06/02/2004 17:05:00*1.22160*1.22190*1.22190*1.22160
06/02/2004 17:10:00*1.22190*1.22140*1.22190*1.22100
06/02/2004 17:15:00*1.22200*1.22180*1.22230*1.22100
06/02/2004 17:20:00*1.22140*1.22110*1.22150*1.22110
06/02/2004 17:25:00*1.22110*1.22090*1.22120*1.22080
06/02/2004 17:30:00*1.22090*1.22100*1.22100*1.22090
06/02/2004 17:35:00*1.22100*1.22110*1.22110*1.22090
06/02/2004 17:40:00*1.22110*1.22090*1.22110*1.22090
06/02/2004 17:45:00*1.22090*1.22100*1.22100*1.22090
06/02/2004 17:50:00*1.22100*1.22080*1.22100*1.22060
06/02/2004 17:55:00*1.22080*1.22060*1.22090*1.22040
06/02/2004 18:00:00*1.22060*1.22090*1.22100*1.22060
06/02/2004 18:05:00*1.22090*1.22110*1.22110*1.22080
06/02/2004 18:10:00*1.22110*1.22160*1.22200*1.22110
06/02/2004 18:15:00*1.22160*1.22200*1.22240*1.22150
06/02/2004 18:20:00*1.22200*1.22190*1.22210*1.22180
06/02/2004 18:25:00*1.22190*1.22220*1.22260*1.22190
06/02/2004 18:30:00*1.22220*1.22210*1.22230*1.22200
06/02/2004 18:35:00*1.22210*1.22160*1.22210*1.22160
06/02/2004 18:40:00*1.22160*1.22140*1.22180*1.22120
06/02/2004 18:45:00*1.22140*1.22150*1.22160*1.22130
06/02/2004 18:50:00*1.22150*1.22100*1.22150*1.22100
06/02/2004 18:55:00*1.22100*1.22120*1.22160*1.22100
06/02/2004 19:00:00*1.22120*1.22160*1.22170*1.22120
06/02/2004 19:05:00*1.22160*1.22180*1.22190*1.22160
06/02/2004 19:10:00*1.22180*1.22160*1.22190*1.22150
06/02/2004 19:15:00*1.22160*1.22150*1.22170*1.22150
06/02/2004 19:20:00*1.22150*1.22130*1.22160*1.22120
06/02/2004 19:25:00*1.22130*1.22140*1.22150*1.22130
06/02/2004 19:30:00*1.22140*1.22160*1.22170*1.22140
06/02/2004 19:35:00*1.22160*1.22110*1.22160*1.22110
06/02/2004 19:40:00*1.22110*1.22060*1.22120*1.22060
06/02/2004 19:45:00*1.22060*1.22070*1.22080*1.22050
06/02/2004 19:50:00*1.22070*1.22060*1.22080*1.22060
06/02/2004 19:55:00*1.22060*1.22090*1.22090*1.22060
06/02/2004 20:00:00*1.22090*1.22010*1.22100*1.21990
06/02/2004 20:05:00*1.22010*1.22040*1.22040*1.22010
06/02/2004 20:10:00*1.22040*1.22020*1.22060*1.22020
06/02/2004 20:15:00*1.22020*1.22040*1.22040*1.22020
06/02/2004 20:20:00*1.22040*1.22010*1.22040*1.22000
06/02/2004 20:25:00*1.22010*1.22000*1.22010*1.21990
06/02/2004 20:30:00*1.22000*1.22070*1.22080*1.22000
06/02/2004 20:35:00*1.22070*1.22120*1.22150*1.22070
06/02/2004 20:40:00*1.22120*1.22140*1.22140*1.22110
06/02/2004 20:45:00*1.22140*1.22150*1.22200*1.22140
06/02/2004 20:50:00*1.22150*1.22110*1.22160*1.22110
06/02/2004 20:55:00*1.22110*1.22050*1.22120*1.22050
06/02/2004 21:00:00*1.22050*1.22010*1.22060*1.22000
