12/20/2004 17:05:00*1.14960*1.14940*1.14970*1.14930
12/20/2004 17:10:00*1.14940*1.14900*1.14970*1.14900
12/20/2004 17:15:00*1.14900*1.14910*1.14930*1.14880
12/20/2004 17:20:00*1.14910*1.14910*1.14930*1.14890
12/20/2004 17:25:00*1.14910*1.14920*1.14940*1.14900
12/20/2004 17:30:00*1.14920*1.14900*1.14930*1.14890
12/20/2004 17:35:00*1.14900*1.14870*1.14930*1.14860
12/20/2004 17:40:00*1.14870*1.14890*1.14900*1.14870
12/20/2004 17:45:00*1.14890*1.14880*1.14910*1.14860
12/20/2004 17:50:00*1.14880*1.14910*1.14910*1.14870
12/20/2004 17:55:00*1.14910*1.14890*1.14910*1.14880
12/20/2004 18:00:00*1.14890*1.14930*1.14940*1.14880
12/20/2004 18:05:00*1.14930*1.14890*1.14930*1.14860
12/20/2004 18:10:00*1.14890*1.14860*1.14900*1.14850
12/20/2004 18:15:00*1.14860*1.14890*1.14900*1.14850
12/20/2004 18:20:00*1.14890*1.14880*1.14900*1.14870
12/20/2004 18:25:00*1.14880*1.14890*1.14900*1.14870
12/20/2004 18:30:00*1.14890*1.14910*1.14920*1.14880
12/20/2004 18:35:00*1.14910*1.14900*1.14910*1.14880
12/20/2004 18:40:00*1.14900*1.14880*1.14900*1.14870
12/20/2004 18:45:00*1.14880*1.14900*1.14900*1.14860
12/20/2004 18:50:00*1.14900*1.14930*1.14930*1.14870
12/20/2004 18:55:00*1.14930*1.14950*1.14960*1.14910
12/20/2004 19:00:00*1.14950*1.14940*1.14960*1.14930
12/20/2004 19:05:00*1.14940*1.14910*1.14960*1.14890
12/20/2004 19:10:00*1.14910*1.14870*1.14920*1.14850
12/20/2004 19:15:00*1.14870*1.14900*1.14910*1.14850
12/20/2004 19:20:00*1.14900*1.14910*1.14920*1.14890
12/20/2004 19:25:00*1.14910*1.14920*1.14960*1.14890
12/20/2004 19:30:00*1.14920*1.14880*1.14920*1.14870
12/20/2004 19:35:00*1.14880*1.14880*1.14900*1.14860
12/20/2004 19:40:00*1.14880*1.14890*1.14910*1.14870
12/20/2004 19:45:00*1.14890*1.14870*1.14910*1.14860
12/20/2004 19:50:00*1.14870*1.14870*1.14880*1.14850
12/20/2004 19:55:00*1.14870*1.14900*1.14910*1.14860
12/20/2004 20:00:00*1.14900*1.14870*1.14900*1.14860
12/20/2004 20:05:00*1.14870*1.14890*1.14900*1.14870
12/20/2004 20:10:00*1.14890*1.14890*1.14900*1.14830
12/20/2004 20:15:00*1.14890*1.14850*1.14890*1.14850
12/20/2004 20:20:00*1.14850*1.14820*1.14860*1.14810
12/20/2004 20:25:00*1.14820*1.14850*1.14850*1.14820
12/20/2004 20:30:00*1.14850*1.14850*1.14860*1.14830
12/20/2004 20:35:00*1.14850*1.14810*1.14860*1.14790
12/20/2004 20:40:00*1.14810*1.14820*1.14830*1.14790
12/20/2004 20:45:00*1.14820*1.14830*1.14840*1.14810
12/20/2004 20:50:00*1.14830*1.14810*1.14830*1.14800
12/20/2004 20:55:00*1.14810*1.14790*1.14820*1.14770
12/20/2004 21:00:00*1.14790*1.14780*1.14800*1.14750
12/20/2004 21:05:00*1.14780*1.14760*1.14800*1.14760
12/20/2004 21:10:00*1.14760*1.14770*1.14800*1.14760
12/20/2004 21:15:00*1.14770*1.14790*1.14830*1.14770
12/20/2004 21:20:00*1.14790*1.14850*1.14860*1.14780
12/20/2004 21:25:00*1.14850*1.14820*1.14850*1.14820
12/20/2004 21:30:00*1.14820*1.14830*1.14840*1.14810
12/20/2004 21:35:00*1.14830*1.14870*1.14870*1.14820
