12/14/2004 17:05:00*1.15470*1.15480*1.15500*1.15450
12/14/2004 17:10:00*1.15480*1.15480*1.15500*1.15460
12/14/2004 17:15:00*1.15480*1.15460*1.15500*1.15450
12/14/2004 17:20:00*1.15460*1.15480*1.15480*1.15430
12/14/2004 17:25:00*1.15480*1.15460*1.15500*1.15460
12/14/2004 17:30:00*1.15460*1.15460*1.15480*1.15450
12/14/2004 17:35:00*1.15460*1.15490*1.15500*1.15440
12/14/2004 17:40:00*1.15490*1.15500*1.15530*1.15490
12/14/2004 17:45:00*1.15500*1.15490*1.15510*1.15470
12/14/2004 17:50:00*1.15490*1.15510*1.15530*1.15480
12/14/2004 17:55:00*1.15510*1.15490*1.15510*1.15490
12/14/2004 18:00:00*1.15490*1.15520*1.15530*1.15490
12/14/2004 18:05:00*1.15520*1.15500*1.15530*1.15490
12/14/2004 18:10:00*1.15500*1.15490*1.15520*1.15490
12/14/2004 18:15:00*1.15490*1.15480*1.15500*1.15470
12/14/2004 18:20:00*1.15480*1.15480*1.15520*1.15470
12/14/2004 18:25:00*1.15480*1.15490*1.15510*1.15470
12/14/2004 18:30:00*1.15490*1.15490*1.15500*1.15470
12/14/2004 18:35:00*1.15490*1.15500*1.15510*1.15480
12/14/2004 18:40:00*1.15500*1.15490*1.15510*1.15460
12/14/2004 18:45:00*1.15490*1.15440*1.15490*1.15430
12/14/2004 18:50:00*1.15440*1.15400*1.15470*1.15380
12/14/2004 18:55:00*1.15400*1.15380*1.15440*1.15350
12/14/2004 19:00:00*1.15380*1.15360*1.15390*1.15300
12/14/2004 19:05:00*1.15360*1.15370*1.15440*1.15340
12/14/2004 19:10:00*1.15370*1.15370*1.15380*1.15340
12/14/2004 19:15:00*1.15370*1.15380*1.15390*1.15350
12/14/2004 19:20:00*1.15380*1.15380*1.15420*1.15350
12/14/2004 19:25:00*1.15380*1.15370*1.15390*1.15330
12/14/2004 19:30:00*1.15370*1.15380*1.15410*1.15360
12/14/2004 19:35:00*1.15380*1.15440*1.15470*1.15380
12/14/2004 19:40:00*1.15440*1.15510*1.15510*1.15430
12/14/2004 19:45:00*1.15510*1.15500*1.15520*1.15480
12/14/2004 19:50:00*1.15500*1.15480*1.15520*1.15480
12/14/2004 19:55:00*1.15480*1.15480*1.15500*1.15440
12/14/2004 20:00:00*1.15480*1.15500*1.15510*1.15470
12/14/2004 20:05:00*1.15500*1.15440*1.15500*1.15430
12/14/2004 20:10:00*1.15440*1.15410*1.15460*1.15400
12/14/2004 20:15:00*1.15410*1.15430*1.15430*1.15380
12/14/2004 20:20:00*1.15430*1.15430*1.15450*1.15430
12/14/2004 20:25:00*1.15430*1.15450*1.15450*1.15400
12/14/2004 20:30:00*1.15450*1.15430*1.15450*1.15420
12/14/2004 20:35:00*1.15430*1.15440*1.15450*1.15410
12/14/2004 20:40:00*1.15440*1.15450*1.15460*1.15440
12/14/2004 20:45:00*1.15450*1.15450*1.15450*1.15430
12/14/2004 20:50:00*1.15450*1.15450*1.15460*1.15440
12/14/2004 20:55:00*1.15450*1.15510*1.15520*1.15440
12/14/2004 21:00:00*1.15510*1.15510*1.15520*1.15480
12/14/2004 21:05:00*1.15510*1.15530*1.15540*1.15500
12/14/2004 21:10:00*1.15530*1.15560*1.15570*1.15530
12/14/2004 21:15:00*1.15560*1.15570*1.15580*1.15520
12/14/2004 21:20:00*1.15570*1.15620*1.15640*1.15540
12/14/2004 21:25:00*1.15620*1.15640*1.15650*1.15570
12/14/2004 21:30:00*1.15640*1.15630*1.15650*1.15590
12/14/2004 21:35:00*1.15630*1.15610*1.15630*1.15590