06/02/2004 21:05:00*1.22010*1.22000*1.22030*1.21980
06/02/2004 21:10:00*1.22000*1.22000*1.22010*1.21980
06/02/2004 21:15:00*1.22000*1.22040*1.22040*1.21990
06/02/2004 21:20:00*1.22040*1.22000*1.22040*1.22000
06/02/2004 21:25:00*1.22000*1.22000*1.22020*1.22000
06/02/2004 21:30:00*1.22000*1.21990*1.22000*1.21990
06/02/2004 21:35:00*1.21990*1.21920*1.21990*1.21900
06/02/2004 21:40:00*1.21920*1.21890*1.21940*1.21890
06/02/2004 21:45:00*1.21890*1.21890*1.21900*1.21890
06/02/2004 21:50:00*1.21890*1.21830*1.21900*1.21830
06/02/2004 21:55:00*1.21830*1.21850*1.21860*1.21830
06/02/2004 22:00:00*1.21850*1.21820*1.21870*1.21820
06/02/2004 22:05:00*1.21820*1.21880*1.21900*1.21820
06/02/2004 22:10:00*1.21880*1.21840*1.21880*1.21820
06/02/2004 22:15:00*1.21840*1.21850*1.21890*1.21840
06/02/2004 22:20:00*1.21850*1.21950*1.21950*1.21850
06/02/2004 22:25:00*1.21950*1.21910*1.21950*1.21890
06/02/2004 22:30:00*1.21910*1.21880*1.21940*1.21870
06/02/2004 22:35:00*1.21880*1.21900*1.21910*1.21870
06/02/2004 22:40:00*1.21900*1.21870*1.21900*1.21840
06/02/2004 22:45:00*1.21870*1.21860*1.21890*1.21860
06/02/2004 22:50:00*1.21860*1.21830*1.21870*1.21830
06/02/2004 22:55:00*1.21830*1.21820*1.21840*1.21790
06/02/2004 23:00:00*1.21820*1.21830*1.21860*1.21820
06/02/2004 23:05:00*1.21830*1.21810*1.21830*1.21810
06/02/2004 23:10:00*1.21810*1.21850*1.21900*1.21780
06/02/2004 23:15:00*1.21850*1.21870*1.21890*1.21840
06/02/2004 23:20:00*1.21870*1.21850*1.21870*1.21840
06/02/2004 23:25:00*1.21850*1.21910*1.21920*1.21850
06/02/2004 23:30:00*1.21910*1.21870*1.21910*1.21860
06/02/2004 23:35:00*1.21870*1.21880*1.21880*1.21830
06/02/2004 23:40:00*1.21880*1.21890*1.21900*1.21870
06/02/2004 23:45:00*1.21890*1.21870*1.21890*1.21870
06/02/2004 23:50:00*1.21870*1.21850*1.21880*1.21820
06/02/2004 23:55:00*1.21850*1.21770*1.21850*1.21770
06/03/2004 00:00:00*1.21770*1.21830*1.21830*1.21760
06/03/2004 00:05:00*1.21830*1.21770*1.21830*1.21760
06/03/2004 00:10:00*1.21770*1.21820*1.21820*1.21760
06/03/2004 00:15:00*1.21820*1.21800*1.21840*1.21800
06/03/2004 00:20:00*1.21800*1.21850*1.21850*1.21800
06/03/2004 00:25:00*1.21850*1.21820*1.21850*1.21800
06/03/2004 00:30:00*1.21820*1.21760*1.21830*1.21700
06/03/2004 00:35:00*1.21760*1.21730*1.21770*1.21710
06/03/2004 00:40:00*1.21730*1.21710*1.21740*1.21670
06/03/2004 00:45:00*1.21710*1.21740*1.21760*1.21690
06/03/2004 00:50:00*1.21740*1.21750*1.21750*1.21700
06/03/2004 00:55:00*1.21750*1.21810*1.21810*1.21750
06/03/2004 01:00:00*1.21810*1.21840*1.21860*1.21790
