06/16/2004 17:05:00*1.52070*1.52090*1.52110*1.52060
06/16/2004 17:10:00*1.52090*1.52090*1.52100*1.52070
06/16/2004 17:15:00*1.52090*1.52070*1.52100*1.52060
06/16/2004 17:20:00*1.52070*1.52070*1.52090*1.52060
06/16/2004 17:25:00*1.52070*1.52100*1.52110*1.52070
06/16/2004 17:30:00*1.52100*1.52090*1.52130*1.52070
06/16/2004 17:35:00*1.52090*1.52140*1.52190*1.52090
06/16/2004 17:40:00*1.52140*1.52140*1.52180*1.52100
06/16/2004 17:45:00*1.52140*1.52130*1.52170*1.52100
06/16/2004 17:50:00*1.52130*1.52130*1.52160*1.52130
06/16/2004 17:55:00*1.52130*1.52140*1.52150*1.52130
06/16/2004 18:00:00*1.52140*1.52120*1.52160*1.52090
06/16/2004 18:05:00*1.52120*1.52110*1.52130*1.52080
06/16/2004 18:10:00*1.52110*1.52110*1.52130*1.52080
06/16/2004 18:15:00*1.52110*1.52080*1.52110*1.52080
06/16/2004 18:20:00*1.52080*1.52080*1.52110*1.52070
06/16/2004 18:25:00*1.52080*1.52090*1.52110*1.52080
06/16/2004 18:30:00*1.52090*1.52090*1.52120*1.52080
06/16/2004 18:35:00*1.52090*1.52080*1.52110*1.52080
06/16/2004 18:40:00*1.52080*1.52100*1.52100*1.52070
06/16/2004 18:45:00*1.52100*1.52100*1.52120*1.52080
06/16/2004 18:50:00*1.52100*1.52090*1.52130*1.52080
06/16/2004 18:55:00*1.52090*1.52150*1.52150*1.52090
06/16/2004 19:00:00*1.52150*1.52150*1.52180*1.52120
06/16/2004 19:05:00*1.52150*1.52130*1.52150*1.52120
06/16/2004 19:10:00*1.52130*1.52140*1.52180*1.52120
06/16/2004 19:15:00*1.52140*1.52140*1.52160*1.52130
06/16/2004 19:20:00*1.52140*1.52140*1.52160*1.52130
06/16/2004 19:25:00*1.52140*1.52170*1.52180*1.52130
06/16/2004 19:30:00*1.52170*1.52120*1.52170*1.52110
06/16/2004 19:35:00*1.52120*1.52140*1.52170*1.52110
06/16/2004 19:40:00*1.52140*1.52100*1.52150*1.52100
06/16/2004 19:45:00*1.52100*1.52140*1.52150*1.52090
06/16/2004 19:50:00*1.52140*1.52080*1.52150*1.52080
06/16/2004 19:55:00*1.52080*1.52090*1.52100*1.52060
06/16/2004 20:00:00*1.52090*1.52150*1.52190*1.52090
06/16/2004 20:05:00*1.52150*1.52120*1.52180*1.52090
06/16/2004 20:10:00*1.52120*1.52130*1.52150*1.52110
06/16/2004 20:15:00*1.52130*1.52080*1.52160*1.52080
06/16/2004 20:20:00*1.52080*1.52130*1.52130*1.52060
06/16/2004 20:25:00*1.52130*1.52130*1.52140*1.52090
06/16/2004 20:30:00*1.52130*1.52070*1.52140*1.52060
06/16/2004 20:35:00*1.52070*1.52100*1.52140*1.52070
06/16/2004 20:40:00*1.52100*1.52120*1.52130*1.52100
06/16/2004 20:45:00*1.52120*1.52130*1.52130*1.52110
06/16/2004 20:50:00*1.52130*1.52120*1.52130*1.52120
06/16/2004 20:55:00*1.52120*1.52090*1.52140*1.52080
06/16/2004 21:00:00*1.52090*1.52070*1.52110*1.52030
