12/30/2004 17:05:00*1.13190*1.13180*1.13200*1.13180
12/30/2004 17:10:00*1.13180*1.13190*1.13220*1.13180
12/30/2004 17:15:00*1.13190*1.13140*1.13230*1.13140
12/30/2004 17:20:00*1.13140*1.13210*1.13210*1.13140
12/30/2004 17:25:00*1.13210*1.13210*1.13220*1.13190
12/30/2004 17:30:00*1.13210*1.13180*1.13210*1.13180
12/30/2004 17:35:00*1.13180*1.13190*1.13230*1.13180
12/30/2004 17:40:00*1.13190*1.13200*1.13220*1.13190
12/30/2004 17:45:00*1.13200*1.13220*1.13240*1.13200
12/30/2004 17:50:00*1.13220*1.13210*1.13240*1.13190
12/30/2004 17:55:00*1.13210*1.13230*1.13240*1.13190
12/30/2004 18:00:00*1.13230*1.13230*1.13230*1.13200
12/30/2004 18:05:00*1.13230*1.13240*1.13240*1.13220
12/30/2004 18:10:00*1.13240*1.13220*1.13250*1.13220
12/30/2004 18:15:00*1.13220*1.13220*1.13240*1.13200
12/30/2004 18:20:00*1.13220*1.13210*1.13220*1.13200
12/30/2004 18:25:00*1.13210*1.13210*1.13220*1.13200
12/30/2004 18:30:00*1.13210*1.13290*1.13290*1.13200
12/30/2004 18:35:00*1.13290*1.13300*1.13320*1.13280
12/30/2004 18:40:00*1.13300*1.13290*1.13310*1.13280
12/30/2004 18:45:00*1.13290*1.13300*1.13320*1.13280
12/30/2004 18:50:00*1.13300*1.13320*1.13330*1.13290
12/30/2004 18:55:00*1.13320*1.13410*1.13410*1.13300
12/30/2004 19:00:00*1.13410*1.13280*1.13410*1.13270
12/30/2004 19:05:00*1.13280*1.13290*1.13310*1.13260
12/30/2004 19:10:00*1.13290*1.13330*1.13350*1.13280
12/30/2004 19:15:00*1.13330*1.13310*1.13340*1.13290
12/30/2004 19:20:00*1.13310*1.13320*1.13350*1.13310
12/30/2004 19:25:00*1.13320*1.13360*1.13360*1.13280
12/30/2004 19:30:00*1.13360*1.13420*1.13430*1.13320
12/30/2004 19:35:00*1.13420*1.13420*1.13450*1.13410
12/30/2004 19:40:00*1.13420*1.13390*1.13420*1.13390
12/30/2004 19:45:00*1.13390*1.13370*1.13400*1.13350
12/30/2004 19:50:00*1.13370*1.13380*1.13410*1.13360
12/30/2004 19:55:00*1.13380*1.13340*1.13390*1.13270
12/30/2004 20:00:00*1.13340*1.13310*1.13350*1.13300
12/30/2004 20:05:00*1.13310*1.13340*1.13380*1.13310
12/30/2004 20:10:00*1.13340*1.13330*1.13360*1.13300
12/30/2004 20:15:00*1.13330*1.13320*1.13330*1.13310
12/30/2004 20:20:00*1.13320*1.13430*1.13430*1.13310
12/30/2004 20:25:00*1.13430*1.13460*1.13470*1.13410
12/30/2004 20:30:00*1.13460*1.13490*1.13520*1.13440
12/30/2004 20:35:00*1.13490*1.13480*1.13520*1.13460
12/30/2004 20:40:00*1.13480*1.13460*1.13490*1.13440
12/30/2004 20:45:00*1.13460*1.13450*1.13500*1.13440
12/30/2004 20:50:00*1.13450*1.13430*1.13480*1.13420
12/30/2004 20:55:00*1.13430*1.13420*1.13440*1.13410
12/30/2004 21:00:00*1.13420*1.13420*1.13440*1.13400
12/30/2004 21:05:00*1.13420*1.13370*1.13440*1.13340
12/30/2004 21:10:00*1.13370*1.13360*1.13370*1.13290
12/30/2004 21:15:00*1.13360*1.13340*1.13360*1.13330
12/30/2004 21:20:00*1.13340*1.13330*1.13350*1.13310
12/30/2004 21:25:00*1.13330*1.13330*1.13330*1.13300
12/30/2004 21:30:00*1.13330*1.13340*1.13340*1.13320
12/30/2004 21:35:00*1.13340*1.13320*1.13350*1.13310
