05/18/2004 17:05:00*1.39050*1.39020*1.39060*1.39020
05/18/2004 17:10:00*1.39020*1.38950*1.39020*1.38950
05/18/2004 17:15:00*1.38950*1.38990*1.38990*1.38920
05/18/2004 17:20:00*1.38990*1.38980*1.39000*1.38970
05/18/2004 17:25:00*1.38980*1.38980*1.38990*1.38970
05/18/2004 17:30:00*1.38980*1.38940*1.38990*1.38930
05/18/2004 17:35:00*1.38940*1.38940*1.38950*1.38930
05/18/2004 17:40:00*1.38940*1.38940*1.38950*1.38930
05/18/2004 17:45:00*1.38940*1.38990*1.38990*1.38930
05/18/2004 17:50:00*1.38990*1.39030*1.39050*1.38990
05/18/2004 17:55:00*1.39030*1.38980*1.39050*1.38950
05/18/2004 18:00:00*1.38980*1.38970*1.38990*1.38970
05/18/2004 18:05:00*1.38970*1.38970*1.38980*1.38960
05/18/2004 18:10:00*1.38970*1.38970*1.38970*1.38920
05/18/2004 18:15:00*1.38970*1.39000*1.39020*1.38960
05/18/2004 18:20:00*1.39000*1.39030*1.39040*1.38980
05/18/2004 18:25:00*1.39030*1.39030*1.39040*1.39020
05/18/2004 18:30:00*1.39030*1.39020*1.39030*1.39010
05/18/2004 18:35:00*1.39020*1.39020*1.39030*1.39010
05/18/2004 18:40:00*1.39020*1.39030*1.39030*1.39010
05/18/2004 18:45:00*1.39030*1.39060*1.39060*1.39030
05/18/2004 18:50:00*1.39060*1.39070*1.39080*1.39050
05/18/2004 18:55:00*1.39070*1.39070*1.39080*1.39050
05/18/2004 19:00:00*1.39070*1.39080*1.39090*1.39060
05/18/2004 19:05:00*1.39080*1.39080*1.39090*1.39060
05/18/2004 19:10:00*1.39080*1.39090*1.39100*1.39070
05/18/2004 19:15:00*1.39090*1.39080*1.39100*1.39070
05/18/2004 19:20:00*1.39080*1.39090*1.39110*1.39070
05/18/2004 19:25:00*1.39090*1.39080*1.39100*1.39080
05/18/2004 19:30:00*1.39080*1.39090*1.39100*1.39060
05/18/2004 19:35:00*1.39090*1.39100*1.39110*1.39090
05/18/2004 19:40:00*1.39100*1.39140*1.39160*1.39100
05/18/2004 19:45:00*1.39140*1.39120*1.39150*1.39120
05/18/2004 19:50:00*1.39120*1.39130*1.39140*1.39110
05/18/2004 19:55:00*1.39130*1.39130*1.39140*1.39120
05/18/2004 20:00:00*1.39130*1.39160*1.39170*1.39120
05/18/2004 20:05:00*1.39160*1.39130*1.39170*1.39120
05/18/2004 20:10:00*1.39130*1.39090*1.39160*1.39080
05/18/2004 20:15:00*1.39090*1.39120*1.39130*1.39070
05/18/2004 20:20:00*1.39120*1.39120*1.39130*1.39070
05/18/2004 20:25:00*1.39120*1.39090*1.39120*1.39090
05/18/2004 20:30:00*1.39090*1.39090*1.39100*1.39070
05/18/2004 20:35:00*1.39090*1.39110*1.39120*1.39080
05/18/2004 20:40:00*1.39110*1.39100*1.39130*1.39060
05/18/2004 20:45:00*1.39100*1.39080*1.39100*1.39060
05/18/2004 20:50:00*1.39080*1.39080*1.39110*1.39070
05/18/2004 20:55:00*1.39080*1.39080*1.39090*1.39070
05/18/2004 21:00:00*1.39080*1.39080*1.39100*1.39070
