04/19/2005 17:05:00*1.18020*1.18060*1.18080*1.18020
04/19/2005 17:10:00*1.18060*1.18120*1.18140*1.18050
04/19/2005 17:15:00*1.18120*1.18100*1.18140*1.18080
04/19/2005 17:20:00*1.18100*1.18080*1.18110*1.18050
04/19/2005 17:25:00*1.18080*1.18110*1.18110*1.18060
04/19/2005 17:30:00*1.18110*1.18100*1.18120*1.18080
04/19/2005 17:35:00*1.18100*1.18120*1.18140*1.18090
04/19/2005 17:40:00*1.18120*1.18120*1.18120*1.18110
04/19/2005 17:45:00*1.18120*1.18100*1.18130*1.18100
04/19/2005 17:50:00*1.18100*1.18120*1.18130*1.18100
04/19/2005 17:55:00*1.18120*1.18120*1.18140*1.18090
04/19/2005 18:00:00*1.18120*1.18130*1.18130*1.18100
04/19/2005 18:05:00*1.18130*1.18060*1.18130*1.18040
04/19/2005 18:10:00*1.18060*1.18040*1.18060*1.18040
04/19/2005 18:15:00*1.18040*1.18040*1.18050*1.18020
04/19/2005 18:20:00*1.18040*1.18040*1.18050*1.18010
04/19/2005 18:25:00*1.18040*1.18030*1.18050*1.18020
04/19/2005 18:30:00*1.18030*1.18030*1.18050*1.18020
04/19/2005 18:35:00*1.18030*1.18050*1.18080*1.18030
04/19/2005 18:40:00*1.18050*1.18040*1.18060*1.18020
04/19/2005 18:45:00*1.18040*1.18040*1.18050*1.18020
04/19/2005 18:50:00*1.18040*1.18030*1.18050*1.18020
04/19/2005 18:55:00*1.18030*1.18040*1.18060*1.18030
04/19/2005 19:00:00*1.18040*1.18040*1.18060*1.18010
04/19/2005 19:05:00*1.18040*1.18050*1.18070*1.18030
04/19/2005 19:10:00*1.18050*1.18050*1.18080*1.18040
04/19/2005 19:15:00*1.18050*1.18050*1.18050*1.18040
04/19/2005 19:20:00*1.18050*1.18030*1.18050*1.17990
04/19/2005 19:25:00*1.18030*1.18050*1.18080*1.18020
04/19/2005 19:30:00*1.18050*1.18040*1.18050*1.18020
04/19/2005 19:35:00*1.18040*1.18040*1.18040*1.18030
04/19/2005 19:40:00*1.18040*1.18040*1.18070*1.18030
04/19/2005 19:45:00*1.18040*1.18050*1.18070*1.18020
04/19/2005 19:50:00*1.18050*1.18050*1.18060*1.18000
04/19/2005 19:55:00*1.18050*1.18070*1.18080*1.18030
04/19/2005 20:00:00*1.18070*1.18040*1.18070*1.18030
04/19/2005 20:05:00*1.18040*1.18040*1.18060*1.18020
04/19/2005 20:10:00*1.18040*1.18020*1.18040*1.18010
04/19/2005 20:15:00*1.18020*1.17980*1.18040*1.17980
04/19/2005 20:20:00*1.17980*1.17970*1.18010*1.17940
04/19/2005 20:25:00*1.17970*1.17970*1.17980*1.17950
04/19/2005 20:30:00*1.17970*1.18040*1.18040*1.17970
04/19/2005 20:35:00*1.18040*1.18050*1.18080*1.18030
04/19/2005 20:40:00*1.18050*1.18010*1.18060*1.18000
04/19/2005 20:45:00*1.18010*1.18030*1.18040*1.18000
04/19/2005 20:50:00*1.18030*1.18040*1.18050*1.18010
04/19/2005 20:55:00*1.18040*1.18000*1.18060*1.17970
04/19/2005 21:00:00*1.18000*1.18020*1.18030*1.17990