12/30/2004 21:40:00*1.13320*1.13330*1.13330*1.13310
12/30/2004 21:45:00*1.13330*1.13330*1.13340*1.13320
12/30/2004 21:50:00*1.13330*1.13340*1.13360*1.13310
12/30/2004 21:55:00*1.13340*1.13400*1.13420*1.13330
12/30/2004 22:00:00*1.13400*1.13400*1.13420*1.13380
12/30/2004 22:05:00*1.13400*1.13360*1.13410*1.13330
12/30/2004 22:10:00*1.13360*1.13370*1.13370*1.13340
12/30/2004 22:15:00*1.13370*1.13390*1.13420*1.13360
12/30/2004 22:20:00*1.13390*1.13370*1.13470*1.13360
12/30/2004 22:25:00*1.13370*1.13370*1.13390*1.13330
12/30/2004 22:30:00*1.13370*1.13360*1.13380*1.13340
12/30/2004 22:35:00*1.13360*1.13330*1.13370*1.13330
12/30/2004 22:40:00*1.13330*1.13340*1.13350*1.13320
12/30/2004 22:45:00*1.13340*1.13380*1.13380*1.13330
12/30/2004 22:50:00*1.13380*1.13350*1.13410*1.13330
12/30/2004 22:55:00*1.13350*1.13340*1.13350*1.13330
12/30/2004 23:00:00*1.13340*1.13340*1.13340*1.13330
12/30/2004 23:05:00*1.13340*1.13360*1.13370*1.13330
12/30/2004 23:10:00*1.13360*1.13350*1.13370*1.13350
12/30/2004 23:15:00*1.13350*1.13360*1.13360*1.13340
12/30/2004 23:20:00*1.13360*1.13390*1.13400*1.13350
12/30/2004 23:25:00*1.13390*1.13330*1.13390*1.13330
12/30/2004 23:30:00*1.13330*1.13300*1.13350*1.13300
12/30/2004 23:35:00*1.13300*1.13260*1.13310*1.13250
12/30/2004 23:40:00*1.13260*1.13240*1.13270*1.13220
12/30/2004 23:45:00*1.13240*1.13220*1.13250*1.13200
12/30/2004 23:50:00*1.13220*1.13200*1.13230*1.13190
12/30/2004 23:55:00*1.13200*1.13210*1.13210*1.13190
12/31/2004 00:00:00*1.13210*1.13210*1.13220*1.13200
12/31/2004 00:05:00*1.13210*1.13220*1.13220*1.13210
12/31/2004 00:10:00*1.13220*1.13220*1.13230*1.13210
12/31/2004 00:15:00*1.13220*1.13200*1.13220*1.13200
12/31/2004 00:20:00*1.13200*1.13230*1.13230*1.13200
12/31/2004 00:25:00*1.13230*1.13220*1.13250*1.13220
12/31/2004 00:30:00*1.13220*1.13230*1.13240*1.13210
12/31/2004 00:35:00*1.13230*1.13210*1.13230*1.13190
12/31/2004 00:40:00*1.13210*1.13210*1.13220*1.13200
12/31/2004 00:45:00*1.13210*1.13220*1.13230*1.13210
12/31/2004 00:50:00*1.13220*1.13210*1.13230*1.13200
12/31/2004 00:55:00*1.13210*1.13240*1.13240*1.13210
12/31/2004 01:00:00*1.13240*1.13240*1.13270*1.13240
12/31/2004 01:05:00*1.13240*1.13260*1.13260*1.13220
12/31/2004 01:10:00*1.13260*1.13240*1.13260*1.13230
12/31/2004 01:15:00*1.13240*1.13210*1.13240*1.13190
12/31/2004 01:20:00*1.13210*1.13190*1.13210*1.13180
12/31/2004 01:25:00*1.13190*1.13180*1.13190*1.13170
12/31/2004 01:30:00*1.13180*1.13180*1.13180*1.13150
12/31/2004 01:35:00*1.13180*1.13110*1.13180*1.13080
12/31/2004 01:40:00*1.13110*1.13120*1.13140*1.13110
12/31/2004 01:45:00*1.13120*1.13100*1.13130*1.13100
12/31/2004 01:50:00*1.13100*1.13090*1.13100*1.13090
12/31/2004 01:55:00*1.13090*1.13100*1.13130*1.13080
12/31/2004 02:00:00*1.13100*1.13070*1.13100*1.13060
12/31/2004 02:05:00*1.13070*1.13080*1.13080*1.13040
12/31/2004 02:10:00*1.13080*1.13110*1.13120*1.13050
