11/25/2004 17:05:00*1.13880*1.13780*1.13950*1.13760
11/25/2004 17:10:00*1.13780*1.13860*1.13910*1.13770
11/25/2004 17:15:00*1.13880*1.13880*1.13910*1.13820
11/25/2004 17:20:00*1.13880*1.13890*1.13930*1.13820
11/25/2004 17:25:00*1.13880*1.13900*1.13930*1.13860
11/25/2004 17:30:00*1.13890*1.13830*1.13910*1.13800
11/25/2004 17:35:00*1.13860*1.13840*1.13900*1.13780
11/25/2004 17:40:00*1.13830*1.13830*1.13870*1.13790
11/25/2004 17:45:00*1.13840*1.13870*1.13900*1.13800
11/25/2004 17:50:00*1.13870*1.13840*1.13880*1.13800
11/25/2004 17:55:00*1.13860*1.13830*1.13890*1.13820
11/25/2004 18:00:00*1.13880*1.13850*1.13935*1.13810
11/25/2004 18:05:00*1.13840*1.13870*1.13890*1.13810
11/25/2004 18:10:00*1.13870*1.13860*1.13890*1.13830
11/25/2004 18:15:00*1.13890*1.13900*1.13940*1.13840
11/25/2004 18:20:00*1.13920*1.13920*1.13970*1.13880
11/25/2004 18:25:00*1.13920*1.13940*1.13940*1.13900
11/25/2004 18:30:00*1.13930*1.13960*1.13970*1.13920
11/25/2004 18:35:00*1.13960*1.13940*1.14000*1.13920
11/25/2004 18:40:00*1.13960*1.13950*1.13980*1.13920
11/25/2004 18:45:00*1.13960*1.13940*1.13990*1.13900
11/25/2004 18:50:00*1.13960*1.13990*1.14000*1.13930
11/25/2004 18:55:00*1.13980*1.13960*1.14030*1.13960
11/25/2004 19:00:00*1.14000*1.14030*1.14040*1.13970
11/25/2004 19:05:00*1.14040*1.14000*1.14050*1.13970
11/25/2004 19:10:00*1.14000*1.13960*1.14000*1.13960
11/25/2004 19:15:00*1.13960*1.13920*1.13960*1.13920
11/25/2004 19:20:00*1.13920*1.13900*1.13920*1.13900
11/25/2004 19:25:00*1.13900*1.13910*1.13920*1.13890
11/25/2004 19:30:00*1.13910*1.13910*1.13950*1.13910
11/25/2004 19:35:00*1.13910*1.13910*1.13920*1.13900
11/25/2004 19:40:00*1.13910*1.13900*1.13920*1.13890
11/25/2004 19:45:00*1.13900*1.13920*1.13930*1.13900
11/25/2004 19:50:00*1.13920*1.13920*1.13930*1.13910
11/25/2004 19:55:00*1.13920*1.13930*1.13930*1.13910
11/25/2004 20:00:00*1.13930*1.13930*1.13940*1.13920
11/25/2004 20:05:00*1.13930*1.13930*1.13960*1.13930
11/25/2004 20:10:00*1.13930*1.13930*1.13940*1.13920
11/25/2004 20:15:00*1.13930*1.13950*1.13960*1.13930
11/25/2004 20:20:00*1.13950*1.13940*1.13960*1.13920
11/25/2004 20:25:00*1.13940*1.13940*1.13970*1.13940
11/25/2004 20:30:00*1.13940*1.13980*1.14000*1.13930
11/25/2004 20:35:00*1.13980*1.13990*1.14010*1.13930
11/25/2004 20:40:00*1.13990*1.13990*1.13990*1.13930
11/25/2004 20:45:00*1.13990*1.13940*1.13990*1.13940
11/25/2004 20:50:00*1.13940*1.13910*1.13950*1.13890
11/25/2004 20:55:00*1.13910*1.13900*1.13940*1.13900
11/25/2004 21:00:00*1.13900*1.13930*1.13930*1.13900
11/25/2004 21:05:00*1.13930*1.13930*1.13940*1.13920
11/25/2004 21:10:00*1.13930*1.13880*1.13930*1.13880
11/25/2004 21:15:00*1.13880*1.13880*1.13890*1.13860
11/25/2004 21:20:00*1.13880*1.13860*1.13880*1.13860
11/25/2004 21:25:00*1.13860*1.13870*1.13880*1.13860
11/25/2004 21:30:00*1.13870*1.13860*1.13890*1.13860
11/25/2004 21:35:00*1.13860*1.13860*1.13870*1.13850