12/14/2004 21:40:00*1.15610*1.15680*1.15680*1.15610
12/14/2004 21:45:00*1.15680*1.15670*1.15700*1.15650
12/14/2004 21:50:00*1.15670*1.15690*1.15840*1.15670
12/14/2004 21:55:00*1.15690*1.15650*1.15700*1.15620
12/14/2004 22:00:00*1.15650*1.15610*1.15660*1.15580
12/14/2004 22:05:00*1.15610*1.15610*1.15610*1.15550
12/14/2004 22:10:00*1.15610*1.15590*1.15610*1.15560
12/14/2004 22:15:00*1.15590*1.15570*1.15590*1.15550
12/14/2004 22:20:00*1.15570*1.15570*1.15590*1.15560
12/14/2004 22:25:00*1.15570*1.15570*1.15580*1.15560
12/14/2004 22:30:00*1.15570*1.15550*1.15590*1.15510
12/14/2004 22:35:00*1.15550*1.15530*1.15560*1.15520
12/14/2004 22:40:00*1.15530*1.15520*1.15540*1.15490
12/14/2004 22:45:00*1.15520*1.15480*1.15540*1.15480
12/14/2004 22:50:00*1.15480*1.15470*1.15490*1.15450
12/14/2004 22:55:00*1.15470*1.15430*1.15480*1.15430
12/14/2004 23:00:00*1.15430*1.15370*1.15430*1.15340
12/14/2004 23:05:00*1.15370*1.15380*1.15400*1.15350
12/14/2004 23:10:00*1.15380*1.15350*1.15380*1.15340
12/14/2004 23:15:00*1.15350*1.15340*1.15360*1.15330
12/14/2004 23:20:00*1.15340*1.15340*1.15360*1.15330
12/14/2004 23:25:00*1.15340*1.15350*1.15370*1.15340
12/14/2004 23:30:00*1.15350*1.15370*1.15380*1.15340
12/14/2004 23:35:00*1.15370*1.15350*1.15380*1.15340
12/14/2004 23:40:00*1.15350*1.15380*1.15390*1.15320
12/14/2004 23:45:00*1.15380*1.15380*1.15400*1.15370
12/14/2004 23:50:00*1.15380*1.15340*1.15390*1.15340
12/14/2004 23:55:00*1.15340*1.15350*1.15360*1.15340
12/15/2004 00:00:00*1.15350*1.15340*1.15360*1.15340
12/15/2004 00:05:00*1.15340*1.15340*1.15340*1.15330
12/15/2004 00:10:00*1.15340*1.15340*1.15350*1.15330
12/15/2004 00:15:00*1.15340*1.15320*1.15340*1.15320
12/15/2004 00:20:00*1.15320*1.15290*1.15320*1.15270
12/15/2004 00:25:00*1.15290*1.15300*1.15300*1.15270
12/15/2004 00:30:00*1.15300*1.15310*1.15310*1.15280
12/15/2004 00:35:00*1.15310*1.15310*1.15310*1.15290
12/15/2004 00:40:00*1.15310*1.15320*1.15330*1.15310
12/15/2004 00:45:00*1.15320*1.15310*1.15330*1.15310
12/15/2004 00:50:00*1.15310*1.15280*1.15310*1.15270
12/15/2004 00:55:00*1.15280*1.15270*1.15290*1.15270
12/15/2004 01:00:00*1.15270*1.15270*1.15280*1.15240
12/15/2004 01:05:00*1.15270*1.15270*1.15270*1.15250
12/15/2004 01:10:00*1.15270*1.15240*1.15270*1.15240
12/15/2004 01:15:00*1.15240*1.15350*1.15350*1.15240
12/15/2004 01:20:00*1.15350*1.15350*1.15380*1.15340
12/15/2004 01:25:00*1.15350*1.15330*1.15380*1.15330
12/15/2004 01:30:00*1.15330*1.15360*1.15360*1.15330
12/15/2004 01:35:00*1.15360*1.15350*1.15370*1.15340
12/15/2004 01:40:00*1.15350*1.15340*1.15350*1.15340
12/15/2004 01:45:00*1.15340*1.15290*1.15340*1.15290
12/15/2004 01:50:00*1.15290*1.15270*1.15290*1.15240
12/15/2004 01:55:00*1.15270*1.15300*1.15330*1.15260
12/15/2004 02:00:00*1.15300*1.15200*1.15300*1.15200
12/15/2004 02:05:00*1.15200*1.15160*1.15350*1.15130
12/15/2004 02:10:00*1.15160*1.15150*1.15160*1.15130
