06/02/2004 17:05:00*201.61000*201.64000*201.64999*201.59000
06/02/2004 17:10:00*201.64000*201.58000*201.64000*201.52000
06/02/2004 17:15:00*201.58000*201.64000*201.64000*201.55000
06/02/2004 17:20:00*201.64000*201.69000*201.71001*201.59000
06/02/2004 17:25:00*201.69000*201.71001*201.78000*201.64999
06/02/2004 17:30:00*201.71001*201.72000*201.75999*201.70000
06/02/2004 17:35:00*201.72000*201.69000*201.77000*201.66000
06/02/2004 17:40:00*201.69000*201.67999*201.69000*201.66000
06/02/2004 17:45:00*201.75999*201.72000*201.81000*201.67999
06/02/2004 17:50:00*201.67999*201.67999*201.72000*201.63000
06/02/2004 17:55:00*201.67999*201.63000*201.67999*201.55000
06/02/2004 18:00:00*201.63000*201.62000*201.67999*201.57001
06/02/2004 18:05:00*201.62000*201.57001*201.64999*201.57001
06/02/2004 18:10:00*201.57001*201.53999*201.60001*201.47000
06/02/2004 18:15:00*201.53999*201.63000*201.63000*201.53000
06/02/2004 18:20:00*201.63000*201.57001*201.64000*201.57001
06/02/2004 18:25:00*201.57001*201.59000*201.59000*201.47000
06/02/2004 18:30:00*201.59000*201.46001*201.61000*201.44000
06/02/2004 18:35:00*201.46001*201.50000*201.53999*201.41000
06/02/2004 18:40:00*201.50000*201.38000*201.50999*201.38000
06/02/2004 18:45:00*201.38000*201.34000*201.39999*201.32001
06/02/2004 18:50:00*201.34000*201.50000*201.57001*201.34000
06/02/2004 18:55:00*201.50000*201.49001*201.52000*201.44000
06/02/2004 19:00:00*201.49001*201.53999*201.55000*201.49001
06/02/2004 19:05:00*201.53999*201.69000*201.71001*201.53999
06/02/2004 19:10:00*201.69000*201.78000*201.84000*201.63000
06/02/2004 19:15:00*201.78000*201.74001*201.91000*201.73000
06/02/2004 19:20:00*201.74001*201.74001*201.85001*201.70000
06/02/2004 19:25:00*201.74001*201.86000*201.89000*201.74001
06/02/2004 19:30:00*201.86000*201.83000*201.86000*201.82001
06/02/2004 19:35:00*201.83000*201.83000*201.92000*201.83000
06/02/2004 19:40:00*201.83000*201.86000*201.95000*201.74001
06/02/2004 19:45:00*201.86000*201.75999*201.89999*201.75999
06/02/2004 19:50:00*201.75999*201.67000*201.77000*201.64999
06/02/2004 19:55:00*201.67000*201.66000*201.73000*201.62000
06/02/2004 20:00:00*201.66000*201.64999*201.73000*201.64999
06/02/2004 20:05:00*201.64999*201.64999*201.75999*201.63000
06/02/2004 20:10:00*201.64999*201.69000*201.70000*201.58000
06/02/2004 20:15:00*201.69000*201.61000*201.75000*201.61000
06/02/2004 20:20:00*201.61000*201.63000*201.67000*201.58000
06/02/2004 20:25:00*201.63000*201.63000*201.66000*201.56000
06/02/2004 20:30:00*201.63000*201.28999*201.64999*201.22000
06/02/2004 20:35:00*201.28999*201.35001*201.39999*201.20000
06/02/2004 20:40:00*201.35001*201.39999*201.44000*201.28999
06/02/2004 20:45:00*201.39999*201.53000*201.60001*201.39999
06/02/2004 20:50:00*201.53000*201.52000*201.55000*201.46001
06/02/2004 20:55:00*201.52000*201.50000*201.63000*201.50000