12/20/2004 21:40:00*1.14870*1.14840*1.14880*1.14840
12/20/2004 21:45:00*1.14840*1.14840*1.14870*1.14810
12/20/2004 21:50:00*1.14840*1.14860*1.14860*1.14820
12/20/2004 21:55:00*1.14860*1.14830*1.14870*1.14820
12/20/2004 22:00:00*1.14830*1.14860*1.14870*1.14830
12/20/2004 22:05:00*1.14860*1.14850*1.14890*1.14830
12/20/2004 22:10:00*1.14850*1.14860*1.14870*1.14820
12/20/2004 22:15:00*1.14860*1.14850*1.14870*1.14840
12/20/2004 22:20:00*1.14850*1.14840*1.14860*1.14820
12/20/2004 22:25:00*1.14840*1.14850*1.14860*1.14840
12/20/2004 22:30:00*1.14850*1.14870*1.14880*1.14840
12/20/2004 22:35:00*1.14870*1.14870*1.14880*1.14850
12/20/2004 22:40:00*1.14870*1.14870*1.14880*1.14830
12/20/2004 22:45:00*1.14870*1.14880*1.14880*1.14840
12/20/2004 22:50:00*1.14880*1.14860*1.14910*1.14830
12/20/2004 22:55:00*1.14860*1.14830*1.14880*1.14830
12/20/2004 23:00:00*1.14830*1.14860*1.14880*1.14830
12/20/2004 23:05:00*1.14860*1.14880*1.14890*1.14860
12/20/2004 23:10:00*1.14880*1.14900*1.14910*1.14860
12/20/2004 23:15:00*1.14900*1.14900*1.14910*1.14870
12/20/2004 23:20:00*1.14900*1.14910*1.14920*1.14890
12/20/2004 23:25:00*1.14910*1.14930*1.14940*1.14900
12/20/2004 23:30:00*1.14930*1.14920*1.14930*1.14890
12/20/2004 23:35:00*1.14920*1.14950*1.14950*1.14900
12/20/2004 23:40:00*1.14950*1.14960*1.14970*1.14930
12/20/2004 23:45:00*1.14960*1.14940*1.14960*1.14930
12/20/2004 23:50:00*1.14940*1.14920*1.14950*1.14900
12/20/2004 23:55:00*1.14920*1.14930*1.14950*1.14900
12/21/2004 00:00:00*1.14930*1.14880*1.14930*1.14880
12/21/2004 00:05:00*1.14880*1.14870*1.14890*1.14870
12/21/2004 00:10:00*1.14870*1.14890*1.14890*1.14870
12/21/2004 00:15:00*1.14890*1.14910*1.14910*1.14880
12/21/2004 00:20:00*1.14910*1.14920*1.14930*1.14900
12/21/2004 00:25:00*1.14920*1.14930*1.14930*1.14910
12/21/2004 00:30:00*1.14930*1.14900*1.14930*1.14890
12/21/2004 00:35:00*1.14900*1.14900*1.14930*1.14890
12/21/2004 00:40:00*1.14900*1.14860*1.14900*1.14830
12/21/2004 00:45:00*1.14860*1.14830*1.14870*1.14810
12/21/2004 00:50:00*1.14830*1.14870*1.14870*1.14830
12/21/2004 00:55:00*1.14870*1.14870*1.14870*1.14860
12/21/2004 01:00:00*1.14870*1.14860*1.14880*1.14840
12/21/2004 01:05:00*1.14860*1.14860*1.14870*1.14850
12/21/2004 01:10:00*1.14860*1.14910*1.14910*1.14850
12/21/2004 01:15:00*1.14910*1.14890*1.14910*1.14870
12/21/2004 01:20:00*1.14890*1.14870*1.14900*1.14870
12/21/2004 01:25:00*1.14870*1.14880*1.14890*1.14870
12/21/2004 01:30:00*1.14880*1.14890*1.14900*1.14870
12/21/2004 01:35:00*1.14890*1.14890*1.14890*1.14870
12/21/2004 01:40:00*1.14890*1.14870*1.14890*1.14860
12/21/2004 01:45:00*1.14870*1.14870*1.14880*1.14860
12/21/2004 01:50:00*1.14870*1.14870*1.14890*1.14830
12/21/2004 01:55:00*1.14870*1.14850*1.14910*1.14840
12/21/2004 02:00:00*1.14850*1.14910*1.14910*1.14850
12/21/2004 02:05:00*1.14910*1.14880*1.14910*1.14850
12/21/2004 02:10:00*1.14880*1.14870*1.14900*1.14840