06/16/2004 21:05:00*1.52070*1.52070*1.52100*1.52050
06/16/2004 21:10:00*1.52070*1.52080*1.52090*1.52060
06/16/2004 21:15:00*1.52080*1.52070*1.52110*1.52070
06/16/2004 21:20:00*1.52070*1.52090*1.52120*1.52060
06/16/2004 21:25:00*1.52090*1.52080*1.52130*1.52080
06/16/2004 21:30:00*1.52080*1.52100*1.52120*1.52080
06/16/2004 21:35:00*1.52100*1.52130*1.52140*1.52100
06/16/2004 21:40:00*1.52130*1.52100*1.52140*1.52100
06/16/2004 21:45:00*1.52100*1.52080*1.52120*1.52050
06/16/2004 21:50:00*1.52080*1.52100*1.52150*1.52040
06/16/2004 21:55:00*1.52100*1.52100*1.52140*1.52050
06/16/2004 22:00:00*1.52100*1.52100*1.52120*1.52070
06/16/2004 22:05:00*1.52100*1.52100*1.52110*1.52060
06/16/2004 22:10:00*1.52100*1.52100*1.52110*1.52070
06/16/2004 22:15:00*1.52100*1.52100*1.52120*1.52070
06/16/2004 22:20:00*1.52100*1.52090*1.52120*1.52090
06/16/2004 22:25:00*1.52090*1.52110*1.52110*1.52090
06/16/2004 22:30:00*1.52110*1.52100*1.52150*1.52090
06/16/2004 22:35:00*1.52100*1.52120*1.52120*1.52070
06/16/2004 22:40:00*1.52120*1.52140*1.52150*1.52100
06/16/2004 22:45:00*1.52140*1.52120*1.52150*1.52090
06/16/2004 22:50:00*1.52120*1.52110*1.52150*1.52090
06/16/2004 22:55:00*1.52110*1.52110*1.52140*1.52090
06/16/2004 23:00:00*1.52110*1.52110*1.52140*1.52100
06/16/2004 23:05:00*1.52110*1.52100*1.52140*1.52090
06/16/2004 23:10:00*1.52100*1.52120*1.52140*1.52100
06/16/2004 23:15:00*1.52120*1.52130*1.52130*1.52100
06/16/2004 23:20:00*1.52130*1.52120*1.52140*1.52120
06/16/2004 23:25:00*1.52120*1.52120*1.52130*1.52110
06/16/2004 23:30:00*1.52120*1.52090*1.52140*1.52090
06/16/2004 23:35:00*1.52090*1.52120*1.52130*1.52090
06/16/2004 23:40:00*1.52120*1.52140*1.52150*1.52110
06/16/2004 23:45:00*1.52140*1.52140*1.52170*1.52110
06/16/2004 23:50:00*1.52140*1.52140*1.52160*1.52120
06/16/2004 23:55:00*1.52140*1.52140*1.52160*1.52120
06/17/2004 00:00:00*1.52140*1.52120*1.52150*1.52120
06/17/2004 00:05:00*1.52120*1.52130*1.52160*1.52110
06/17/2004 00:10:00*1.52130*1.52130*1.52160*1.52120
06/17/2004 00:15:00*1.52130*1.52130*1.52160*1.52110
06/17/2004 00:20:00*1.52130*1.52150*1.52160*1.52120
06/17/2004 00:25:00*1.52150*1.52120*1.52150*1.52120
06/17/2004 00:30:00*1.52120*1.52130*1.52150*1.52100
06/17/2004 00:35:00*1.52130*1.52060*1.52130*1.52060
06/17/2004 00:40:00*1.52060*1.52090*1.52110*1.52040
06/17/2004 00:45:00*1.52090*1.52110*1.52130*1.52050
06/17/2004 00:50:00*1.52110*1.52100*1.52110*1.52090
06/17/2004 00:55:00*1.52100*1.52120*1.52120*1.52100
06/17/2004 01:00:00*1.52120*1.52110*1.52130*1.52100