06/02/2004 21:00:00*201.50000*201.44000*201.52000*201.36000
06/02/2004 21:05:00*201.44000*201.46001*201.53000*201.44000
06/02/2004 21:10:00*201.46001*201.73000*201.77000*201.44000
06/02/2004 21:15:00*201.73000*201.70000*201.77000*201.66000
06/02/2004 21:20:00*201.70000*201.75999*201.78000*201.67999
06/02/2004 21:25:00*201.75999*201.72000*201.85001*201.72000
06/02/2004 21:30:00*201.72000*201.73000*201.78000*201.70000
06/02/2004 21:35:00*201.73000*201.67999*201.77000*201.61000
06/02/2004 21:40:00*201.67999*201.66000*201.71001*201.63000
06/02/2004 21:45:00*201.66000*201.56000*201.67000*201.56000
06/02/2004 21:50:00*201.56000*201.56000*201.62000*201.53999
06/02/2004 21:55:00*201.56000*201.53999*201.62000*201.48000
06/02/2004 22:00:00*201.53999*201.73000*201.77000*201.53999
06/02/2004 22:05:00*201.73000*201.73000*201.85001*201.67999
06/02/2004 22:10:00*201.73000*201.67000*201.78999*201.67000
06/02/2004 22:15:00*201.67000*201.66000*201.69000*201.62000
06/02/2004 22:20:00*201.66000*201.63000*201.69000*201.60001
06/02/2004 22:25:00*201.63000*201.72000*201.72000*201.63000
06/02/2004 22:30:00*201.72000*201.67999*201.72000*201.63000
06/02/2004 22:35:00*201.67999*201.56000*201.70000*201.55000
06/02/2004 22:40:00*201.56000*201.50000*201.63000*201.48000
06/02/2004 22:45:00*201.50000*201.63000*201.66000*201.50000
06/02/2004 22:50:00*201.63000*201.57001*201.64999*201.55000
06/02/2004 22:55:00*201.57001*201.67000*201.73000*201.57001
06/02/2004 23:00:00*201.67000*201.67999*201.73000*201.64999
06/02/2004 23:05:00*201.67999*201.66000*201.73000*201.66000
06/02/2004 23:10:00*201.66000*201.67000*201.74001*201.63000
06/02/2004 23:15:00*201.67000*201.64999*201.73000*201.64000
06/02/2004 23:20:00*201.64999*201.67000*201.73000*201.64000
06/02/2004 23:25:00*201.67000*201.67000*201.71001*201.62000
06/02/2004 23:30:00*201.67000*201.61000*201.69000*201.61000
06/02/2004 23:35:00*201.61000*201.63000*201.67999*201.58000
06/02/2004 23:40:00*201.63000*201.71001*201.72000*201.63000
06/02/2004 23:45:00*201.71001*201.82001*201.94000*201.71001
06/02/2004 23:50:00*201.82001*201.73000*201.83000*201.70000
06/02/2004 23:55:00*201.73000*201.77000*201.78999*201.69000
06/03/2004 00:00:00*201.77000*201.75999*201.81000*201.75999
06/03/2004 00:05:00*201.75999*201.64000*201.80000*201.58000
06/03/2004 00:10:00*201.64000*201.70000*201.73000*201.63000
06/03/2004 00:15:00*201.70000*202.05000*202.05000*201.70000
06/03/2004 00:20:00*202.05000*201.95000*202.06000*201.92999
06/03/2004 00:25:00*201.95000*202.21001*202.33000*201.94000
06/03/2004 00:30:00*202.21001*202.45000*202.58000*202.19000
06/03/2004 00:35:00*202.45000*202.50999*202.60001*202.41000
06/03/2004 00:40:00*202.50999*202.39999*202.73000*202.39999
06/03/2004 00:45:00*202.39999*202.34000*202.45000*202.32001
06/03/2004 00:50:00*202.34000*202.39999*202.42000*202.30000