04/19/2005 21:05:00*1.18020*1.18020*1.18030*1.17990
04/19/2005 21:10:00*1.18020*1.18020*1.18020*1.17980
04/19/2005 21:15:00*1.18020*1.18010*1.18030*1.17990
04/19/2005 21:20:00*1.18010*1.18010*1.18030*1.17980
04/19/2005 21:25:00*1.18010*1.18010*1.18030*1.17990
04/19/2005 21:30:00*1.18010*1.18010*1.18020*1.17990
04/19/2005 21:35:00*1.18010*1.17970*1.18020*1.17960
04/19/2005 21:40:00*1.17970*1.17940*1.17990*1.17930
04/19/2005 21:45:00*1.17940*1.17940*1.17990*1.17930
04/19/2005 21:50:00*1.17940*1.17990*1.18010*1.17930
04/19/2005 21:55:00*1.17990*1.17990*1.18010*1.17960
04/19/2005 22:00:00*1.17990*1.17970*1.18020*1.17960
04/19/2005 22:05:00*1.17970*1.18030*1.18030*1.17970
04/19/2005 22:10:00*1.18030*1.17980*1.18040*1.17970
04/19/2005 22:15:00*1.17980*1.17990*1.18030*1.17970
04/19/2005 22:20:00*1.17990*1.18000*1.18020*1.17970
04/19/2005 22:25:00*1.18000*1.18040*1.18040*1.17980
04/19/2005 22:30:00*1.18040*1.17960*1.18050*1.17920
04/19/2005 22:35:00*1.17960*1.17980*1.17980*1.17940
04/19/2005 22:40:00*1.17980*1.17970*1.17990*1.17950
04/19/2005 22:45:00*1.17970*1.17970*1.18000*1.17960
04/19/2005 22:50:00*1.17970*1.17960*1.17990*1.17940
04/19/2005 22:55:00*1.17960*1.17970*1.17980*1.17940
04/19/2005 23:00:00*1.17970*1.17980*1.17990*1.17950
04/19/2005 23:05:00*1.17980*1.17990*1.18000*1.17950
04/19/2005 23:10:00*1.17990*1.18020*1.18030*1.17990
04/19/2005 23:15:00*1.18020*1.18030*1.18030*1.18010
04/19/2005 23:20:00*1.18030*1.18030*1.18040*1.18020
04/19/2005 23:25:00*1.18030*1.18040*1.18050*1.18030
04/19/2005 23:30:00*1.18040*1.18010*1.18040*1.18010
04/19/2005 23:35:00*1.18010*1.17990*1.18020*1.17990
04/19/2005 23:40:00*1.17990*1.18000*1.18010*1.17960
04/19/2005 23:45:00*1.18000*1.18000*1.18010*1.17960
04/19/2005 23:50:00*1.18000*1.17980*1.18010*1.17980
04/19/2005 23:55:00*1.17980*1.18000*1.18000*1.17980
04/20/2005 00:00:00*1.18000*1.18020*1.18020*1.17990
04/20/2005 00:05:00*1.18020*1.18000*1.18030*1.17990
04/20/2005 00:10:00*1.18000*1.18010*1.18020*1.18000
04/20/2005 00:15:00*1.18010*1.18020*1.18030*1.18000
04/20/2005 00:20:00*1.18020*1.18030*1.18040*1.18000
04/20/2005 00:25:00*1.18030*1.18040*1.18050*1.18030
04/20/2005 00:30:00*1.18040*1.18030*1.18050*1.18020
04/20/2005 00:35:00*1.18030*1.18020*1.18040*1.18020
04/20/2005 00:40:00*1.18020*1.18020*1.18040*1.18020
04/20/2005 00:45:00*1.18020*1.18040*1.18040*1.18010
04/20/2005 00:50:00*1.18040*1.18030*1.18050*1.18020
04/20/2005 00:55:00*1.18030*1.18010*1.18040*1.18010
04/20/2005 01:00:00*1.18010*1.18080*1.18080*1.18010