12/31/2004 02:15:00*1.13110*1.13140*1.13140*1.13100
12/31/2004 02:20:00*1.13140*1.13190*1.13190*1.13100
12/31/2004 02:25:00*1.13190*1.13140*1.13210*1.13140
12/31/2004 02:30:00*1.13140*1.13200*1.13200*1.13130
12/31/2004 02:35:00*1.13200*1.13180*1.13200*1.13170
12/31/2004 02:40:00*1.13180*1.13230*1.13240*1.13180
12/31/2004 02:45:00*1.13230*1.13200*1.13230*1.13200
12/31/2004 02:50:00*1.13200*1.13230*1.13230*1.13190
12/31/2004 02:55:00*1.13230*1.13200*1.13230*1.13190
12/31/2004 03:00:00*1.13200*1.13200*1.13200*1.13180
12/31/2004 03:05:00*1.13200*1.13120*1.13200*1.13120
12/31/2004 03:10:00*1.13120*1.13140*1.13150*1.13120
12/31/2004 03:15:00*1.13140*1.13120*1.13140*1.13110
12/31/2004 03:20:00*1.13120*1.13110*1.13130*1.13060
12/31/2004 03:25:00*1.13110*1.13090*1.13110*1.13080
12/31/2004 03:30:00*1.13090*1.13150*1.13150*1.13090
12/31/2004 03:35:00*1.13150*1.13140*1.13170*1.13140
12/31/2004 03:40:00*1.13140*1.13180*1.13190*1.13090
12/31/2004 03:45:00*1.13180*1.13190*1.13220*1.13170
12/31/2004 03:50:00*1.13190*1.13170*1.13190*1.13150
12/31/2004 03:55:00*1.13170*1.13150*1.13170*1.13150
12/31/2004 04:00:00*1.13150*1.13120*1.13160*1.13100
12/31/2004 04:05:00*1.13120*1.13160*1.13160*1.13120
12/31/2004 04:10:00*1.13160*1.13160*1.13180*1.13140
12/31/2004 04:15:00*1.13160*1.13170*1.13170*1.13140
12/31/2004 04:20:00*1.13170*1.13150*1.13180*1.13120
12/31/2004 04:25:00*1.13150*1.13170*1.13180*1.13130
12/31/2004 04:30:00*1.13170*1.13150*1.13190*1.13150
12/31/2004 04:35:00*1.13150*1.13190*1.13190*1.13140
12/31/2004 04:40:00*1.13190*1.13150*1.13200*1.13130
12/31/2004 04:45:00*1.13150*1.13120*1.13160*1.13120
12/31/2004 04:50:00*1.13120*1.13140*1.13140*1.13110
12/31/2004 04:55:00*1.13140*1.13130*1.13150*1.13130
12/31/2004 05:00:00*1.13130*1.13140*1.13150*1.13120
12/31/2004 05:05:00*1.13140*1.13120*1.13160*1.13110
12/31/2004 05:10:00*1.13120*1.13110*1.13130*1.13090
12/31/2004 05:15:00*1.13110*1.13140*1.13150*1.13080
12/31/2004 05:20:00*1.13140*1.13110*1.13150*1.13110
12/31/2004 05:25:00*1.13110*1.13080*1.13130*1.13060
12/31/2004 05:30:00*1.13080*1.13080*1.13090*1.13020
12/31/2004 05:35:00*1.13080*1.13110*1.13110*1.13080
12/31/2004 05:40:00*1.13110*1.13080*1.13120*1.13080
12/31/2004 05:45:00*1.13080*1.13040*1.13090*1.13020
12/31/2004 05:50:00*1.13040*1.13040*1.13050*1.13000
12/31/2004 05:55:00*1.13040*1.12990*1.13040*1.12990
12/31/2004 06:00:00*1.12990*1.12980*1.13010*1.12970
12/31/2004 06:05:00*1.12980*1.12940*1.13000*1.12940
12/31/2004 06:10:00*1.12940*1.12900*1.12950*1.12890
12/31/2004 06:15:00*1.12900*1.12990*1.13000*1.12880
12/31/2004 06:20:00*1.12990*1.12990*1.13010*1.12980
12/31/2004 06:25:00*1.12990*1.13050*1.13050*1.12970
12/31/2004 06:30:00*1.13050*1.13060*1.13070*1.13000
12/31/2004 06:35:00*1.13060*1.13020*1.13080*1.13020
12/31/2004 06:40:00*1.13020*1.13000*1.13040*1.12990
12/31/2004 06:45:00*1.13000*1.13070*1.13070*1.12980
12/31/2004 06:50:00*1.13070*1.13130*1.13140*1.13040