06/03/2004 01:05:00*1.21840*1.21820*1.21840*1.21810
06/03/2004 01:10:00*1.21820*1.21910*1.21910*1.21810
06/03/2004 01:15:00*1.21910*1.21900*1.21960*1.21900
06/03/2004 01:20:00*1.21900*1.21950*1.21950*1.21900
06/03/2004 01:25:00*1.21950*1.21990*1.21990*1.21950
06/03/2004 01:30:00*1.21990*1.22040*1.22070*1.21990
06/03/2004 01:35:00*1.22040*1.21920*1.22040*1.21920
06/03/2004 01:40:00*1.21920*1.21980*1.21990*1.21900
06/03/2004 01:45:00*1.21980*1.21940*1.21990*1.21940
06/03/2004 01:50:00*1.21940*1.22000*1.22000*1.21940
06/03/2004 01:55:00*1.22000*1.21930*1.22000*1.21930
06/03/2004 02:00:00*1.21930*1.21980*1.21990*1.21930
06/03/2004 02:05:00*1.21980*1.22010*1.22020*1.21940
06/03/2004 02:10:00*1.22010*1.22010*1.22010*1.21970
06/03/2004 02:15:00*1.22010*1.21980*1.22020*1.21970
06/03/2004 02:20:00*1.21980*1.22040*1.22040*1.21940
06/03/2004 02:25:00*1.22040*1.22060*1.22080*1.22040
06/03/2004 02:30:00*1.22060*1.22050*1.22090*1.22050
06/03/2004 02:35:00*1.22050*1.22100*1.22100*1.22040
06/03/2004 02:40:00*1.22100*1.22140*1.22140*1.22080
06/03/2004 02:45:00*1.22140*1.22160*1.22190*1.22140
06/03/2004 02:50:00*1.22160*1.22160*1.22160*1.22110
06/03/2004 02:55:00*1.22160*1.22150*1.22160*1.22120
06/03/2004 03:00:00*1.22150*1.22130*1.22220*1.22130
06/03/2004 03:05:00*1.22130*1.22130*1.22220*1.22120
06/03/2004 03:10:00*1.22130*1.22080*1.22140*1.22070
06/03/2004 03:15:00*1.22080*1.22120*1.22130*1.22080
06/03/2004 03:20:00*1.22120*1.21960*1.22120*1.21960
06/03/2004 03:25:00*1.21960*1.21960*1.21970*1.21930
06/03/2004 03:30:00*1.21960*1.21940*1.21970*1.21930
06/03/2004 03:35:00*1.21940*1.21900*1.21950*1.21880
06/03/2004 03:40:00*1.21900*1.21940*1.21940*1.21900
06/03/2004 03:45:00*1.21940*1.21930*1.21950*1.21890
06/03/2004 03:50:00*1.21930*1.21940*1.21950*1.21930
06/03/2004 03:55:00*1.21940*1.21880*1.21940*1.21880
06/03/2004 04:00:00*1.21880*1.21900*1.21920*1.21870
06/03/2004 04:05:00*1.21900*1.22000*1.22000*1.21880
06/03/2004 04:10:00*1.22000*1.22030*1.22040*1.21990
06/03/2004 04:15:00*1.22030*1.22030*1.22040*1.21970
06/03/2004 04:20:00*1.22030*1.22050*1.22080*1.22020
06/03/2004 04:25:00*1.22050*1.22120*1.22120*1.22020
06/03/2004 04:30:00*1.22120*1.22120*1.22160*1.22100
06/03/2004 04:35:00*1.22120*1.22100*1.22130*1.22070
06/03/2004 04:40:00*1.22100*1.22100*1.22120*1.22070
06/03/2004 04:45:00*1.22100*1.22120*1.22140*1.22090
06/03/2004 04:50:00*1.22120*1.22080*1.22120*1.22070
06/03/2004 04:55:00*1.22080*1.22050*1.22090*1.22050
06/03/2004 05:00:00*1.22050*1.22050*1.22070*1.22040