04/20/2005 01:05:00*1.18080*1.18110*1.18110*1.18080
04/20/2005 01:10:00*1.18110*1.18100*1.18130*1.18100
04/20/2005 01:15:00*1.18100*1.18100*1.18120*1.18090
04/20/2005 01:20:00*1.18100*1.18090*1.18110*1.18090
04/20/2005 01:25:00*1.18090*1.18100*1.18110*1.18080
04/20/2005 01:30:00*1.18100*1.18100*1.18120*1.18090
04/20/2005 01:35:00*1.18100*1.18080*1.18100*1.18070
04/20/2005 01:40:00*1.18080*1.18090*1.18100*1.18070
04/20/2005 01:45:00*1.18090*1.18090*1.18110*1.18080
04/20/2005 01:50:00*1.18090*1.18050*1.18100*1.18040
04/20/2005 01:55:00*1.18050*1.18050*1.18080*1.18040
04/20/2005 02:00:00*1.18050*1.18050*1.18050*1.17990
04/20/2005 02:05:00*1.18050*1.18060*1.18070*1.18030
04/20/2005 02:10:00*1.18060*1.18140*1.18140*1.18040
04/20/2005 02:15:00*1.18140*1.18120*1.18170*1.18110
04/20/2005 02:20:00*1.18120*1.18160*1.18160*1.18120
04/20/2005 02:25:00*1.18160*1.18150*1.18170*1.18130
04/20/2005 02:30:00*1.18150*1.18160*1.18170*1.18140
04/20/2005 02:35:00*1.18160*1.18140*1.18160*1.18120
04/20/2005 02:40:00*1.18140*1.18170*1.18190*1.18120
04/20/2005 02:45:00*1.18170*1.18170*1.18170*1.18140
04/20/2005 02:50:00*1.18170*1.18130*1.18170*1.18120
04/20/2005 02:55:00*1.18130*1.18150*1.18190*1.18120
04/20/2005 03:00:00*1.18150*1.18170*1.18170*1.18110
04/20/2005 03:05:00*1.18170*1.18210*1.18210*1.18140
04/20/2005 03:10:00*1.18210*1.18230*1.18260*1.18210
04/20/2005 03:15:00*1.18230*1.18230*1.18240*1.18200
04/20/2005 03:20:00*1.18230*1.18230*1.18250*1.18220
04/20/2005 03:25:00*1.18230*1.18230*1.18230*1.18190
04/20/2005 03:30:00*1.18230*1.18240*1.18240*1.18210
04/20/2005 03:35:00*1.18240*1.18340*1.18350*1.18230
04/20/2005 03:40:00*1.18340*1.18330*1.18360*1.18310
04/20/2005 03:45:00*1.18330*1.18300*1.18340*1.18290
04/20/2005 03:50:00*1.18300*1.18330*1.18360*1.18290
04/20/2005 03:55:00*1.18330*1.18360*1.18380*1.18330
04/20/2005 04:00:00*1.18360*1.18360*1.18430*1.18360
04/20/2005 04:05:00*1.18360*1.18400*1.18400*1.18350
04/20/2005 04:10:00*1.18400*1.18390*1.18420*1.18340
04/20/2005 04:15:00*1.18390*1.18390*1.18410*1.18360
04/20/2005 04:20:00*1.18390*1.18420*1.18430*1.18380
04/20/2005 04:25:00*1.18420*1.18450*1.18450*1.18390
04/20/2005 04:30:00*1.18450*1.18430*1.18480*1.18430
04/20/2005 04:35:00*1.18430*1.18440*1.18460*1.18420
04/20/2005 04:40:00*1.18440*1.18430*1.18510*1.18430
04/20/2005 04:45:00*1.18430*1.18420*1.18460*1.18410
04/20/2005 04:50:00*1.18420*1.18400*1.18430*1.18400
04/20/2005 04:55:00*1.18400*1.18400*1.18420*1.18400
04/20/2005 05:00:00*1.18400*1.18380*1.18400*1.18380