11/25/2004 21:40:00*1.13860*1.13850*1.13870*1.13850
11/25/2004 21:45:00*1.13850*1.13850*1.13870*1.13840
11/25/2004 21:50:00*1.13850*1.13870*1.13890*1.13850
11/25/2004 21:55:00*1.13870*1.13880*1.13900*1.13870
11/25/2004 22:00:00*1.13880*1.13860*1.13900*1.13860
11/25/2004 22:05:00*1.13860*1.13880*1.13890*1.13850
11/25/2004 22:10:00*1.13880*1.13870*1.13890*1.13840
11/25/2004 22:15:00*1.13870*1.13870*1.13870*1.13860
11/25/2004 22:20:00*1.13870*1.13880*1.13890*1.13850
11/25/2004 22:25:00*1.13880*1.13840*1.13880*1.13830
11/25/2004 22:30:00*1.13840*1.13850*1.13880*1.13840
11/25/2004 22:35:00*1.13850*1.13860*1.13860*1.13850
11/25/2004 22:40:00*1.13860*1.13880*1.13880*1.13850
11/25/2004 22:45:00*1.13880*1.13870*1.13880*1.13850
11/25/2004 22:50:00*1.13870*1.13840*1.13880*1.13840
11/25/2004 22:55:00*1.13840*1.13880*1.13890*1.13840
11/25/2004 23:00:00*1.13880*1.13860*1.13890*1.13860
11/25/2004 23:05:00*1.13860*1.13800*1.13880*1.13790
11/25/2004 23:10:00*1.13800*1.13710*1.13800*1.13700
11/25/2004 23:15:00*1.13710*1.13720*1.13770*1.13700
11/25/2004 23:20:00*1.13720*1.13740*1.13760*1.13710
11/25/2004 23:25:00*1.13740*1.13740*1.13760*1.13730
11/25/2004 23:30:00*1.13740*1.13750*1.13760*1.13720
11/25/2004 23:35:00*1.13750*1.13760*1.13760*1.13730
11/25/2004 23:40:00*1.13760*1.13750*1.13800*1.13740
11/25/2004 23:45:00*1.13750*1.13770*1.13770*1.13740
11/25/2004 23:50:00*1.13770*1.13730*1.13780*1.13710
11/25/2004 23:55:00*1.13730*1.13730*1.13750*1.13710
11/26/2004 00:00:00*1.13730*1.13740*1.13750*1.13730
11/26/2004 00:05:00*1.13740*1.13720*1.13750*1.13720
11/26/2004 00:10:00*1.13720*1.13720*1.13760*1.13700
11/26/2004 00:15:00*1.13720*1.13740*1.13750*1.13710
11/26/2004 00:20:00*1.13740*1.13600*1.13740*1.13580
11/26/2004 00:25:00*1.13600*1.13480*1.13600*1.13420
11/26/2004 00:30:00*1.13480*1.13560*1.13590*1.13460
11/26/2004 00:35:00*1.13560*1.13540*1.13590*1.13520
11/26/2004 00:40:00*1.13540*1.13520*1.13570*1.13520
11/26/2004 00:45:00*1.13520*1.13470*1.13560*1.13470
11/26/2004 00:50:00*1.13470*1.13450*1.13470*1.13410
11/26/2004 00:55:00*1.13450*1.13460*1.13510*1.13420
11/26/2004 01:00:00*1.13460*1.13480*1.13530*1.13460
11/26/2004 01:05:00*1.13480*1.13420*1.13480*1.13410
11/26/2004 01:10:00*1.13420*1.13370*1.13460*1.13370
11/26/2004 01:15:00*1.13370*1.13380*1.13400*1.13370
11/26/2004 01:20:00*1.13380*1.13370*1.13390*1.13340
11/26/2004 01:25:00*1.13370*1.13360*1.13430*1.13330
11/26/2004 01:30:00*1.13360*1.13370*1.13390*1.13350
11/26/2004 01:35:00*1.13370*1.13380*1.13400*1.13340
11/26/2004 01:40:00*1.13380*1.13370*1.13400*1.13340
11/26/2004 01:45:00*1.13370*1.13460*1.13460*1.13370
11/26/2004 01:50:00*1.13460*1.13490*1.13490*1.13420
11/26/2004 01:55:00*1.13490*1.13560*1.13610*1.13490
11/26/2004 02:00:00*1.13560*1.13670*1.13670*1.13560
11/26/2004 02:05:00*1.13670*1.13680*1.13760*1.13670
11/26/2004 02:10:00*1.13680*1.13710*1.13750*1.13680