12/21/2004 02:15:00*1.14870*1.14890*1.14890*1.14860
12/21/2004 02:20:00*1.14890*1.14910*1.14910*1.14850
12/21/2004 02:25:00*1.14910*1.15060*1.15060*1.14910
12/21/2004 02:30:00*1.15060*1.15080*1.15110*1.15040
12/21/2004 02:35:00*1.15080*1.15170*1.15190*1.15080
12/21/2004 02:40:00*1.15170*1.15130*1.15170*1.15120
12/21/2004 02:45:00*1.15130*1.15090*1.15160*1.15080
12/21/2004 02:50:00*1.15090*1.15110*1.15120*1.15050
12/21/2004 02:55:00*1.15110*1.15100*1.15120*1.15050
12/21/2004 03:00:00*1.15100*1.15220*1.15270*1.15090
12/21/2004 03:05:00*1.15220*1.15190*1.15230*1.15180
12/21/2004 03:10:00*1.15190*1.15270*1.15280*1.15190
12/21/2004 03:15:00*1.15270*1.15280*1.15290*1.15220
12/21/2004 03:20:00*1.15280*1.15290*1.15340*1.15270
12/21/2004 03:25:00*1.15290*1.15310*1.15310*1.15240
12/21/2004 03:30:00*1.15310*1.15330*1.15380*1.15300
12/21/2004 03:35:00*1.15330*1.15230*1.15330*1.15220
12/21/2004 03:40:00*1.15230*1.15230*1.15250*1.15210
12/21/2004 03:45:00*1.15230*1.15230*1.15250*1.15210
12/21/2004 03:50:00*1.15230*1.15280*1.15300*1.15230
12/21/2004 03:55:00*1.15280*1.15250*1.15280*1.15210
12/21/2004 04:00:00*1.15250*1.15210*1.15250*1.15210
12/21/2004 04:05:00*1.15210*1.15220*1.15230*1.15210
12/21/2004 04:10:00*1.15220*1.15190*1.15220*1.15190
12/21/2004 04:15:00*1.15190*1.15190*1.15210*1.15180
12/21/2004 04:20:00*1.15190*1.15300*1.15300*1.15190
12/21/2004 04:25:00*1.15300*1.15310*1.15340*1.15300
12/21/2004 04:30:00*1.15310*1.15330*1.15360*1.15310
12/21/2004 04:35:00*1.15330*1.15240*1.15340*1.15240
12/21/2004 04:40:00*1.15240*1.15230*1.15250*1.15180
12/21/2004 04:45:00*1.15230*1.15220*1.15270*1.15190
12/21/2004 04:50:00*1.15220*1.15020*1.15230*1.15010
12/21/2004 04:55:00*1.15020*1.15030*1.15050*1.15010
12/21/2004 05:00:00*1.15030*1.14970*1.15040*1.14970
12/21/2004 05:05:00*1.14970*1.14880*1.15000*1.14870
12/21/2004 05:10:00*1.14880*1.14920*1.14920*1.14830
12/21/2004 05:15:00*1.14920*1.14930*1.14940*1.14870
12/21/2004 05:20:00*1.14930*1.14890*1.14930*1.14870
12/21/2004 05:25:00*1.14890*1.14840*1.14890*1.14840
12/21/2004 05:30:00*1.14840*1.14980*1.14980*1.14840
12/21/2004 05:35:00*1.14980*1.14960*1.15000*1.14950
12/21/2004 05:40:00*1.14960*1.14960*1.14980*1.14940
12/21/2004 05:45:00*1.14960*1.14960*1.14970*1.14940
12/21/2004 05:50:00*1.14960*1.14950*1.14970*1.14940
12/21/2004 05:55:00*1.14950*1.14960*1.14960*1.14920
12/21/2004 06:00:00*1.14960*1.14970*1.14970*1.14900
12/21/2004 06:05:00*1.14970*1.14950*1.14970*1.14920
12/21/2004 06:10:00*1.14950*1.14940*1.14960*1.14910
12/21/2004 06:15:00*1.14940*1.14890*1.14940*1.14880
12/21/2004 06:20:00*1.14890*1.14930*1.14930*1.14880
12/21/2004 06:25:00*1.14930*1.14930*1.14950*1.14910
12/21/2004 06:30:00*1.14930*1.14900*1.14940*1.14880
12/21/2004 06:35:00*1.14900*1.14900*1.14900*1.14880
12/21/2004 06:40:00*1.14900*1.14900*1.14940*1.14900
12/21/2004 06:45:00*1.14900*1.14910*1.14930*1.14890
12/21/2004 06:50:00*1.14910*1.14920*1.14920*1.14880