12/15/2004 02:15:00*1.15150*1.15170*1.15220*1.15150
12/15/2004 02:20:00*1.15170*1.15170*1.15170*1.15090
12/15/2004 02:25:00*1.15170*1.15170*1.15190*1.15150
12/15/2004 02:30:00*1.15170*1.15150*1.15170*1.15110
12/15/2004 02:35:00*1.15150*1.15200*1.15210*1.15140
12/15/2004 02:40:00*1.15200*1.15200*1.15210*1.15180
12/15/2004 02:45:00*1.15200*1.15240*1.15260*1.15200
12/15/2004 02:50:00*1.15240*1.15170*1.15250*1.15150
12/15/2004 02:55:00*1.15170*1.15110*1.15200*1.15090
12/15/2004 03:00:00*1.15110*1.15150*1.15150*1.15100
12/15/2004 03:05:00*1.15150*1.15140*1.15160*1.15110
12/15/2004 03:10:00*1.15140*1.15120*1.15140*1.15100
12/15/2004 03:15:00*1.15120*1.15160*1.15160*1.15120
12/15/2004 03:20:00*1.15160*1.15150*1.15160*1.15110
12/15/2004 03:25:00*1.15150*1.15150*1.15150*1.15120
12/15/2004 03:30:00*1.15150*1.15170*1.15180*1.15120
12/15/2004 03:35:00*1.15170*1.15140*1.15180*1.15120
12/15/2004 03:40:00*1.15140*1.15030*1.15140*1.15020
12/15/2004 03:45:00*1.15030*1.15060*1.15100*1.15030
12/15/2004 03:50:00*1.15060*1.15060*1.15070*1.15040
12/15/2004 03:55:00*1.15060*1.15040*1.15080*1.15020
12/15/2004 04:00:00*1.15040*1.15010*1.15040*1.15000
12/15/2004 04:05:00*1.15010*1.15020*1.15030*1.15000
12/15/2004 04:10:00*1.15020*1.15060*1.15070*1.15000
12/15/2004 04:15:00*1.15060*1.15020*1.15060*1.15020
12/15/2004 04:20:00*1.15020*1.15020*1.15050*1.15000
12/15/2004 04:25:00*1.15020*1.15030*1.15040*1.15010
12/15/2004 04:30:00*1.15030*1.15060*1.15070*1.15030
12/15/2004 04:35:00*1.15060*1.15160*1.15160*1.15060
12/15/2004 04:40:00*1.15160*1.15180*1.15180*1.15130
12/15/2004 04:45:00*1.15180*1.15070*1.15180*1.15070
12/15/2004 04:50:00*1.15070*1.15040*1.15080*1.15030
12/15/2004 04:55:00*1.15040*1.14890*1.15050*1.14870
12/15/2004 05:00:00*1.14890*1.14850*1.14910*1.14830
12/15/2004 05:05:00*1.14850*1.14670*1.14850*1.14620
12/15/2004 05:10:00*1.14670*1.14690*1.14780*1.14670
12/15/2004 05:15:00*1.14690*1.14700*1.14730*1.14680
12/15/2004 05:20:00*1.14700*1.14630*1.14700*1.14590
12/15/2004 05:25:00*1.14630*1.14600*1.14630*1.14600
12/15/2004 05:30:00*1.14600*1.14520*1.14600*1.14500
12/15/2004 05:35:00*1.14520*1.14370*1.14520*1.14370
12/15/2004 05:40:00*1.14370*1.14420*1.14420*1.14350
12/15/2004 05:45:00*1.14420*1.14400*1.14440*1.14370
12/15/2004 05:50:00*1.14400*1.14320*1.14400*1.14280
12/15/2004 05:55:00*1.14320*1.14330*1.14350*1.14300
12/15/2004 06:00:00*1.14330*1.14360*1.14360*1.14290
12/15/2004 06:05:00*1.14360*1.14370*1.14370*1.14310
12/15/2004 06:10:00*1.14370*1.14370*1.14410*1.14360
12/15/2004 06:15:00*1.14370*1.14350*1.14400*1.14320
12/15/2004 06:20:00*1.14350*1.14310*1.14350*1.14300
12/15/2004 06:25:00*1.14310*1.14250*1.14320*1.14230
12/15/2004 06:30:00*1.14250*1.14290*1.14310*1.14250
12/15/2004 06:35:00*1.14290*1.14260*1.14290*1.14240
12/15/2004 06:40:00*1.14260*1.14290*1.14300*1.14250
12/15/2004 06:45:00*1.14290*1.14290*1.14300*1.14250
12/15/2004 06:50:00*1.14290*1.14310*1.14310*1.14250