06/17/2004 01:05:00*1.52110*1.52110*1.52130*1.52040
06/17/2004 01:10:00*1.52110*1.52090*1.52120*1.52060
06/17/2004 01:15:00*1.52090*1.52090*1.52100*1.52060
06/17/2004 01:20:00*1.52090*1.52130*1.52190*1.52070
06/17/2004 01:25:00*1.52130*1.52170*1.52210*1.52130
06/17/2004 01:30:00*1.52170*1.52170*1.52200*1.52150
06/17/2004 01:35:00*1.52170*1.52140*1.52220*1.52130
06/17/2004 01:40:00*1.52140*1.52190*1.52200*1.52140
06/17/2004 01:45:00*1.52190*1.52160*1.52190*1.52150
06/17/2004 01:50:00*1.52160*1.52190*1.52190*1.52150
06/17/2004 01:55:00*1.52190*1.52190*1.52210*1.52170
06/17/2004 02:00:00*1.52190*1.52170*1.52200*1.52150
06/17/2004 02:05:00*1.52170*1.52190*1.52240*1.52160
06/17/2004 02:10:00*1.52190*1.52150*1.52220*1.52130
06/17/2004 02:15:00*1.52150*1.52020*1.52170*1.52020
06/17/2004 02:20:00*1.52020*1.52040*1.52080*1.51980
06/17/2004 02:25:00*1.52040*1.52020*1.52070*1.52000
06/17/2004 02:30:00*1.52020*1.51940*1.52060*1.51920
06/17/2004 02:35:00*1.51940*1.51920*1.51950*1.51900
06/17/2004 02:40:00*1.51920*1.51910*1.51950*1.51900
06/17/2004 02:45:00*1.51910*1.52000*1.52000*1.51890
06/17/2004 02:50:00*1.52000*1.52100*1.52120*1.52000
06/17/2004 02:55:00*1.52100*1.52200*1.52260*1.52070
06/17/2004 03:00:00*1.52200*1.52190*1.52210*1.52140
06/17/2004 03:05:00*1.52190*1.52120*1.52220*1.52110
06/17/2004 03:10:00*1.52120*1.52180*1.52190*1.52070
06/17/2004 03:15:00*1.52180*1.52160*1.52210*1.52130
06/17/2004 03:20:00*1.52160*1.52070*1.52170*1.52070
06/17/2004 03:25:00*1.52070*1.51610*1.52070*1.51610
06/17/2004 03:30:00*1.51610*1.51680*1.51740*1.51380
06/17/2004 03:35:00*1.51680*1.51330*1.51680*1.51280
06/17/2004 03:40:00*1.51330*1.51410*1.51440*1.51310
06/17/2004 03:45:00*1.51410*1.51430*1.51440*1.51300
06/17/2004 03:50:00*1.51430*1.51450*1.51480*1.51390
06/17/2004 03:55:00*1.51450*1.51320*1.51450*1.51280
06/17/2004 04:00:00*1.51320*1.51370*1.51420*1.51230
06/17/2004 04:05:00*1.51370*1.51490*1.51500*1.51370
06/17/2004 04:10:00*1.51490*1.51450*1.51490*1.51420
06/17/2004 04:15:00*1.51450*1.51480*1.51500*1.51400
06/17/2004 04:20:00*1.51480*1.51490*1.51520*1.51430
06/17/2004 04:25:00*1.51490*1.51400*1.51500*1.51390
06/17/2004 04:30:00*1.51400*1.51340*1.51460*1.51340
06/17/2004 04:35:00*1.51340*1.51300*1.51380*1.51280
06/17/2004 04:40:00*1.51300*1.51260*1.51350*1.51240
06/17/2004 04:45:00*1.51260*1.51280*1.51310*1.51240
06/17/2004 04:50:00*1.51280*1.51290*1.51320*1.51260
06/17/2004 04:55:00*1.51290*1.51320*1.51360*1.51260
06/17/2004 05:00:00*1.51320*1.51300*1.51360*1.51290