06/03/2004 05:05:00*1.22050*1.22040*1.22060*1.22040
06/03/2004 05:10:00*1.22040*1.22110*1.22120*1.22040
06/03/2004 05:15:00*1.22110*1.22140*1.22240*1.22110
06/03/2004 05:20:00*1.22140*1.22190*1.22210*1.22140
06/03/2004 05:25:00*1.22190*1.22180*1.22200*1.22160
06/03/2004 05:30:00*1.22180*1.22300*1.22320*1.22180
06/03/2004 05:35:00*1.22300*1.22250*1.22300*1.22240
06/03/2004 05:40:00*1.22250*1.22240*1.22270*1.22240
06/03/2004 05:45:00*1.22240*1.22240*1.22240*1.22220
06/03/2004 05:50:00*1.22240*1.22220*1.22270*1.22220
06/03/2004 05:55:00*1.22220*1.22150*1.22220*1.22140
06/03/2004 06:00:00*1.22150*1.22170*1.22180*1.22150
06/03/2004 06:05:00*1.22170*1.22100*1.22200*1.22090
06/03/2004 06:10:00*1.22100*1.22110*1.22110*1.22070
06/03/2004 06:15:00*1.22110*1.22100*1.22130*1.22090
06/03/2004 06:20:00*1.22100*1.22080*1.22120*1.22060
06/03/2004 06:25:00*1.22080*1.22110*1.22120*1.22080
06/03/2004 06:30:00*1.22110*1.22120*1.22130*1.22100
06/03/2004 06:35:00*1.22120*1.22150*1.22190*1.22110
06/03/2004 06:40:00*1.22150*1.22070*1.22150*1.22070
06/03/2004 06:45:00*1.22070*1.22070*1.22080*1.22050
06/03/2004 06:50:00*1.22070*1.22070*1.22090*1.22050
06/03/2004 06:55:00*1.22070*1.22110*1.22110*1.22010
06/03/2004 07:00:00*1.22110*1.22140*1.22200*1.22090
06/03/2004 07:05:00*1.22140*1.22120*1.22180*1.22120
06/03/2004 07:10:00*1.22120*1.22060*1.22140*1.22060
06/03/2004 07:15:00*1.22060*1.22170*1.22170*1.22060
06/03/2004 07:20:00*1.22170*1.22220*1.22240*1.22170
06/03/2004 07:25:00*1.22220*1.22170*1.22230*1.22170
06/03/2004 07:30:00*1.22170*1.22200*1.22260*1.22170
06/03/2004 07:35:00*1.22200*1.22180*1.22220*1.22150
06/03/2004 07:40:00*1.22180*1.22190*1.22200*1.22180
06/03/2004 07:45:00*1.22190*1.22210*1.22220*1.22170
06/03/2004 07:50:00*1.22210*1.22190*1.22220*1.22140
06/03/2004 07:55:00*1.22190*1.22220*1.22230*1.22180
06/03/2004 08:00:00*1.22220*1.22210*1.22230*1.22210
06/03/2004 08:05:00*1.22210*1.22250*1.22250*1.22190
06/03/2004 08:10:00*1.22250*1.22240*1.22260*1.22230
06/03/2004 08:15:00*1.22240*1.22260*1.22270*1.22210
06/03/2004 08:20:00*1.22260*1.22220*1.22310*1.22220
06/03/2004 08:25:00*1.22220*1.22200*1.22240*1.22200
06/03/2004 08:30:00*1.22200*1.22430*1.22430*1.22190
06/03/2004 08:35:00*1.22430*1.22450*1.22460*1.22390
06/03/2004 08:40:00*1.22450*1.22360*1.22450*1.22360
06/03/2004 08:45:00*1.22360*1.22330*1.22370*1.22320
06/03/2004 08:50:00*1.22330*1.22340*1.22360*1.22320
06/03/2004 08:55:00*1.22340*1.22320*1.22360*1.22300
06/03/2004 09:00:00*1.22320*1.22380*1.22380*1.22320