05/18/2004 21:05:00*1.39080*1.39080*1.39090*1.39070
05/18/2004 21:10:00*1.39080*1.39080*1.39090*1.39070
05/18/2004 21:15:00*1.39080*1.39080*1.39090*1.39070
05/18/2004 21:20:00*1.39080*1.39090*1.39100*1.39070
05/18/2004 21:25:00*1.39090*1.39050*1.39100*1.39040
05/18/2004 21:30:00*1.39050*1.39020*1.39050*1.39010
05/18/2004 21:35:00*1.39020*1.39020*1.39030*1.39010
05/18/2004 21:40:00*1.39020*1.38970*1.39040*1.38940
05/18/2004 21:45:00*1.38970*1.38910*1.38980*1.38910
05/18/2004 21:50:00*1.38910*1.38940*1.38980*1.38910
05/18/2004 21:55:00*1.38940*1.38910*1.38940*1.38900
05/18/2004 22:00:00*1.38910*1.38900*1.38940*1.38900
05/18/2004 22:05:00*1.38900*1.38810*1.38900*1.38810
05/18/2004 22:10:00*1.38810*1.38820*1.38840*1.38800
05/18/2004 22:15:00*1.38820*1.38780*1.38820*1.38740
05/18/2004 22:20:00*1.38780*1.38820*1.38830*1.38780
05/18/2004 22:25:00*1.38820*1.38780*1.38830*1.38780
05/18/2004 22:30:00*1.38780*1.38750*1.38780*1.38730
05/18/2004 22:35:00*1.38750*1.38730*1.38760*1.38710
05/18/2004 22:40:00*1.38730*1.38740*1.38750*1.38730
05/18/2004 22:45:00*1.38740*1.38720*1.38750*1.38720
05/18/2004 22:50:00*1.38720*1.38740*1.38740*1.38710
05/18/2004 22:55:00*1.38740*1.38710*1.38740*1.38710
05/18/2004 23:00:00*1.38710*1.38730*1.38740*1.38700
05/18/2004 23:05:00*1.38730*1.38740*1.38740*1.38720
05/18/2004 23:10:00*1.38740*1.38750*1.38750*1.38730
05/18/2004 23:15:00*1.38750*1.38800*1.38820*1.38750
05/18/2004 23:20:00*1.38800*1.38760*1.38810*1.38760
05/18/2004 23:25:00*1.38760*1.38740*1.38790*1.38740
05/18/2004 23:30:00*1.38740*1.38740*1.38810*1.38740
05/18/2004 23:35:00*1.38740*1.38720*1.38770*1.38710
05/18/2004 23:40:00*1.38720*1.38710*1.38720*1.38710
05/18/2004 23:45:00*1.38710*1.38710*1.38720*1.38700
05/18/2004 23:50:00*1.38710*1.38710*1.38740*1.38700
05/18/2004 23:55:00*1.38710*1.38700*1.38740*1.38690
05/19/2004 00:00:00*1.38700*1.38710*1.38710*1.38690
05/19/2004 00:05:00*1.38710*1.38710*1.38720*1.38690
05/19/2004 00:10:00*1.38710*1.38720*1.38720*1.38690
05/19/2004 00:15:00*1.38720*1.38710*1.38720*1.38700
05/19/2004 00:20:00*1.38710*1.38700*1.38710*1.38700
05/19/2004 00:25:00*1.38700*1.38700*1.38710*1.38690
05/19/2004 00:30:00*1.38700*1.38620*1.38710*1.38620
05/19/2004 00:35:00*1.38620*1.38640*1.38670*1.38620
05/19/2004 00:40:00*1.38640*1.38650*1.38650*1.38630
05/19/2004 00:45:00*1.38650*1.38650*1.38650*1.38630
05/19/2004 00:50:00*1.38650*1.38630*1.38660*1.38630
05/19/2004 00:55:00*1.38630*1.38630*1.38640*1.38620
05/19/2004 01:00:00*1.38630*1.38630*1.38630*1.38610