12/31/2004 06:55:00*1.13130*1.13150*1.13150*1.13090
12/31/2004 07:00:00*1.13150*1.13170*1.13180*1.13150
12/31/2004 07:05:00*1.13170*1.13230*1.13380*1.13170
12/31/2004 07:10:00*1.13230*1.13240*1.13290*1.13220
12/31/2004 07:15:00*1.13240*1.13160*1.13240*1.13150
12/31/2004 07:20:00*1.13160*1.13140*1.13160*1.13100
12/31/2004 07:25:00*1.13140*1.13110*1.13150*1.13100
12/31/2004 07:30:00*1.13110*1.13110*1.13140*1.13090
12/31/2004 07:35:00*1.13110*1.13080*1.13120*1.13050
12/31/2004 07:40:00*1.13080*1.13090*1.13100*1.13080
12/31/2004 07:45:00*1.13090*1.13060*1.13090*1.13030
12/31/2004 07:50:00*1.13060*1.13070*1.13090*1.13050
12/31/2004 07:55:00*1.13070*1.13040*1.13070*1.13020
12/31/2004 08:00:00*1.13040*1.13040*1.13050*1.13040
12/31/2004 08:05:00*1.13040*1.13090*1.13120*1.13040
12/31/2004 08:10:00*1.13090*1.13220*1.13230*1.13090
12/31/2004 08:15:00*1.13220*1.13120*1.13250*1.13090
12/31/2004 08:20:00*1.13120*1.13130*1.13140*1.13120
12/31/2004 08:25:00*1.13130*1.13060*1.13130*1.13030
12/31/2004 08:30:00*1.13060*1.13060*1.13090*1.13060
12/31/2004 08:35:00*1.13060*1.13100*1.13120*1.13060
12/31/2004 08:40:00*1.13100*1.13200*1.13230*1.13100
12/31/2004 08:45:00*1.13200*1.13200*1.13240*1.13200
12/31/2004 08:50:00*1.13200*1.13220*1.13270*1.13180
12/31/2004 08:55:00*1.13220*1.13220*1.13230*1.13200
12/31/2004 09:00:00*1.13220*1.13260*1.13260*1.13220
12/31/2004 09:05:00*1.13260*1.13280*1.13280*1.13230
12/31/2004 09:10:00*1.13280*1.13350*1.13370*1.13280
12/31/2004 09:15:00*1.13350*1.13370*1.13380*1.13320
12/31/2004 09:20:00*1.13370*1.13340*1.13390*1.13330
12/31/2004 09:25:00*1.13340*1.13370*1.13380*1.13330
12/31/2004 09:30:00*1.13370*1.13430*1.13510*1.13350
12/31/2004 09:35:00*1.13430*1.13400*1.13470*1.13390
12/31/2004 09:40:00*1.13400*1.13370*1.13410*1.13360
12/31/2004 09:45:00*1.13370*1.13370*1.13380*1.13330
12/31/2004 09:50:00*1.13370*1.13310*1.13400*1.13310
12/31/2004 09:55:00*1.13310*1.13200*1.13310*1.13200
12/31/2004 10:00:00*1.13200*1.13280*1.13310*1.13200
12/31/2004 10:05:00*1.13280*1.13320*1.13320*1.13280
12/31/2004 10:10:00*1.13320*1.13330*1.13340*1.13300
12/31/2004 10:15:00*1.13330*1.13420*1.13420*1.13330
12/31/2004 10:20:00*1.13420*1.13400*1.13420*1.13390
12/31/2004 10:25:00*1.13400*1.13440*1.13440*1.13390
12/31/2004 10:30:00*1.13440*1.13500*1.13500*1.13440
12/31/2004 10:35:00*1.13500*1.13500*1.13520*1.13460
12/31/2004 10:40:00*1.13500*1.13460*1.13520*1.13430
12/31/2004 10:45:00*1.13460*1.13410*1.13490*1.13400
12/31/2004 10:50:00*1.13410*1.13460*1.13480*1.13360
12/31/2004 10:55:00*1.13460*1.13770*1.13770*1.13450
12/31/2004 11:00:00*1.13770*1.13620*1.13770*1.13500
12/31/2004 11:05:00*1.13620*1.13600*1.13740*1.13590
12/31/2004 11:10:00*1.13600*1.13520*1.13610*1.13500
12/31/2004 11:15:00*1.13520*1.13620*1.13630*1.13520
12/31/2004 11:20:00*1.13620*1.13640*1.13670*1.13610
12/31/2004 11:25:00*1.13640*1.13640*1.13660*1.13590