06/03/2004 09:05:00*1.22380*1.22390*1.22440*1.22380
06/03/2004 09:10:00*1.22390*1.22360*1.22400*1.22350
06/03/2004 09:15:00*1.22360*1.22350*1.22380*1.22340
06/03/2004 09:20:00*1.22350*1.22420*1.22430*1.22350
06/03/2004 09:25:00*1.22420*1.22380*1.22430*1.22360
06/03/2004 09:30:00*1.22380*1.22350*1.22390*1.22340
06/03/2004 09:35:00*1.22350*1.22270*1.22370*1.22270
06/03/2004 09:40:00*1.22270*1.22240*1.22290*1.22210
06/03/2004 09:45:00*1.22240*1.22230*1.22250*1.22190
06/03/2004 09:50:00*1.22230*1.22220*1.22230*1.22190
06/03/2004 09:55:00*1.22220*1.22240*1.22260*1.22190
06/03/2004 10:00:00*1.22240*1.22220*1.22300*1.22110
06/03/2004 10:05:00*1.22220*1.22410*1.22450*1.22220
06/03/2004 10:10:00*1.22410*1.22350*1.22410*1.22300
06/03/2004 10:15:00*1.22350*1.22390*1.22390*1.22300
06/03/2004 10:20:00*1.22390*1.22320*1.22400*1.22320
06/03/2004 10:25:00*1.22320*1.22500*1.22500*1.22320
06/03/2004 10:30:00*1.22500*1.22270*1.22500*1.22270
06/03/2004 10:35:00*1.22270*1.22350*1.22400*1.22260
06/03/2004 10:40:00*1.22350*1.22360*1.22380*1.22330
06/03/2004 10:45:00*1.22360*1.22400*1.22440*1.22360
06/03/2004 10:50:00*1.22400*1.22440*1.22450*1.22380
06/03/2004 10:55:00*1.22440*1.22410*1.22440*1.22370
06/03/2004 11:00:00*1.22410*1.22410*1.22480*1.22390
06/03/2004 11:05:00*1.22410*1.22350*1.22420*1.22350
06/03/2004 11:10:00*1.22350*1.22320*1.22350*1.22310
06/03/2004 11:15:00*1.22320*1.22310*1.22330*1.22280
06/03/2004 11:20:00*1.22310*1.22310*1.22320*1.22280
06/03/2004 11:25:00*1.22310*1.22270*1.22320*1.22270
06/03/2004 11:30:00*1.22270*1.22200*1.22270*1.22160
06/03/2004 11:35:00*1.22200*1.22180*1.22240*1.22170
06/03/2004 11:40:00*1.22180*1.22040*1.22200*1.22000
06/03/2004 11:45:00*1.22040*1.22010*1.22100*1.22000
06/03/2004 11:50:00*1.22010*1.22050*1.22080*1.22010
06/03/2004 11:55:00*1.22050*1.22040*1.22060*1.22020
06/03/2004 12:00:00*1.22040*1.21960*1.22060*1.21960
06/03/2004 12:05:00*1.21960*1.21900*1.21970*1.21810
06/03/2004 12:10:00*1.21900*1.21940*1.21950*1.21900
06/03/2004 12:15:00*1.21940*1.21930*1.21940*1.21920
06/03/2004 12:20:00*1.21930*1.21950*1.21960*1.21910
06/03/2004 12:25:00*1.21950*1.21960*1.21990*1.21940
06/03/2004 12:30:00*1.21960*1.21940*1.21960*1.21920
06/03/2004 12:35:00*1.21940*1.21950*1.21980*1.21930
06/03/2004 12:40:00*1.21950*1.21960*1.21970*1.21940
06/03/2004 12:45:00*1.21960*1.21960*1.21980*1.21960
06/03/2004 12:50:00*1.21960*1.21970*1.21980*1.21960
06/03/2004 12:55:00*1.21970*1.21960*1.21980*1.21950
06/03/2004 13:00:00*1.21960*1.22000*1.22020*1.21960