05/19/2004 01:05:00*1.38630*1.38680*1.38690*1.38620
05/19/2004 01:10:00*1.38680*1.38680*1.38680*1.38670
05/19/2004 01:15:00*1.38680*1.38670*1.38680*1.38660
05/19/2004 01:20:00*1.38670*1.38680*1.38680*1.38650
05/19/2004 01:25:00*1.38680*1.38690*1.38700*1.38680
05/19/2004 01:30:00*1.38690*1.38690*1.38700*1.38680
05/19/2004 01:35:00*1.38690*1.38690*1.38690*1.38680
05/19/2004 01:40:00*1.38690*1.38690*1.38690*1.38680
05/19/2004 01:45:00*1.38690*1.38640*1.38690*1.38630
05/19/2004 01:50:00*1.38640*1.38640*1.38660*1.38630
05/19/2004 01:55:00*1.38640*1.38670*1.38670*1.38630
05/19/2004 02:00:00*1.38670*1.38600*1.38670*1.38600
05/19/2004 02:05:00*1.38600*1.38590*1.38610*1.38590
05/19/2004 02:10:00*1.38590*1.38570*1.38600*1.38570
05/19/2004 02:15:00*1.38570*1.38600*1.38640*1.38570
05/19/2004 02:20:00*1.38600*1.38550*1.38600*1.38510
05/19/2004 02:25:00*1.38550*1.38630*1.38630*1.38540
05/19/2004 02:30:00*1.38630*1.38610*1.38640*1.38580
05/19/2004 02:35:00*1.38610*1.38680*1.38690*1.38590
05/19/2004 02:40:00*1.38680*1.38650*1.38680*1.38640
05/19/2004 02:45:00*1.38650*1.38690*1.38700*1.38650
05/19/2004 02:50:00*1.38690*1.38730*1.38750*1.38680
05/19/2004 02:55:00*1.38730*1.38610*1.38730*1.38610
05/19/2004 03:00:00*1.38610*1.38610*1.38650*1.38600
05/19/2004 03:05:00*1.38610*1.38600*1.38620*1.38580
05/19/2004 03:10:00*1.38600*1.38630*1.38640*1.38600
05/19/2004 03:15:00*1.38630*1.38580*1.38630*1.38570
05/19/2004 03:20:00*1.38580*1.38660*1.38660*1.38570
05/19/2004 03:25:00*1.38660*1.38640*1.38670*1.38640
05/19/2004 03:30:00*1.38640*1.38600*1.38640*1.38590
05/19/2004 03:35:00*1.38600*1.38560*1.38630*1.38560
05/19/2004 03:40:00*1.38560*1.38570*1.38600*1.38520
05/19/2004 03:45:00*1.38570*1.38590*1.38620*1.38570
05/19/2004 03:50:00*1.38590*1.38570*1.38600*1.38560
05/19/2004 03:55:00*1.38570*1.38540*1.38580*1.38520
05/19/2004 04:00:00*1.38540*1.38530*1.38550*1.38520
05/19/2004 04:05:00*1.38530*1.38520*1.38540*1.38510
05/19/2004 04:10:00*1.38520*1.38570*1.38570*1.38490
05/19/2004 04:15:00*1.38570*1.38680*1.38680*1.38570
05/19/2004 04:20:00*1.38680*1.38640*1.38690*1.38610
05/19/2004 04:25:00*1.38640*1.38610*1.38680*1.38570
05/19/2004 04:30:00*1.38610*1.38600*1.38680*1.38590
05/19/2004 04:35:00*1.38600*1.38620*1.38630*1.38590
05/19/2004 04:40:00*1.38620*1.38620*1.38650*1.38580
05/19/2004 04:45:00*1.38620*1.38630*1.38650*1.38590
05/19/2004 04:50:00*1.38630*1.38600*1.38650*1.38580
05/19/2004 04:55:00*1.38600*1.38540*1.38620*1.38540
05/19/2004 05:00:00*1.38540*1.38550*1.38570*1.38510