06/03/2004 00:55:00*202.39999*202.48000*202.49001*202.31000
06/03/2004 01:00:00*202.48000*202.60001*202.69000*202.44000
06/03/2004 01:05:00*202.60001*202.62000*202.67999*202.60001
06/03/2004 01:10:00*202.62000*202.64999*202.67000*202.58000
06/03/2004 01:15:00*202.64999*202.67999*202.73000*202.59000
06/03/2004 01:20:00*202.67999*202.75999*202.77000*202.64000
06/03/2004 01:25:00*202.75999*202.89999*202.92999*202.72000
06/03/2004 01:30:00*202.89999*202.85001*203.02000*202.85001
06/03/2004 01:35:00*202.85001*202.73000*202.92000*202.70000
06/03/2004 01:40:00*202.73000*202.75000*202.78000*202.61000
06/03/2004 01:45:00*202.75000*202.75000*202.78999*202.69000
06/03/2004 01:50:00*202.75000*202.75999*202.80000*202.69000
06/03/2004 01:55:00*202.75999*202.70000*202.75999*202.66000
06/03/2004 02:00:00*202.70000*202.77000*202.83000*202.66000
06/03/2004 02:05:00*202.77000*202.80000*202.87000*202.75000
06/03/2004 02:10:00*202.80000*202.78000*202.85001*202.69000
06/03/2004 02:15:00*202.78000*202.85001*202.91000*202.78000
06/03/2004 02:20:00*202.85001*202.84000*202.89999*202.81000
06/03/2004 02:25:00*202.84000*202.85001*202.92000*202.80000
06/03/2004 02:30:00*202.85001*203.17999*203.24001*202.85001
06/03/2004 02:35:00*203.17999*203.28999*203.39000*203.14999
06/03/2004 02:40:00*203.28999*203.33000*203.39999*203.24001
06/03/2004 02:45:00*203.33000*202.99001*203.33000*202.99001
06/03/2004 02:50:00*202.99001*202.89000*203.02000*202.80000
06/03/2004 02:55:00*202.89000*202.80000*202.97000*202.78000
06/03/2004 03:00:00*202.80000*202.87000*202.95000*202.80000
06/03/2004 03:05:00*202.87000*202.89999*202.97000*202.84000
06/03/2004 03:10:00*202.89999*202.85001*202.98000*202.80000
06/03/2004 03:15:00*202.85001*202.84000*202.86000*202.77000
06/03/2004 03:20:00*202.84000*202.73000*202.87000*202.71001
06/03/2004 03:25:00*202.73000*202.78999*202.89000*202.72000
06/03/2004 03:30:00*202.78999*202.75000*202.81000*202.75000
06/03/2004 03:35:00*202.75000*202.81000*202.83000*202.73000
06/03/2004 03:40:00*202.81000*202.66000*202.82001*202.66000
06/03/2004 03:45:00*202.66000*202.70000*202.71001*202.63000
06/03/2004 03:50:00*202.70000*202.72000*202.73000*202.63000
06/03/2004 03:55:00*202.72000*202.69000*202.75000*202.66000
06/03/2004 04:00:00*202.69000*202.63000*202.71001*202.53999
06/03/2004 04:05:00*202.63000*202.59000*202.63000*202.41000
06/03/2004 04:10:00*202.59000*202.50999*202.59000*202.50999
06/03/2004 04:15:00*202.50999*202.53000*202.58000*202.48000
06/03/2004 04:20:00*202.53000*202.60001*202.69000*202.52000
06/03/2004 04:25:00*202.60001*202.63000*202.63000*202.52000
06/03/2004 04:30:00*202.63000*202.49001*202.66000*202.47000
06/03/2004 04:35:00*202.49001*202.52000*202.55000*202.41000
06/03/2004 04:40:00*202.52000*202.53999*202.56000*202.45000
