22600*1.22580
05/27/2004 15:50:00*1.22600*1.22620*1.22630*1.22600
05/27/2004 15:55:00*1.22620*1.22680*1.22680*1.22620
05/27/2004 16:00:00*1.22680*1.22690*1.22690*1.22670
05/27/2004 16:05:00*1.22690*1.22760*1.22770*1.22690
05/27/2004 16:10:00*1.22760*1.22740*1.22760*1.22740
05/27/2004 16:15:00*1.22740*1.22730*1.22740*1.22710
05/27/2004 16:20:00*1.22730*1.22730*1.22740*1.22720
05/27/2004 16:25:00*1.22730*1.22730*1.22740*1.22720
05/27/2004 16:30:00*1.22730*1.22720*1.22740*1.22710
05/27/2004 16:35:00*1.22720*1.22780*1.22780*1.22720
05/27/2004 16:40:00*1.22780*1.22760*1.22780*1.22750
05/27/2004 16:45:00*1.22760*1.22680*1.22760*1.22670
05/27/2004 16:50:00*1.22680*1.22630*1.22680*1.22630
05/27/2004 16:55:00*1.22630*1.22600*1.22630*1.22600
05/27/2004 17:00:00*1.22600*1.22590*1.22610*1.22580