04/20/2005 05:05:00*1.18380*1.18440*1.18460*1.18380
04/20/2005 05:10:00*1.18440*1.18460*1.18470*1.18420
04/20/2005 05:15:00*1.18460*1.18470*1.18480*1.18450
04/20/2005 05:20:00*1.18470*1.18450*1.18490*1.18440
04/20/2005 05:25:00*1.18450*1.18520*1.18520*1.18450
04/20/2005 05:30:00*1.18520*1.18500*1.18530*1.18490
04/20/2005 05:35:00*1.18500*1.18500*1.18510*1.18480
04/20/2005 05:40:00*1.18500*1.18520*1.18540*1.18500
04/20/2005 05:45:00*1.18520*1.18440*1.18520*1.18430
04/20/2005 05:50:00*1.18440*1.18420*1.18440*1.18410
04/20/2005 05:55:00*1.18420*1.18380*1.18420*1.18380
04/20/2005 06:00:00*1.18380*1.18380*1.18390*1.18360
04/20/2005 06:05:00*1.18380*1.18410*1.18410*1.18370
04/20/2005 06:10:00*1.18410*1.18360*1.18420*1.18350
04/20/2005 06:15:00*1.18360*1.18360*1.18370*1.18340
04/20/2005 06:20:00*1.18360*1.18380*1.18390*1.18350
04/20/2005 06:25:00*1.18380*1.18400*1.18400*1.18370
04/20/2005 06:30:00*1.18400*1.18430*1.18440*1.18390
04/20/2005 06:35:00*1.18430*1.18400*1.18450*1.18390
04/20/2005 06:40:00*1.18400*1.18370*1.18410*1.18360
04/20/2005 06:45:00*1.18370*1.18310*1.18370*1.18270
04/20/2005 06:50:00*1.18310*1.18310*1.18310*1.18290
04/20/2005 06:55:00*1.18310*1.18350*1.18360*1.18290
04/20/2005 07:00:00*1.18350*1.18360*1.18380*1.18340
04/20/2005 07:05:00*1.18360*1.18400*1.18420*1.18340
04/20/2005 07:10:00*1.18400*1.18360*1.18400*1.18350
04/20/2005 07:15:00*1.18360*1.18330*1.18360*1.18280
04/20/2005 07:20:00*1.18330*1.18360*1.18380*1.18330
04/20/2005 07:25:00*1.18360*1.18340*1.18370*1.18320
04/20/2005 07:30:00*1.18340*1.18340*1.18350*1.18310
04/20/2005 07:35:00*1.18340*1.18330*1.18350*1.18300
04/20/2005 07:40:00*1.18330*1.18300*1.18330*1.18280
04/20/2005 07:45:00*1.18300*1.18340*1.18350*1.18290
04/20/2005 07:50:00*1.18340*1.18330*1.18360*1.18310
04/20/2005 07:55:00*1.18330*1.18340*1.18360*1.18310
04/20/2005 08:00:00*1.18340*1.18320*1.18340*1.18300
04/20/2005 08:05:00*1.18320*1.18340*1.18350*1.18300
04/20/2005 08:10:00*1.18340*1.18310*1.18360*1.18300
04/20/2005 08:15:00*1.18310*1.18280*1.18330*1.18270
04/20/2005 08:20:00*1.18280*1.18280*1.18300*1.18270
04/20/2005 08:25:00*1.18280*1.18300*1.18320*1.18280
04/20/2005 08:30:00*1.18300*1.18640*1.18690*1.18300
04/20/2005 08:35:00*1.18640*1.18680*1.18760*1.18630
04/20/2005 08:40:00*1.18680*1.18650*1.18720*1.18600
04/20/2005 08:45:00*1.18650*1.18710*1.18750*1.18650
04/20/2005 08:50:00*1.18710*1.18720*1.18750*1.18660
04/20/2005 08:55:00*1.18720*1.18680*1.18730*1.18650
04/20/2005 09:00:00*1.18680*1.18700*1.18710*1.18650