05/19/2004 05:05:00*1.38550*1.38530*1.38550*1.38530
05/19/2004 05:10:00*1.38530*1.38500*1.38570*1.38490
05/19/2004 05:15:00*1.38500*1.38460*1.38520*1.38450
05/19/2004 05:20:00*1.38460*1.38480*1.38490*1.38450
05/19/2004 05:25:00*1.38480*1.38370*1.38480*1.38350
05/19/2004 05:30:00*1.38370*1.38400*1.38410*1.38360
05/19/2004 05:35:00*1.38400*1.38340*1.38410*1.38330
05/19/2004 05:40:00*1.38340*1.38340*1.38360*1.38320
05/19/2004 05:45:00*1.38340*1.38310*1.38360*1.38260
05/19/2004 05:50:00*1.38310*1.38310*1.38340*1.38300
05/19/2004 05:55:00*1.38310*1.38330*1.38330*1.38210
05/19/2004 06:00:00*1.38330*1.38310*1.38340*1.38310
05/19/2004 06:05:00*1.38310*1.38290*1.38330*1.38290
05/19/2004 06:10:00*1.38290*1.38310*1.38310*1.38260
05/19/2004 06:15:00*1.38310*1.38310*1.38340*1.38290
05/19/2004 06:20:00*1.38310*1.38280*1.38310*1.38270
05/19/2004 06:25:00*1.38280*1.38320*1.38320*1.38280
05/19/2004 06:30:00*1.38320*1.38320*1.38340*1.38300
05/19/2004 06:35:00*1.38320*1.38330*1.38330*1.38310
05/19/2004 06:40:00*1.38330*1.38350*1.38360*1.38320
05/19/2004 06:45:00*1.38350*1.38250*1.38350*1.38250
05/19/2004 06:50:00*1.38250*1.38130*1.38260*1.38130
05/19/2004 06:55:00*1.38130*1.38100*1.38140*1.38070
05/19/2004 07:00:00*1.38100*1.38110*1.38110*1.38070
05/19/2004 07:05:00*1.38110*1.38140*1.38140*1.38100
05/19/2004 07:10:00*1.38140*1.38140*1.38160*1.38130
05/19/2004 07:15:00*1.38140*1.38190*1.38190*1.38100
05/19/2004 07:20:00*1.38190*1.38180*1.38190*1.38160
05/19/2004 07:25:00*1.38180*1.38180*1.38210*1.38170
05/19/2004 07:30:00*1.38180*1.38170*1.38190*1.38150
05/19/2004 07:35:00*1.38170*1.38210*1.38240*1.38170
05/19/2004 07:40:00*1.38210*1.38220*1.38250*1.38140
05/19/2004 07:45:00*1.38220*1.38180*1.38250*1.38170
05/19/2004 07:50:00*1.38180*1.38180*1.38240*1.38160
05/19/2004 07:55:00*1.38180*1.38200*1.38220*1.38180
05/19/2004 08:00:00*1.38200*1.38310*1.38400*1.38200
05/19/2004 08:05:00*1.38310*1.38270*1.38310*1.38250
05/19/2004 08:10:00*1.38270*1.38290*1.38300*1.38230
05/19/2004 08:15:00*1.38290*1.38240*1.38310*1.38240
05/19/2004 08:20:00*1.38240*1.38090*1.38270*1.38090
05/19/2004 08:25:00*1.38090*1.38080*1.38110*1.38040
05/19/2004 08:30:00*1.38080*1.37920*1.38090*1.37900
05/19/2004 08:35:00*1.37920*1.37990*1.38050*1.37920
05/19/2004 08:40:00*1.37990*1.38030*1.38070*1.37980
05/19/2004 08:45:00*1.38030*1.37900*1.38050*1.37880
05/19/2004 08:50:00*1.37900*1.37820*1.37900*1.37800
05/19/2004 08:55:00*1.37820*1.37840*1.37860*1.37800
05/19/2004 09:00:00*1.37840*1.37720*1.37840*1.37700