06/17/2004 05:05:00*1.51300*1.51370*1.51380*1.51300
06/17/2004 05:10:00*1.51370*1.51360*1.51420*1.51320
06/17/2004 05:15:00*1.51360*1.51440*1.51460*1.51360
06/17/2004 05:20:00*1.51440*1.51450*1.51460*1.51410
06/17/2004 05:25:00*1.51450*1.51440*1.51490*1.51420
06/17/2004 05:30:00*1.51440*1.51450*1.51470*1.51400
06/17/2004 05:35:00*1.51450*1.51460*1.51520*1.51440
06/17/2004 05:40:00*1.51460*1.51490*1.51500*1.51450
06/17/2004 05:45:00*1.51490*1.51480*1.51500*1.51460
06/17/2004 05:50:00*1.51480*1.51480*1.51500*1.51440
06/17/2004 05:55:00*1.51480*1.51500*1.51500*1.51460
06/17/2004 06:00:00*1.51500*1.51490*1.51510*1.51460
06/17/2004 06:05:00*1.51490*1.51520*1.51560*1.51470
06/17/2004 06:10:00*1.51520*1.51540*1.51570*1.51500
06/17/2004 06:15:00*1.51540*1.51510*1.51590*1.51500
06/17/2004 06:20:00*1.51510*1.51540*1.51560*1.51510
06/17/2004 06:25:00*1.51540*1.51510*1.51580*1.51500
06/17/2004 06:30:00*1.51510*1.51510*1.51530*1.51480
06/17/2004 06:35:00*1.51510*1.51510*1.51530*1.51490
06/17/2004 06:40:00*1.51510*1.51480*1.51540*1.51460
06/17/2004 06:45:00*1.51480*1.51510*1.51560*1.51460
06/17/2004 06:50:00*1.51510*1.51570*1.51600*1.51510
06/17/2004 06:55:00*1.51570*1.51550*1.51600*1.51530
06/17/2004 07:00:00*1.51550*1.51540*1.51600*1.51510
06/17/2004 07:05:00*1.51540*1.51480*1.51550*1.51440
06/17/2004 07:10:00*1.51480*1.51420*1.51510*1.51380
06/17/2004 07:15:00*1.51420*1.51410*1.51460*1.51380
06/17/2004 07:20:00*1.51410*1.51430*1.51450*1.51410
06/17/2004 07:25:00*1.51430*1.51420*1.51460*1.51380
06/17/2004 07:30:00*1.51420*1.51450*1.51470*1.51420
06/17/2004 07:35:00*1.51450*1.51450*1.51470*1.51420
06/17/2004 07:40:00*1.51450*1.51480*1.51480*1.51420
06/17/2004 07:45:00*1.51480*1.51530*1.51560*1.51450
06/17/2004 07:50:00*1.51530*1.51510*1.51550*1.51480
06/17/2004 07:55:00*1.51510*1.51550*1.51570*1.51460
06/17/2004 08:00:00*1.51550*1.51560*1.51580*1.51480
06/17/2004 08:05:00*1.51560*1.51580*1.51590*1.51510
06/17/2004 08:10:00*1.51580*1.51540*1.51590*1.51530
06/17/2004 08:15:00*1.51540*1.51570*1.51580*1.51520
06/17/2004 08:20:00*1.51570*1.51650*1.51690*1.51540
06/17/2004 08:25:00*1.51650*1.51620*1.51690*1.51590
06/17/2004 08:30:00*1.51620*1.51600*1.51730*1.51390
06/17/2004 08:35:00*1.51600*1.51730*1.51730*1.51550
06/17/2004 08:40:00*1.51730*1.51630*1.51730*1.51510
06/17/2004 08:45:00*1.51630*1.51540*1.51660*1.51530
06/17/2004 08:50:00*1.51540*1.51560*1.51580*1.51510
06/17/2004 08:55:00*1.51560*1.51620*1.51620*1.51500
06/17/2004 09:00:00*1.51620*1.51530*1.51640*1.51500