12/15/2004 06:55:00*1.14310*1.14340*1.14350*1.14300
12/15/2004 07:00:00*1.14340*1.14340*1.14350*1.14340
12/15/2004 07:05:00*1.14340*1.14360*1.14360*1.14340
12/15/2004 07:10:00*1.14360*1.14290*1.14360*1.14290
12/15/2004 07:15:00*1.14290*1.14350*1.14360*1.14290
12/15/2004 07:20:00*1.14350*1.14370*1.14370*1.14350
12/15/2004 07:25:00*1.14370*1.14350*1.14370*1.14310
12/15/2004 07:30:00*1.14350*1.14340*1.14350*1.14300
12/15/2004 07:35:00*1.14340*1.14340*1.14340*1.14330
12/15/2004 07:40:00*1.14340*1.14310*1.14350*1.14310
12/15/2004 07:45:00*1.14310*1.14220*1.14320*1.14200
12/15/2004 07:50:00*1.14220*1.14150*1.14260*1.14110
12/15/2004 07:55:00*1.14150*1.14110*1.14160*1.14060
12/15/2004 08:00:00*1.14110*1.14140*1.14170*1.14090
12/15/2004 08:05:00*1.14140*1.14150*1.14200*1.14120
12/15/2004 08:10:00*1.14150*1.14160*1.14160*1.14110
12/15/2004 08:15:00*1.14160*1.14190*1.14200*1.14130
12/15/2004 08:20:00*1.14190*1.14250*1.14250*1.14180
12/15/2004 08:25:00*1.14250*1.14160*1.14260*1.14160
12/15/2004 08:30:00*1.14160*1.14070*1.14220*1.14070
12/15/2004 08:35:00*1.14070*1.14080*1.14120*1.14040
12/15/2004 08:40:00*1.14080*1.14080*1.14090*1.14010
12/15/2004 08:45:00*1.14080*1.14130*1.14130*1.14030
12/15/2004 08:50:00*1.14130*1.14150*1.14150*1.14090
12/15/2004 08:55:00*1.14150*1.14140*1.14160*1.14100
12/15/2004 09:00:00*1.14140*1.13950*1.14150*1.13840
12/15/2004 09:05:00*1.13950*1.13990*1.14020*1.13920
12/15/2004 09:10:00*1.13990*1.14020*1.14020*1.13910
12/15/2004 09:15:00*1.14020*1.14090*1.14120*1.14020
12/15/2004 09:20:00*1.14090*1.14070*1.14130*1.14040
12/15/2004 09:25:00*1.14070*1.14020*1.14090*1.13980
12/15/2004 09:30:00*1.14020*1.14010*1.14030*1.13980
12/15/2004 09:35:00*1.14010*1.14030*1.14040*1.13980
12/15/2004 09:40:00*1.14030*1.14090*1.14090*1.14020
12/15/2004 09:45:00*1.14090*1.14010*1.14100*1.14000
12/15/2004 09:50:00*1.14010*1.14040*1.14050*1.13980
12/15/2004 09:55:00*1.14040*1.14050*1.14080*1.14010
12/15/2004 10:00:00*1.14050*1.14040*1.14090*1.14020
12/15/2004 10:05:00*1.14040*1.14080*1.14090*1.14000
12/15/2004 10:10:00*1.14080*1.14120*1.14150*1.14080
12/15/2004 10:15:00*1.14120*1.14050*1.14120*1.14040
12/15/2004 10:20:00*1.14050*1.14130*1.14180*1.14050
12/15/2004 10:25:00*1.14130*1.14130*1.14150*1.14090
12/15/2004 10:30:00*1.14130*1.14000*1.14140*1.14000
12/15/2004 10:35:00*1.14000*1.14150*1.14150*1.14000
12/15/2004 10:40:00*1.14150*1.14040*1.14160*1.14020
12/15/2004 10:45:00*1.14040*1.14080*1.14120*1.14010
12/15/2004 10:50:00*1.14080*1.14020*1.14110*1.14020
12/15/2004 10:55:00*1.14020*1.13950*1.14030*1.13940
12/15/2004 11:00:00*1.13950*1.14000*1.14020*1.13940
12/15/2004 11:05:00*1.14000*1.13990*1.14040*1.13980
12/15/2004 11:10:00*1.13990*1.13990*1.14000*1.13950
12/15/2004 11:15:00*1.13990*1.13960*1.14000*1.13920
12/15/2004 11:20:00*1.13960*1.13940*1.13990*1.13920
12/15/2004 11:25:00*1.13940*1.13930*1.13950*1.13910