05/19/2004 09:05:00*1.37720*1.37770*1.37800*1.37720
05/19/2004 09:10:00*1.37770*1.37990*1.37990*1.37770
05/19/2004 09:15:00*1.37990*1.37860*1.38030*1.37860
05/19/2004 09:20:00*1.37860*1.37800*1.37880*1.37780
05/19/2004 09:25:00*1.37800*1.37600*1.37800*1.37530
05/19/2004 09:30:00*1.37600*1.37730*1.37740*1.37600
05/19/2004 09:35:00*1.37730*1.37920*1.37920*1.37720
05/19/2004 09:40:00*1.37920*1.37880*1.37950*1.37880
05/19/2004 09:45:00*1.37880*1.37820*1.37900*1.37820
05/19/2004 09:50:00*1.37820*1.37810*1.37850*1.37790
05/19/2004 09:55:00*1.37810*1.37790*1.37850*1.37750
05/19/2004 10:00:00*1.37790*1.37710*1.37800*1.37680
05/19/2004 10:05:00*1.37710*1.37840*1.37870*1.37700
05/19/2004 10:10:00*1.37840*1.37760*1.37850*1.37760
05/19/2004 10:15:00*1.37760*1.37760*1.37800*1.37740
05/19/2004 10:20:00*1.37760*1.37750*1.37800*1.37750
05/19/2004 10:25:00*1.37750*1.37650*1.37750*1.37650
05/19/2004 10:30:00*1.37650*1.37700*1.37700*1.37630
05/19/2004 10:35:00*1.37700*1.37620*1.37770*1.37610
05/19/2004 10:40:00*1.37620*1.37600*1.37650*1.37590
05/19/2004 10:45:00*1.37600*1.37570*1.37690*1.37560
05/19/2004 10:50:00*1.37570*1.37530*1.37600*1.37480
05/19/2004 10:55:00*1.37530*1.37570*1.37620*1.37530
05/19/2004 11:00:00*1.37570*1.37450*1.37570*1.37430
05/19/2004 11:05:00*1.37450*1.37450*1.37510*1.37420
05/19/2004 11:10:00*1.37450*1.37430*1.37520*1.37430
05/19/2004 11:15:00*1.37430*1.37480*1.37520*1.37430
05/19/2004 11:20:00*1.37480*1.37520*1.37520*1.37450
05/19/2004 11:25:00*1.37520*1.37620*1.37640*1.37520
05/19/2004 11:30:00*1.37620*1.37490*1.37630*1.37450
05/19/2004 11:35:00*1.37490*1.37600*1.37600*1.37480
05/19/2004 11:40:00*1.37600*1.37640*1.37650*1.37600
05/19/2004 11:45:00*1.37640*1.37640*1.37650*1.37600
05/19/2004 11:50:00*1.37640*1.37640*1.37680*1.37600
05/19/2004 11:55:00*1.37640*1.37570*1.37650*1.37560
05/19/2004 12:00:00*1.37570*1.37630*1.37670*1.37570
05/19/2004 12:05:00*1.37630*1.37620*1.37640*1.37610
05/19/2004 12:10:00*1.37620*1.37650*1.37650*1.37620
05/19/2004 12:15:00*1.37650*1.37670*1.37680*1.37600
05/19/2004 12:20:00*1.37670*1.37710*1.37710*1.37670
05/19/2004 12:25:00*1.37710*1.37660*1.37710*1.37660
05/19/2004 12:30:00*1.37660*1.37690*1.37700*1.37650
05/19/2004 12:35:00*1.37690*1.37660*1.37710*1.37660
05/19/2004 12:40:00*1.37660*1.37650*1.37690*1.37630
05/19/2004 12:45:00*1.37650*1.37650*1.37680*1.37640
05/19/2004 12:50:00*1.37650*1.37670*1.37670*1.37630
05/19/2004 12:55:00*1.37670*1.37590*1.37670*1.37590
05/19/2004 13:00:00*1.37590*1.37580*1.37620*1.37580