04/20/2005 09:05:00*1.18700*1.18760*1.18760*1.18690
04/20/2005 09:10:00*1.18760*1.18820*1.18870*1.18720
04/20/2005 09:15:00*1.18820*1.18870*1.18910*1.18820
04/20/2005 09:20:00*1.18870*1.18840*1.18890*1.18820
04/20/2005 09:25:00*1.18840*1.18850*1.18870*1.18820
04/20/2005 09:30:00*1.18850*1.18820*1.18850*1.18790
04/20/2005 09:35:00*1.18820*1.18780*1.18820*1.18760
04/20/2005 09:40:00*1.18780*1.18700*1.18790*1.18650
04/20/2005 09:45:00*1.18700*1.18710*1.18730*1.18640
04/20/2005 09:50:00*1.18710*1.18600*1.18730*1.18600
04/20/2005 09:55:00*1.18600*1.18380*1.18600*1.18340
04/20/2005 10:00:00*1.18380*1.18290*1.18390*1.18240
04/20/2005 10:05:00*1.18290*1.18190*1.18360*1.18190
04/20/2005 10:10:00*1.18190*1.18060*1.18240*1.18050
04/20/2005 10:15:00*1.18060*1.18140*1.18170*1.18040
04/20/2005 10:20:00*1.18140*1.18150*1.18210*1.18100
04/20/2005 10:25:00*1.18150*1.18150*1.18190*1.18140
04/20/2005 10:30:00*1.18150*1.18020*1.18180*1.17970
04/20/2005 10:35:00*1.18020*1.17900*1.18050*1.17850
04/20/2005 10:40:00*1.17900*1.17910*1.17950*1.17830
04/20/2005 10:45:00*1.17910*1.17870*1.17920*1.17820
04/20/2005 10:50:00*1.17870*1.17940*1.17940*1.17800
04/20/2005 10:55:00*1.17940*1.17980*1.18020*1.17910
04/20/2005 11:00:00*1.17980*1.18000*1.18060*1.17950
04/20/2005 11:05:00*1.18000*1.18070*1.18110*1.17920
04/20/2005 11:10:00*1.18070*1.18020*1.18070*1.18000
04/20/2005 11:15:00*1.18020*1.17960*1.18050*1.17930
04/20/2005 11:20:00*1.17960*1.17780*1.17960*1.17680
04/20/2005 11:25:00*1.17780*1.17780*1.17820*1.17730
04/20/2005 11:30:00*1.17780*1.17830*1.17830*1.17780
04/20/2005 11:35:00*1.17830*1.17800*1.17850*1.17790
04/20/2005 11:40:00*1.17800*1.17820*1.17840*1.17770
04/20/2005 11:45:00*1.17820*1.17860*1.17900*1.17780
04/20/2005 11:50:00*1.17860*1.17950*1.17970*1.17860
04/20/2005 11:55:00*1.17950*1.17970*1.18000*1.17920
04/20/2005 12:00:00*1.17970*1.17950*1.18000*1.17950
04/20/2005 12:05:00*1.17950*1.17920*1.17950*1.17900
04/20/2005 12:10:00*1.17920*1.17970*1.17970*1.17890
04/20/2005 12:15:00*1.17970*1.18010*1.18040*1.17960
04/20/2005 12:20:00*1.18010*1.18000*1.18030*1.17990
04/20/2005 12:25:00*1.18000*1.17980*1.18010*1.17970
04/20/2005 12:30:00*1.17980*1.17970*1.18020*1.17960
04/20/2005 12:35:00*1.17970*1.17940*1.17990*1.17940
04/20/2005 12:40:00*1.17940*1.17840*1.17950*1.17840
04/20/2005 12:45:00*1.17840*1.17880*1.17880*1.17840
04/20/2005 12:50:00*1.17880*1.17870*1.17910*1.17850
04/20/2005 12:55:00*1.17870*1.17820*1.17870*1.17810
04/20/2005 13:00:00*1.17820*1.17850*1.17860*1.17790