06/03/2004 13:05:00*1.22000*1.21990*1.22010*1.21980
06/03/2004 13:10:00*1.21990*1.21990*1.22010*1.21990
06/03/2004 13:15:00*1.21990*1.21990*1.22000*1.21980
06/03/2004 13:20:00*1.21990*1.21990*1.22010*1.21980
06/03/2004 13:25:00*1.21990*1.22000*1.22010*1.21990
06/03/2004 13:30:00*1.22000*1.21990*1.22010*1.21980
06/03/2004 13:35:00*1.21990*1.22060*1.22060*1.21990
06/03/2004 13:40:00*1.22060*1.22060*1.22070*1.22050
06/03/2004 13:45:00*1.22060*1.22150*1.22160*1.22050
06/03/2004 13:50:00*1.22150*1.22150*1.22170*1.22130
06/03/2004 13:55:00*1.22150*1.22160*1.22180*1.22150
06/03/2004 14:00:00*1.22160*1.22140*1.22170*1.22140
06/03/2004 14:05:00*1.22140*1.22100*1.22150*1.22090
06/03/2004 14:10:00*1.22100*1.22090*1.22120*1.22090
06/03/2004 14:15:00*1.22090*1.22120*1.22120*1.22090
06/03/2004 14:20:00*1.22120*1.22240*1.22240*1.22120
06/03/2004 14:25:00*1.22240*1.22230*1.22240*1.22220
06/03/2004 14:30:00*1.22230*1.22210*1.22240*1.22200
06/03/2004 14:35:00*1.22210*1.22180*1.22210*1.22170
06/03/2004 14:40:00*1.22180*1.22200*1.22210*1.22180
06/03/2004 14:45:00*1.22200*1.22180*1.22200*1.22170
06/03/2004 14:50:00*1.22180*1.22150*1.22190*1.22120
06/03/2004 14:55:00*1.22150*1.22140*1.22170*1.22130
06/03/2004 15:00:00*1.22140*1.22200*1.22200*1.22140
06/03/2004 15:05:00*1.22200*1.22230*1.22250*1.22190
06/03/2004 15:10:00*1.22230*1.22200*1.22230*1.22200
06/03/2004 15:15:00*1.22200*1.22190*1.22210*1.22190
06/03/2004 15:20:00*1.22190*1.22250*1.22270*1.22190
06/03/2004 15:25:00*1.22250*1.22250*1.22270*1.22240
06/03/2004 15:30:00*1.22250*1.22260*1.22280*1.22240
06/03/2004 15:35:00*1.22260*1.22260*1.22300*1.22250
06/03/2004 15:40:00*1.22260*1.22250*1.22260*1.22240
06/03/2004 15:45:00*1.22250*1.22240*1.22260*1.22220
06/03/2004 15:50:00*1.22240*1.22230*1.22260*1.22220
06/03/2004 15:55:00*1.22230*1.22210*1.22230*1.22200
06/03/2004 16:00:00*1.22210*1.22190*1.22220*1.22190
06/03/2004 16:05:00*1.22190*1.22200*1.22220*1.22190
06/03/2004 16:10:00*1.22200*1.22200*1.22210*1.22190
06/03/2004 16:15:00*1.22200*1.22220*1.22230*1.22190
06/03/2004 16:20:00*1.22220*1.22240*1.22250*1.22220
06/03/2004 16:25:00*1.22240*1.22250*1.22260*1.22240
06/03/2004 16:30:00*1.22250*1.22240*1.22260*1.22240
06/03/2004 16:35:00*1.22240*1.22240*1.22260*1.22230
06/03/2004 16:40:00*1.22240*1.22230*1.22260*1.22230
06/03/2004 16:45:00*1.22230*1.22250*1.22250*1.22230
06/03/2004 16:50:00*1.22250*1.22250*1.22260*1.22250
06/03/2004 16:55:00*1.22250*1.22250*1.22270*1.22240
06/03/2004 17:00:00*1.22250*1.22230*1.22270*1.22230