11/26/2004 02:15:00*1.13710*1.13680*1.13720*1.13630
11/26/2004 02:20:00*1.13680*1.13690*1.13710*1.13640
11/26/2004 02:25:00*1.13690*1.13610*1.13690*1.13550
11/26/2004 02:30:00*1.13610*1.13530*1.13620*1.13500
11/26/2004 02:35:00*1.13530*1.13460*1.13560*1.13440
11/26/2004 02:40:00*1.13460*1.13500*1.13600*1.13450
11/26/2004 02:45:00*1.13500*1.13580*1.13580*1.13480
11/26/2004 02:50:00*1.13580*1.13620*1.13670*1.13570
11/26/2004 02:55:00*1.13620*1.13700*1.13710*1.13600
11/26/2004 03:00:00*1.13700*1.13760*1.13800*1.13680
11/26/2004 03:05:00*1.13760*1.13760*1.13790*1.13710
11/26/2004 03:10:00*1.13760*1.13820*1.13820*1.13740
11/26/2004 03:15:00*1.13820*1.14090*1.14110*1.13820
11/26/2004 03:20:00*1.14090*1.14080*1.14150*1.14060
11/26/2004 03:25:00*1.14080*1.14800*1.14840*1.14080
11/26/2004 03:30:00*1.14800*1.14290*1.14800*1.14250
11/26/2004 03:35:00*1.14290*1.14280*1.14410*1.14270
11/26/2004 03:40:00*1.14280*1.14300*1.14330*1.14210
11/26/2004 03:45:00*1.14300*1.14300*1.14350*1.14280
11/26/2004 03:50:00*1.14300*1.14290*1.14330*1.14240
11/26/2004 03:55:00*1.14290*1.14330*1.14330*1.14210
11/26/2004 04:00:00*1.14330*1.14450*1.14450*1.14320
11/26/2004 04:05:00*1.14450*1.14470*1.14580*1.14430
11/26/2004 04:10:00*1.14470*1.14720*1.14740*1.14470
11/26/2004 04:15:00*1.14720*1.14750*1.14760*1.14590
11/26/2004 04:20:00*1.14750*1.14760*1.14920*1.14710
11/26/2004 04:25:00*1.14760*1.14690*1.14820*1.14650
11/26/2004 04:30:00*1.14690*1.14630*1.14740*1.14610
11/26/2004 04:35:00*1.14630*1.14460*1.14630*1.14450
11/26/2004 04:40:00*1.14460*1.14460*1.14490*1.14400
11/26/2004 04:45:00*1.14460*1.14500*1.14550*1.14420
11/26/2004 04:50:00*1.14500*1.14470*1.14530*1.14430
11/26/2004 04:55:00*1.14470*1.14600*1.14600*1.14430
11/26/2004 05:00:00*1.14600*1.14600*1.14610*1.14520
11/26/2004 05:05:00*1.14600*1.14540*1.14610*1.14520
11/26/2004 05:10:00*1.14540*1.14700*1.14700*1.14500
11/26/2004 05:15:00*1.14700*1.14640*1.14700*1.14580
11/26/2004 05:20:00*1.14640*1.14670*1.14700*1.14630
11/26/2004 05:25:00*1.14670*1.14700*1.14710*1.14620
11/26/2004 05:30:00*1.14700*1.14730*1.14760*1.14670
11/26/2004 05:35:00*1.14730*1.14710*1.14740*1.14630
11/26/2004 05:40:00*1.14710*1.14730*1.14760*1.14610
11/26/2004 05:45:00*1.14730*1.14710*1.14750*1.14680
11/26/2004 05:50:00*1.14710*1.14620*1.14710*1.14610
11/26/2004 05:55:00*1.14620*1.14620*1.14620*1.14580
11/26/2004 06:00:00*1.14620*1.14610*1.14650*1.14600
11/26/2004 06:05:00*1.14610*1.14570*1.14660*1.14550
11/26/2004 06:10:00*1.14570*1.14560*1.14600*1.14530
11/26/2004 06:15:00*1.14560*1.14320*1.14560*1.14300
11/26/2004 06:20:00*1.14320*1.14190*1.14330*1.14150
11/26/2004 06:25:00*1.14190*1.14130*1.14210*1.14110
11/26/2004 06:30:00*1.14130*1.14190*1.14190*1.14070
11/26/2004 06:35:00*1.14190*1.14170*1.14200*1.14140
11/26/2004 06:40:00*1.14170*1.14210*1.14220*1.14160
11/26/2004 06:45:00*1.14210*1.14190*1.14230*1.14160
11/26/2004 06:50:00*1.14190*1.14210*1.14210*1.14160