12/31/2004 11:30:00*1.13640*1.13650*1.13660*1.13610
12/31/2004 11:35:00*1.13650*1.13730*1.13750*1.13650
12/31/2004 11:40:00*1.13730*1.14160*1.14240*1.13720
12/31/2004 11:45:00*1.14160*1.14260*1.14260*1.14060
12/31/2004 11:50:00*1.14260*1.14150*1.14360*1.14140
12/31/2004 11:55:00*1.14150*1.14140*1.14210*1.14110
12/31/2004 12:00:00*1.14190*1.14140*1.14260*1.14100
12/31/2004 12:05:00*1.14130*1.14000*1.14170*1.14000
12/31/2004 12:10:00*1.14020*1.13950*1.14090*1.13910
12/31/2004 12:15:00*1.13940*1.13970*1.14010*1.13900
12/31/2004 12:20:00*1.14020*1.14020*1.14160*1.13970
12/31/2004 12:25:00*1.14020*1.14010*1.14040*1.13920
12/31/2004 12:30:00*1.14000*1.14030*1.14110*1.13970
12/31/2004 12:35:00*1.14050*1.14080*1.14100*1.14010
12/31/2004 12:40:00*1.14070*1.14070*1.14100*1.13990
12/31/2004 12:45:00*1.14080*1.14130*1.14140*1.14020
12/31/2004 12:50:00*1.14100*1.14120*1.14170*1.14070
12/31/2004 12:55:00*1.14130*1.14130*1.14180*1.14100
12/31/2004 13:00:00*1.14110*1.14020*1.14230*1.14010
12/31/2004 13:05:00*1.14050*1.14080*1.14110*1.13990
12/31/2004 13:10:00*1.14100*1.14140*1.14150*1.14070
12/31/2004 13:15:00*1.14110*1.14130*1.14190*1.14070
12/31/2004 13:20:00*1.14140*1.14150*1.14180*1.14110
12/31/2004 13:25:00*1.14130*1.14150*1.14250*1.14120
12/31/2004 13:30:00*1.14150*1.14180*1.14190*1.14120
12/31/2004 13:35:00*1.14140*1.14170*1.14200*1.14130
12/31/2004 13:40:00*1.14160*1.14230*1.14230*1.14140
12/31/2004 13:45:00*1.14190*1.14160*1.14230*1.14140
12/31/2004 13:50:00*1.14180*1.14130*1.14220*1.14130
12/31/2004 13:55:00*1.14140*1.14130*1.14160*1.14070
12/31/2004 14:00:00*1.14130*1.14120*1.14140*1.14070
12/31/2004 14:05:00*1.14110*1.14090*1.14140*1.14080
12/31/2004 14:10:00*1.14090*1.14040*1.14120*1.14010
12/31/2004 14:15:00*1.14020*1.14050*1.14080*1.14010
12/31/2004 14:20:00*1.14070*1.14090*1.14100*1.14020
12/31/2004 14:25:00*1.14090*1.14090*1.14140*1.14070
12/31/2004 14:30:00*1.14070*1.14100*1.14120*1.14070
12/31/2004 14:35:00*1.14110*1.14160*1.14160*1.14070
12/31/2004 14:40:00*1.14150*1.14070*1.14170*1.14070
12/31/2004 14:45:00*1.14060*1.13990*1.14140*1.13940
12/31/2004 14:50:00*1.14000*1.13970*1.14030*1.13890
12/31/2004 14:55:00*1.13950*1.13890*1.13950*1.13830
12/31/2004 15:00:00*1.13900*1.13890*1.13960*1.13770
12/31/2004 15:05:00*1.13850*1.13880*1.13940*1.13810
12/31/2004 15:10:00*1.13900*1.13970*1.13970*1.13850
12/31/2004 15:15:00*1.13950*1.13940*1.13990*1.13930
12/31/2004 15:20:00*1.13940*1.13930*1.13970*1.13910
12/31/2004 15:25:00*1.13950*1.13990*1.14000*1.13940
12/31/2004 15:30:00*1.13970*1.13990*1.14010*1.13940
12/31/2004 15:35:00*1.14000*1.13940*1.14000*1.13920
12/31/2004 15:40:00*1.13940*1.13950*1.13960*1.13870
12/31/2004 15:45:00*1.13900*1.13930*1.13950*1.13850
12/31/2004 15:50:00*1.13940*1.13970*1.14020*1.13910
12/31/2004 15:55:00*1.13950*1.13920*1.14040*1.13920
12/31/2004 16:00:00*1.13950*1.13960*1.13990*1.13900