06/17/2004 09:05:00*1.51530*1.51510*1.51580*1.51450
06/17/2004 09:10:00*1.51510*1.51460*1.51530*1.51430
06/17/2004 09:15:00*1.51460*1.51480*1.51520*1.51440
06/17/2004 09:20:00*1.51480*1.51360*1.51500*1.51340
06/17/2004 09:25:00*1.51360*1.51380*1.51420*1.51340
06/17/2004 09:30:00*1.51380*1.51380*1.51450*1.51360
06/17/2004 09:35:00*1.51380*1.51410*1.51450*1.51360
06/17/2004 09:40:00*1.51410*1.51340*1.51430*1.51340
06/17/2004 09:45:00*1.51340*1.51370*1.51390*1.51310
06/17/2004 09:50:00*1.51370*1.51280*1.51410*1.51270
06/17/2004 09:55:00*1.51280*1.51240*1.51300*1.51220
06/17/2004 10:00:00*1.51240*1.51290*1.51420*1.51230
06/17/2004 10:05:00*1.51290*1.51300*1.51410*1.51270
06/17/2004 10:10:00*1.51300*1.51290*1.51320*1.51210
06/17/2004 10:15:00*1.51290*1.51260*1.51320*1.51220
06/17/2004 10:20:00*1.51260*1.51330*1.51340*1.51200
06/17/2004 10:25:00*1.51330*1.51260*1.51350*1.51250
06/17/2004 10:30:00*1.51260*1.51270*1.51300*1.51210
06/17/2004 10:35:00*1.51270*1.51240*1.51290*1.51200
06/17/2004 10:40:00*1.51240*1.51250*1.51250*1.51200
06/17/2004 10:45:00*1.51250*1.51250*1.51260*1.51200
06/17/2004 10:50:00*1.51250*1.51210*1.51270*1.51190
06/17/2004 10:55:00*1.51210*1.51050*1.51260*1.51040
06/17/2004 11:00:00*1.51050*1.51080*1.51190*1.50970
06/17/2004 11:05:00*1.51080*1.51040*1.51100*1.50940
06/17/2004 11:10:00*1.51040*1.51090*1.51090*1.51000
06/17/2004 11:15:00*1.51090*1.51060*1.51090*1.51010
06/17/2004 11:20:00*1.51060*1.51070*1.51080*1.51020
06/17/2004 11:25:00*1.51070*1.51060*1.51090*1.51020
06/17/2004 11:30:00*1.51060*1.51110*1.51130*1.51040
06/17/2004 11:35:00*1.51110*1.51150*1.51170*1.51100
06/17/2004 11:40:00*1.51150*1.51090*1.51160*1.51050
06/17/2004 11:45:00*1.51090*1.51150*1.51170*1.51090
06/17/2004 11:50:00*1.51150*1.51160*1.51180*1.51130
06/17/2004 11:55:00*1.51160*1.51140*1.51180*1.51130
06/17/2004 12:00:00*1.51140*1.51140*1.51210*1.51010
06/17/2004 12:05:00*1.51140*1.51180*1.51190*1.51110
06/17/2004 12:10:00*1.51180*1.51160*1.51210*1.51120
06/17/2004 12:15:00*1.51160*1.51140*1.51170*1.51120
06/17/2004 12:20:00*1.51140*1.51040*1.51170*1.51030
06/17/2004 12:25:00*1.51040*1.51090*1.51250*1.51040
06/17/2004 12:30:00*1.51090*1.51130*1.51140*1.51060
06/17/2004 12:35:00*1.51120*1.51090*1.51190*1.51080
06/17/2004 12:40:00*1.51100*1.51130*1.51190*1.51070
06/17/2004 12:45:00*1.51120*1.51090*1.51220*1.51010
06/17/2004 12:50:00*1.51070*1.51080*1.51200*1.51040
06/17/2004 12:55:00*1.51100*1.51090*1.51160*1.51030
06/17/2004 13:00:00*1.51090*1.51050*1.51160*1.50960