12/21/2004 06:55:00*1.14920*1.14910*1.14940*1.14900
12/21/2004 07:00:00*1.14910*1.14890*1.14940*1.14880
12/21/2004 07:05:00*1.14890*1.14930*1.14930*1.14890
12/21/2004 07:10:00*1.14930*1.14910*1.14960*1.14890
12/21/2004 07:15:00*1.14910*1.14950*1.14960*1.14910
12/21/2004 07:20:00*1.14950*1.14950*1.14970*1.14930
12/21/2004 07:25:00*1.14950*1.14950*1.14960*1.14930
12/21/2004 07:30:00*1.14950*1.14930*1.14950*1.14910
12/21/2004 07:35:00*1.14930*1.14950*1.14970*1.14900
12/21/2004 07:40:00*1.14950*1.14950*1.14960*1.14920
12/21/2004 07:45:00*1.14950*1.14970*1.14970*1.14940
12/21/2004 07:50:00*1.14970*1.14930*1.14980*1.14930
12/21/2004 07:55:00*1.14930*1.14920*1.14950*1.14910
12/21/2004 08:00:00*1.14920*1.14960*1.14970*1.14920
12/21/2004 08:05:00*1.14960*1.15000*1.15010*1.14960
12/21/2004 08:10:00*1.15000*1.14980*1.15010*1.14960
12/21/2004 08:15:00*1.14980*1.14950*1.14990*1.14940
12/21/2004 08:20:00*1.14950*1.14920*1.14980*1.14910
12/21/2004 08:25:00*1.14920*1.14940*1.14960*1.14910
12/21/2004 08:30:00*1.14940*1.14990*1.15010*1.14940
12/21/2004 08:35:00*1.14990*1.15090*1.15090*1.14950
12/21/2004 08:40:00*1.15090*1.15090*1.15110*1.15030
12/21/2004 08:45:00*1.15090*1.15080*1.15110*1.15040
12/21/2004 08:50:00*1.15080*1.15130*1.15150*1.15020
12/21/2004 08:55:00*1.15130*1.15030*1.15140*1.14980
12/21/2004 09:00:00*1.15030*1.15040*1.15050*1.15010
12/21/2004 09:05:00*1.15040*1.15020*1.15040*1.15010
12/21/2004 09:10:00*1.15020*1.15060*1.15070*1.15010
12/21/2004 09:15:00*1.15060*1.15060*1.15100*1.15030
12/21/2004 09:20:00*1.15060*1.14960*1.15060*1.14960
12/21/2004 09:25:00*1.14960*1.14960*1.15000*1.14950
12/21/2004 09:30:00*1.14960*1.14930*1.14970*1.14930
12/21/2004 09:35:00*1.14930*1.14970*1.14970*1.14910
12/21/2004 09:40:00*1.14970*1.15010*1.15030*1.14960
12/21/2004 09:45:00*1.15010*1.15010*1.15040*1.14970
12/21/2004 09:50:00*1.15010*1.15010*1.15030*1.14970
12/21/2004 09:55:00*1.15010*1.15000*1.15040*1.14980
12/21/2004 10:00:00*1.15000*1.14990*1.15020*1.14960
12/21/2004 10:05:00*1.14990*1.15190*1.15190*1.14990
12/21/2004 10:10:00*1.15190*1.15170*1.15210*1.15150
12/21/2004 10:15:00*1.15170*1.15210*1.15250*1.15170
12/21/2004 10:20:00*1.15210*1.15220*1.15260*1.15210
12/21/2004 10:25:00*1.15220*1.15240*1.15260*1.15200
12/21/2004 10:30:00*1.15240*1.15310*1.15320*1.15240
12/21/2004 10:35:00*1.15310*1.15300*1.15350*1.15280
12/21/2004 10:40:00*1.15300*1.15270*1.15300*1.15250
12/21/2004 10:45:00*1.15270*1.15270*1.15310*1.15260
12/21/2004 10:50:00*1.15270*1.15280*1.15310*1.15250
12/21/2004 10:55:00*1.15280*1.15330*1.15350*1.15270
12/21/2004 11:00:00*1.15330*1.15310*1.15330*1.15270
12/21/2004 11:05:00*1.15310*1.15220*1.15310*1.15190
12/21/2004 11:10:00*1.15220*1.15290*1.15300*1.15210
12/21/2004 11:15:00*1.15290*1.15310*1.15340*1.15280
12/21/2004 11:20:00*1.15310*1.15320*1.15320*1.15290
12/21/2004 11:25:00*1.15320*1.15330*1.15350*1.15300