11/26/2004 06:55:00*1.14210*1.14220*1.14220*1.14200
11/26/2004 07:00:00*1.14220*1.14150*1.14220*1.14140
11/26/2004 07:05:00*1.14150*1.14210*1.14210*1.14150
11/26/2004 07:10:00*1.14210*1.14210*1.14210*1.14180
11/26/2004 07:15:00*1.14210*1.14230*1.14230*1.14210
11/26/2004 07:20:00*1.14230*1.14230*1.14260*1.14230
11/26/2004 07:25:00*1.14230*1.14250*1.14250*1.14230
11/26/2004 07:30:00*1.14250*1.14420*1.14440*1.14250
11/26/2004 07:35:00*1.14420*1.14400*1.14450*1.14400
11/26/2004 07:40:00*1.14400*1.14340*1.14400*1.14340
11/26/2004 07:45:00*1.14340*1.14270*1.14360*1.14270
11/26/2004 07:50:00*1.14270*1.14300*1.14320*1.14270
11/26/2004 07:55:00*1.14300*1.14320*1.14350*1.14300
11/26/2004 08:00:00*1.14320*1.14340*1.14350*1.14300
11/26/2004 08:05:00*1.14340*1.14340*1.14350*1.14300
11/26/2004 08:10:00*1.14340*1.14370*1.14420*1.14330
11/26/2004 08:15:00*1.14370*1.14440*1.14440*1.14360
11/26/2004 08:20:00*1.14440*1.14390*1.14450*1.14360
11/26/2004 08:25:00*1.14390*1.14410*1.14410*1.14360
11/26/2004 08:30:00*1.14410*1.14410*1.14430*1.14390
11/26/2004 08:35:00*1.14410*1.14530*1.14550*1.14410
11/26/2004 08:40:00*1.14530*1.14590*1.14630*1.14530
11/26/2004 08:45:00*1.14590*1.14580*1.14620*1.14500
11/26/2004 08:50:00*1.14580*1.14520*1.14600*1.14500
11/26/2004 08:55:00*1.14520*1.14550*1.14560*1.14490
11/26/2004 09:00:00*1.14550*1.14460*1.14550*1.14440
11/26/2004 09:05:00*1.14460*1.14390*1.14490*1.14380
11/26/2004 09:10:00*1.14390*1.14390*1.14410*1.14360
11/26/2004 09:15:00*1.14390*1.14410*1.14440*1.14390
11/26/2004 09:20:00*1.14410*1.14450*1.14470*1.14380
11/26/2004 09:25:00*1.14450*1.14320*1.14460*1.14280
11/26/2004 09:30:00*1.14320*1.14320*1.14340*1.14310
11/26/2004 09:35:00*1.14320*1.14380*1.14390*1.14310
11/26/2004 09:40:00*1.14380*1.14390*1.14400*1.14360
11/26/2004 09:45:00*1.14390*1.14370*1.14400*1.14320
11/26/2004 09:50:00*1.14370*1.14340*1.14410*1.14330
11/26/2004 09:55:00*1.14340*1.14290*1.14360*1.14280
11/26/2004 10:00:00*1.14290*1.14270*1.14290*1.14200
11/26/2004 10:05:00*1.14270*1.14270*1.14270*1.14230
11/26/2004 10:10:00*1.14270*1.14310*1.14310*1.14270
11/26/2004 10:15:00*1.14310*1.14290*1.14340*1.14280
11/26/2004 10:20:00*1.14290*1.14220*1.14310*1.14220
11/26/2004 10:25:00*1.14220*1.14220*1.14250*1.14180
11/26/2004 10:30:00*1.14220*1.14230*1.14250*1.14210
11/26/2004 10:35:00*1.14230*1.14200*1.14250*1.14190
11/26/2004 10:40:00*1.14200*1.14160*1.14210*1.14150
11/26/2004 10:45:00*1.14160*1.14170*1.14200*1.14140
11/26/2004 10:50:00*1.14170*1.14220*1.14240*1.14170
11/26/2004 10:55:00*1.14220*1.14210*1.14230*1.14160
11/26/2004 11:00:00*1.14210*1.14060*1.14210*1.14020
11/26/2004 11:05:00*1.14060*1.14040*1.14060*1.13990
11/26/2004 11:10:00*1.14040*1.14090*1.14090*1.14030
11/26/2004 11:15:00*1.14090*1.14000*1.14100*1.13960
11/26/2004 11:20:00*1.14000*1.14020*1.14030*1.13960
11/26/2004 11:25:00*1.14020*1.13940*1.14040*1.13920