06/17/2004 13:05:00*1.51130*1.51000*1.51130*1.50990
06/17/2004 13:10:00*1.51000*1.51000*1.51050*1.50990
06/17/2004 13:15:00*1.51000*1.51030*1.51070*1.51000
06/17/2004 13:20:00*1.51030*1.51010*1.51050*1.51000
06/17/2004 13:25:00*1.51010*1.51040*1.51050*1.51010
06/17/2004 13:30:00*1.51040*1.51040*1.51050*1.50990
06/17/2004 13:35:00*1.51040*1.51030*1.51050*1.51030
06/17/2004 13:40:00*1.51030*1.51040*1.51060*1.51010
06/17/2004 13:45:00*1.51040*1.51040*1.51040*1.51000
06/17/2004 13:50:00*1.51040*1.51030*1.51040*1.50990
06/17/2004 13:55:00*1.51030*1.51030*1.51040*1.51000
06/17/2004 14:00:00*1.51030*1.51020*1.51040*1.51000
06/17/2004 14:05:00*1.51020*1.51020*1.51050*1.50980
06/17/2004 14:10:00*1.51020*1.51030*1.51040*1.51000
06/17/2004 14:15:00*1.51030*1.51030*1.51060*1.50990
06/17/2004 14:20:00*1.51030*1.50910*1.51030*1.50910
06/17/2004 14:25:00*1.50910*1.50750*1.50910*1.50720
06/17/2004 14:30:00*1.50750*1.50820*1.50820*1.50750
06/17/2004 14:35:00*1.50820*1.50740*1.50840*1.50730
06/17/2004 14:40:00*1.50740*1.50820*1.50820*1.50730
06/17/2004 14:45:00*1.50820*1.50790*1.50840*1.50760
06/17/2004 14:50:00*1.50790*1.50800*1.50820*1.50750
06/17/2004 14:55:00*1.50800*1.50840*1.50870*1.50800
06/17/2004 15:00:00*1.50840*1.50840*1.50870*1.50810
06/17/2004 15:05:00*1.50840*1.50850*1.50860*1.50800
06/17/2004 15:10:00*1.50850*1.50820*1.50860*1.50810
06/17/2004 15:15:00*1.50820*1.50870*1.50900*1.50820
06/17/2004 15:20:00*1.50870*1.50860*1.50900*1.50820
06/17/2004 15:25:00*1.50860*1.50850*1.50890*1.50820
06/17/2004 15:30:00*1.50850*1.50850*1.50860*1.50810
06/17/2004 15:35:00*1.50850*1.50800*1.50870*1.50790
06/17/2004 15:40:00*1.50800*1.50770*1.50840*1.50770
06/17/2004 15:45:00*1.50770*1.50820*1.50820*1.50770
06/17/2004 15:50:00*1.50820*1.50790*1.50820*1.50760
06/17/2004 15:55:00*1.50790*1.50790*1.50810*1.50750
06/17/2004 16:00:00*1.50790*1.50800*1.50820*1.50760
06/17/2004 16:05:00*1.50800*1.50780*1.50840*1.50720
06/17/2004 16:10:00*1.50780*1.50800*1.50810*1.50750
06/17/2004 16:15:00*1.50800*1.50820*1.50850*1.50790
06/17/2004 16:20:00*1.50820*1.50810*1.50850*1.50790
06/17/2004 16:25:00*1.50810*1.50800*1.50830*1.50780
06/17/2004 16:30:00*1.50800*1.50810*1.50840*1.50780
06/17/2004 16:35:00*1.50810*1.50810*1.50840*1.50800
06/17/2004 16:40:00*1.50810*1.50870*1.50870*1.50810
06/17/2004 16:45:00*1.50870*1.50900*1.50900*1.50820
06/17/2004 16:50:00*1.50900*1.50900*1.50930*1.50880
06/17/2004 16:55:00*1.50900*1.50880*1.50970*1.50860
06/17/2004 17:00:00*1.50880*1.50890*1.50940*1.50860