12/21/2004 11:30:00*1.15330*1.15270*1.15330*1.15250
12/21/2004 11:35:00*1.15270*1.15310*1.15340*1.15270
12/21/2004 11:40:00*1.15310*1.15290*1.15320*1.15250
12/21/2004 11:45:00*1.15290*1.15280*1.15300*1.15220
12/21/2004 11:50:00*1.15280*1.15240*1.15290*1.15230
12/21/2004 11:55:00*1.15240*1.15280*1.15290*1.15230
12/21/2004 12:00:00*1.15280*1.15260*1.15280*1.15250
12/21/2004 12:05:00*1.15260*1.15290*1.15300*1.15260
12/21/2004 12:10:00*1.15290*1.15290*1.15300*1.15270
12/21/2004 12:15:00*1.15290*1.15280*1.15290*1.15270
12/21/2004 12:20:00*1.15280*1.15310*1.15310*1.15250
12/21/2004 12:25:00*1.15310*1.15310*1.15330*1.15300
12/21/2004 12:30:00*1.15310*1.15370*1.15390*1.15310
12/21/2004 12:35:00*1.15370*1.15320*1.15380*1.15300
12/21/2004 12:40:00*1.15320*1.15350*1.15350*1.15300
12/21/2004 12:45:00*1.15350*1.15280*1.15350*1.15280
12/21/2004 12:50:00*1.15280*1.15300*1.15320*1.15270
12/21/2004 12:55:00*1.15300*1.15280*1.15310*1.15270
12/21/2004 13:00:00*1.15280*1.15290*1.15300*1.15260
12/21/2004 13:05:00*1.15290*1.15270*1.15300*1.15240
12/21/2004 13:10:00*1.15270*1.15240*1.15280*1.15230
12/21/2004 13:15:00*1.15240*1.15220*1.15240*1.15220
12/21/2004 13:20:00*1.15220*1.15210*1.15230*1.15200
12/21/2004 13:25:00*1.15210*1.15230*1.15240*1.15210
12/21/2004 13:30:00*1.15230*1.15210*1.15230*1.15200
12/21/2004 13:35:00*1.15210*1.15240*1.15260*1.15210
12/21/2004 13:40:00*1.15240*1.15240*1.15260*1.15230
12/21/2004 13:45:00*1.15240*1.15210*1.15260*1.15210
12/21/2004 13:50:00*1.15210*1.15200*1.15220*1.15200
12/21/2004 13:55:00*1.15200*1.15210*1.15230*1.15190
12/21/2004 14:00:00*1.15210*1.15210*1.15240*1.15200
12/21/2004 14:05:00*1.15210*1.15220*1.15240*1.15210
12/21/2004 14:10:00*1.15220*1.15220*1.15240*1.15220
12/21/2004 14:15:00*1.15220*1.15250*1.15250*1.15220
12/21/2004 14:20:00*1.15250*1.15260*1.15280*1.15240
12/21/2004 14:25:00*1.15260*1.15270*1.15310*1.15230
12/21/2004 14:30:00*1.15270*1.15340*1.15350*1.15260
12/21/2004 14:35:00*1.15340*1.15330*1.15360*1.15300
12/21/2004 14:40:00*1.15330*1.15360*1.15360*1.15310
12/21/2004 14:45:00*1.15360*1.15350*1.15410*1.15340
12/21/2004 14:50:00*1.15350*1.15320*1.15360*1.15300
12/21/2004 14:55:00*1.15320*1.15320*1.15330*1.15300
12/21/2004 15:00:00*1.15320*1.15330*1.15340*1.15310
12/21/2004 15:05:00*1.15330*1.15340*1.15360*1.15310
12/21/2004 15:10:00*1.15340*1.15340*1.15350*1.15320
12/21/2004 15:15:00*1.15340*1.15330*1.15350*1.15310
12/21/2004 15:20:00*1.15330*1.15300*1.15350*1.15300
12/21/2004 15:25:00*1.15300*1.15290*1.15310*1.15260
12/21/2004 15:30:00*1.15290*1.15280*1.15320*1.15280
12/21/2004 15:35:00*1.15280*1.15280*1.15310*1.15270
12/21/2004 15:40:00*1.15280*1.15280*1.15300*1.15270
12/21/2004 15:45:00*1.15280*1.15260*1.15290*1.15250
12/21/2004 15:50:00*1.15260*1.15270*1.15280*1.15250
12/21/2004 15:55:00*1.15270*1.15280*1.15290*1.15270
12/21/2004 16:00:00*1.15280*1.15260*1.15300*1.15250