11/26/2004 11:30:00*1.13940*1.13880*1.13940*1.13830
11/26/2004 11:35:00*1.13880*1.13850*1.13920*1.13830
11/26/2004 11:40:00*1.13850*1.13870*1.13870*1.13810
11/26/2004 11:45:00*1.13870*1.13840*1.13870*1.13830
11/26/2004 11:50:00*1.13840*1.13860*1.13880*1.13820
11/26/2004 11:55:00*1.13860*1.13910*1.13910*1.13860
11/26/2004 12:00:00*1.13910*1.13900*1.13950*1.13890
11/26/2004 12:05:00*1.13900*1.13910*1.13920*1.13890
11/26/2004 12:10:00*1.13910*1.13850*1.13910*1.13830
11/26/2004 12:15:00*1.13850*1.13810*1.13860*1.13780
11/26/2004 12:20:00*1.13810*1.13830*1.13840*1.13780
11/26/2004 12:25:00*1.13830*1.13810*1.13830*1.13800
11/26/2004 12:30:00*1.13810*1.13860*1.13860*1.13800
11/26/2004 12:35:00*1.13860*1.13840*1.13860*1.13810
11/26/2004 12:40:00*1.13840*1.13800*1.13860*1.13780
11/26/2004 12:45:00*1.13800*1.13830*1.13840*1.13800
11/26/2004 12:50:00*1.13830*1.13860*1.13860*1.13830
11/26/2004 12:55:00*1.13860*1.13870*1.13920*1.13850
11/26/2004 13:00:00*1.13870*1.13920*1.13920*1.13860
11/26/2004 13:05:00*1.13920*1.13930*1.13930*1.13890
11/26/2004 13:10:00*1.13930*1.13910*1.13930*1.13890
11/26/2004 13:15:00*1.13910*1.13900*1.13920*1.13900
11/26/2004 13:20:00*1.13900*1.13920*1.13920*1.13880
11/26/2004 13:25:00*1.13920*1.13940*1.13950*1.13890
11/26/2004 13:30:00*1.13940*1.13910*1.13940*1.13900
11/26/2004 13:35:00*1.13910*1.13920*1.13930*1.13880
11/26/2004 13:40:00*1.13920*1.13920*1.13940*1.13900
11/26/2004 13:45:00*1.13920*1.13970*1.13970*1.13920
11/26/2004 13:50:00*1.13970*1.13930*1.13970*1.13920
11/26/2004 13:55:00*1.13930*1.13950*1.13960*1.13930
11/26/2004 14:00:00*1.13950*1.13820*1.13980*1.13820
11/26/2004 14:05:00*1.13820*1.13830*1.13850*1.13800
11/26/2004 14:10:00*1.13830*1.13830*1.13840*1.13790
11/26/2004 14:15:00*1.13830*1.13820*1.13840*1.13820
11/26/2004 14:20:00*1.13820*1.13820*1.13840*1.13800
11/26/2004 14:25:00*1.13820*1.13820*1.13830*1.13810
11/26/2004 14:30:00*1.13820*1.13820*1.13870*1.13810
11/26/2004 14:35:00*1.13820*1.13820*1.13840*1.13810
11/26/2004 14:40:00*1.13820*1.13830*1.13830*1.13810
11/26/2004 14:45:00*1.13830*1.13800*1.13840*1.13800
11/26/2004 14:50:00*1.13800*1.13800*1.13810*1.13800
11/26/2004 14:55:00*1.13800*1.13820*1.13820*1.13800
11/26/2004 15:00:00*1.13820*1.13810*1.13820*1.13800
11/26/2004 15:05:00*1.13810*1.13830*1.13830*1.13800
11/26/2004 15:10:00*1.13830*1.13870*1.13870*1.13820
11/26/2004 15:15:00*1.13870*1.13840*1.13870*1.13830
11/26/2004 15:20:00*1.13840*1.13840*1.13850*1.13830
11/26/2004 15:25:00*1.13840*1.13830*1.13840*1.13820
11/26/2004 15:30:00*1.13830*1.13810*1.13850*1.13810
11/26/2004 15:35:00*1.13810*1.13820*1.13840*1.13810
11/26/2004 15:40:00*1.13820*1.13850*1.13850*1.13800
11/26/2004 15:45:00*1.13850*1.13840*1.13870*1.13830
11/26/2004 15:50:00*1.13840*1.13860*1.13890*1.13820
11/26/2004 15:55:00*1.13860*1.13860*1.13910*1.13850
11/26/2004 16:00:00*1.13890*1.13890*1.13940*1.13870