12/15/2004 11:30:00*1.13930*1.13940*1.13940*1.13910
12/15/2004 11:35:00*1.13940*1.13940*1.14000*1.13920
12/15/2004 11:40:00*1.13940*1.13930*1.13950*1.13920
12/15/2004 11:45:00*1.13930*1.13930*1.13940*1.13910
12/15/2004 11:50:00*1.13930*1.13940*1.13950*1.13900
12/15/2004 11:55:00*1.13940*1.14020*1.14020*1.13930
12/15/2004 12:00:00*1.14020*1.14030*1.14050*1.13990
12/15/2004 12:05:00*1.14030*1.14000*1.14080*1.13990
12/15/2004 12:10:00*1.14000*1.13970*1.14010*1.13960
12/15/2004 12:15:00*1.13970*1.13850*1.13970*1.13850
12/15/2004 12:20:00*1.13850*1.13970*1.13990*1.13840
12/15/2004 12:25:00*1.13970*1.13970*1.14050*1.13960
12/15/2004 12:30:00*1.13970*1.14020*1.14020*1.13940
12/15/2004 12:35:00*1.14020*1.14060*1.14080*1.13990
12/15/2004 12:40:00*1.14060*1.14060*1.14110*1.14040
12/15/2004 12:45:00*1.14060*1.14130*1.14140*1.14060
12/15/2004 12:50:00*1.14130*1.14090*1.14130*1.14070
12/15/2004 12:55:00*1.14090*1.14100*1.14120*1.14070
12/15/2004 13:00:00*1.14100*1.14080*1.14130*1.14050
12/15/2004 13:05:00*1.14080*1.14110*1.14140*1.14060
12/15/2004 13:10:00*1.14110*1.14100*1.14120*1.14080
12/15/2004 13:15:00*1.14100*1.14090*1.14130*1.14090
12/15/2004 13:20:00*1.14090*1.14090*1.14120*1.14070
12/15/2004 13:25:00*1.14090*1.14060*1.14110*1.14060
12/15/2004 13:30:00*1.14060*1.14080*1.14090*1.14020
12/15/2004 13:35:00*1.14080*1.14060*1.14080*1.14050
12/15/2004 13:40:00*1.14060*1.14030*1.14070*1.14020
12/15/2004 13:45:00*1.14030*1.14030*1.14050*1.14020
12/15/2004 13:50:00*1.14030*1.14050*1.14070*1.14010
12/15/2004 13:55:00*1.14050*1.14070*1.14070*1.14030
12/15/2004 14:00:00*1.14070*1.14110*1.14140*1.14060
12/15/2004 14:05:00*1.14110*1.14100*1.14120*1.14070
12/15/2004 14:10:00*1.14100*1.14070*1.14100*1.14050
12/15/2004 14:15:00*1.14070*1.14100*1.14100*1.14050
12/15/2004 14:20:00*1.14100*1.14140*1.14150*1.14080
12/15/2004 14:25:00*1.14140*1.14130*1.14150*1.14120
12/15/2004 14:30:00*1.14130*1.14130*1.14140*1.14120
12/15/2004 14:35:00*1.14130*1.14140*1.14150*1.14110
12/15/2004 14:40:00*1.14140*1.14140*1.14150*1.14100
12/15/2004 14:45:00*1.14140*1.14070*1.14150*1.14070
12/15/2004 14:50:00*1.14070*1.14030*1.14080*1.14000
12/15/2004 14:55:00*1.14030*1.14090*1.14100*1.13990
12/15/2004 15:00:00*1.14090*1.14070*1.14120*1.14070
12/15/2004 15:05:00*1.14070*1.14070*1.14090*1.14040
12/15/2004 15:10:00*1.14070*1.14040*1.14090*1.14020
12/15/2004 15:15:00*1.14040*1.14050*1.14080*1.14010
12/15/2004 15:20:00*1.14050*1.14070*1.14090*1.14030
12/15/2004 15:25:00*1.14070*1.14070*1.14080*1.14050
12/15/2004 15:30:00*1.14070*1.14080*1.14080*1.14060
12/15/2004 15:35:00*1.14080*1.14010*1.14080*1.14000
12/15/2004 15:40:00*1.14010*1.14080*1.14080*1.14010
12/15/2004 15:45:00*1.14080*1.14130*1.14130*1.14060
12/15/2004 15:50:00*1.14130*1.14110*1.14170*1.14110
12/15/2004 15:55:00*1.14110*1.14060*1.14120*1.14060
12/15/2004 16:00:00*1.14060*1.14080*1.14100*1.14060