05/19/2004 13:05:00*1.37580*1.37670*1.37680*1.37580
05/19/2004 13:10:00*1.37670*1.37700*1.37700*1.37660
05/19/2004 13:15:00*1.37700*1.37710*1.37710*1.37690
05/19/2004 13:20:00*1.37710*1.37710*1.37730*1.37710
05/19/2004 13:25:00*1.37710*1.37630*1.37720*1.37580
05/19/2004 13:30:00*1.37630*1.37650*1.37650*1.37620
05/19/2004 13:35:00*1.37650*1.37640*1.37650*1.37580
05/19/2004 13:40:00*1.37640*1.37620*1.37640*1.37620
05/19/2004 13:45:00*1.37620*1.37630*1.37640*1.37620
05/19/2004 13:50:00*1.37630*1.37550*1.37640*1.37540
05/19/2004 13:55:00*1.37550*1.37550*1.37560*1.37530
05/19/2004 14:00:00*1.37550*1.37650*1.37690*1.37530
05/19/2004 14:05:00*1.37650*1.37650*1.37690*1.37580
05/19/2004 14:10:00*1.37650*1.37690*1.37720*1.37650
05/19/2004 14:15:00*1.37690*1.37690*1.37710*1.37640
05/19/2004 14:20:00*1.37690*1.37680*1.37710*1.37680
05/19/2004 14:25:00*1.37680*1.37640*1.37690*1.37630
05/19/2004 14:30:00*1.37640*1.37640*1.37650*1.37630
05/19/2004 14:35:00*1.37640*1.37670*1.37670*1.37620
05/19/2004 14:40:00*1.37670*1.37640*1.37670*1.37620
05/19/2004 14:45:00*1.37640*1.37660*1.37680*1.37640
05/19/2004 14:50:00*1.37660*1.37640*1.37660*1.37620
05/19/2004 14:55:00*1.37640*1.37650*1.37660*1.37630
05/19/2004 15:00:00*1.37650*1.37660*1.37670*1.37620
05/19/2004 15:05:00*1.37660*1.37640*1.37690*1.37640
05/19/2004 15:10:00*1.37640*1.37650*1.37650*1.37630
05/19/2004 15:15:00*1.37650*1.37670*1.37670*1.37630
05/19/2004 15:20:00*1.37670*1.37670*1.37680*1.37650
05/19/2004 15:25:00*1.37670*1.37650*1.37680*1.37650
05/19/2004 15:30:00*1.37650*1.37640*1.37650*1.37630
05/19/2004 15:35:00*1.37640*1.37650*1.37660*1.37630
05/19/2004 15:40:00*1.37650*1.37640*1.37650*1.37630
05/19/2004 15:45:00*1.37640*1.37650*1.37660*1.37630
05/19/2004 15:50:00*1.37650*1.37700*1.37750*1.37650
05/19/2004 15:55:00*1.37700*1.37640*1.37700*1.37640
05/19/2004 16:00:00*1.37640*1.37700*1.37710*1.37640
05/19/2004 16:05:00*1.37700*1.37620*1.37710*1.37610
05/19/2004 16:10:00*1.37620*1.37610*1.37670*1.37610
05/19/2004 16:15:00*1.37610*1.37610*1.37640*1.37610
05/19/2004 16:20:00*1.37610*1.37520*1.37620*1.37520
05/19/2004 16:25:00*1.37520*1.37520*1.37530*1.37510
05/19/2004 16:30:00*1.37520*1.37530*1.37540*1.37520
05/19/2004 16:35:00*1.37530*1.37510*1.37540*1.37510
05/19/2004 16:40:00*1.37510*1.37500*1.37520*1.37500
05/19/2004 16:45:00*1.37500*1.37530*1.37550*1.37500
05/19/2004 16:50:00*1.37530*1.37520*1.37540*1.37480
05/19/2004 16:55:00*1.37520*1.37530*1.37560*1.37520
05/19/2004 17:00:00*1.37530*1.37550*1.37560*1.37510