04/20/2005 13:05:00*1.17850*1.17850*1.17870*1.17830
04/20/2005 13:10:00*1.17850*1.17730*1.17860*1.17720
04/20/2005 13:15:00*1.17730*1.17720*1.17760*1.17640
04/20/2005 13:20:00*1.17720*1.17710*1.17740*1.17700
04/20/2005 13:25:00*1.17710*1.17700*1.17720*1.17690
04/20/2005 13:30:00*1.17700*1.17720*1.17760*1.17690
04/20/2005 13:35:00*1.17720*1.17680*1.17740*1.17670
04/20/2005 13:40:00*1.17680*1.17690*1.17700*1.17650
04/20/2005 13:45:00*1.17690*1.17750*1.17780*1.17690
04/20/2005 13:50:00*1.17750*1.17750*1.17770*1.17740
04/20/2005 13:55:00*1.17750*1.17750*1.17760*1.17730
04/20/2005 14:00:00*1.17750*1.17810*1.17830*1.17740
04/20/2005 14:05:00*1.17810*1.17780*1.17820*1.17740
04/20/2005 14:10:00*1.17780*1.17810*1.17830*1.17750
04/20/2005 14:15:00*1.17810*1.17780*1.17830*1.17780
04/20/2005 14:20:00*1.17780*1.17800*1.17810*1.17750
04/20/2005 14:25:00*1.17800*1.17750*1.17800*1.17750
04/20/2005 14:30:00*1.17750*1.17720*1.17750*1.17710
04/20/2005 14:35:00*1.17720*1.17710*1.17740*1.17700
04/20/2005 14:40:00*1.17710*1.17710*1.17730*1.17670
04/20/2005 14:45:00*1.17710*1.17680*1.17710*1.17670
04/20/2005 14:50:00*1.17680*1.17710*1.17720*1.17680
04/20/2005 14:55:00*1.17710*1.17760*1.17790*1.17710
04/20/2005 15:00:00*1.17760*1.17730*1.17770*1.17720
04/20/2005 15:05:00*1.17730*1.17730*1.17750*1.17710
04/20/2005 15:10:00*1.17730*1.17730*1.17740*1.17710
04/20/2005 15:15:00*1.17730*1.17690*1.17740*1.17690
04/20/2005 15:20:00*1.17690*1.17700*1.17710*1.17670
04/20/2005 15:25:00*1.17700*1.17720*1.17720*1.17670
04/20/2005 15:30:00*1.17720*1.17690*1.17720*1.17690
04/20/2005 15:35:00*1.17690*1.17690*1.17700*1.17680
04/20/2005 15:40:00*1.17690*1.17640*1.17690*1.17610
04/20/2005 15:45:00*1.17640*1.17610*1.17640*1.17600
04/20/2005 15:50:00*1.17610*1.17630*1.17660*1.17610
04/20/2005 15:55:00*1.17630*1.17700*1.17700*1.17620
04/20/2005 16:00:00*1.17700*1.17690*1.17710*1.17670
04/20/2005 16:05:00*1.17690*1.17640*1.17710*1.17630
04/20/2005 16:10:00*1.17640*1.17700*1.17710*1.17640
04/20/2005 16:15:00*1.17700*1.17700*1.17700*1.17670
04/20/2005 16:20:00*1.17700*1.17750*1.17760*1.17690
04/20/2005 16:25:00*1.17750*1.17740*1.17770*1.17730
04/20/2005 16:30:00*1.17740*1.17750*1.17770*1.17730
04/20/2005 16:35:00*1.17750*1.17750*1.17760*1.17730
04/20/2005 16:40:00*1.17750*1.17740*1.17760*1.17720
04/20/2005 16:45:00*1.17740*1.17730*1.17750*1.17720
04/20/2005 16:50:00*1.17730*1.17760*1.17760*1.17710
04/20/2005 16:55:00*1.17760*1.17780*1.17800*1.17740
04/20/2005 17:00:00*1.17780*1.17780*1.17800*1.17770