06/03/2004 04:45:00*202.53999*202.72000*202.77000*202.50000
06/03/2004 04:50:00*202.72000*202.72000*202.75000*202.60001
06/03/2004 04:55:00*202.72000*202.94000*202.96001*202.70000
06/03/2004 05:00:00*202.94000*202.92000*203.10001*202.91000
06/03/2004 05:05:00*202.92000*202.92000*202.98000*202.86000
06/03/2004 05:10:00*202.92000*202.92000*202.95000*202.85001
06/03/2004 05:15:00*202.92000*202.98000*203.06000*202.89000
06/03/2004 05:20:00*202.98000*203.08000*203.11000*202.98000
06/03/2004 05:25:00*203.08000*202.99001*203.10001*202.95000
06/03/2004 05:30:00*202.99001*203.03000*203.12000*202.99001
06/03/2004 05:35:00*203.03000*203.00999*203.08000*202.99001
06/03/2004 05:40:00*203.00999*202.97000*203.11000*202.97000
06/03/2004 05:45:00*202.97000*202.91000*203.00999*202.88000
06/03/2004 05:50:00*202.91000*203.02000*203.05000*202.87000
06/03/2004 05:55:00*203.02000*203.08000*203.09000*202.96001
06/03/2004 06:00:00*203.08000*203.09000*203.11000*203.05000
06/03/2004 06:05:00*203.11000*203.14999*203.28999*203.07001
06/03/2004 06:10:00*203.14000*203.30000*203.30000*203.10001
06/03/2004 06:15:00*203.24001*203.48000*203.69000*203.24001
06/03/2004 06:20:00*203.52000*203.82001*203.92000*203.46001
06/03/2004 06:25:00*203.87000*203.78999*203.89999*203.64000
06/03/2004 06:30:00*203.75000*203.81000*203.89000*203.59000
06/03/2004 06:35:00*203.80000*204.14000*204.28000*203.73000
06/03/2004 06:40:00*204.12000*204.07001*204.19000*203.78999
06/03/2004 06:45:00*204.06000*204.07001*204.19000*203.66000
06/03/2004 06:50:00*204.09000*203.92000*204.17000*203.87000
06/03/2004 06:55:00*203.92000*203.92999*204.17000*203.88000
06/03/2004 07:00:00*203.92000*204.39999*204.49001*203.89999
06/03/2004 07:05:00*204.22000*204.39999*204.47000*204.19000
06/03/2004 07:10:00*204.39999*204.47000*204.57001*204.35001
06/03/2004 07:15:00*204.47000*204.44000*204.50000*204.23000
06/03/2004 07:20:00*204.44000*204.32001*204.50000*204.24001
06/03/2004 07:25:00*204.32001*204.13000*204.32001*204.05000
06/03/2004 07:30:00*204.13000*204.10001*204.14999*204.06000
06/03/2004 07:35:00*204.10001*204.17999*204.17999*204.07001
06/03/2004 07:40:00*204.17999*204.24001*204.35001*204.17999
06/03/2004 07:45:00*204.24001*204.38000*204.42999*204.19000
06/03/2004 07:50:00*204.38000*204.37000*204.53000*204.30000
06/03/2004 07:55:00*204.37000*204.25000*204.42000*204.25000
06/03/2004 08:00:00*204.25000*204.22000*204.30000*204.20000
06/03/2004 08:05:00*204.22000*204.20000*204.22000*204.06000
06/03/2004 08:10:00*204.20000*204.61000*204.64999*204.17999
06/03/2004 08:15:00*204.61000*204.64999*204.72000*204.53000
06/03/2004 08:20:00*204.64999*204.58000*204.74001*204.56000
06/03/2004 08:25:00*204.58000*204.46001*204.60001*204.42000
06/03/2004 08:30:00*204.46001*204.55000*204.60001*204.39000
06/03/2004 08:35:00*204.55000*204.35001*204.58000*204.28999
06/03/2004 08:40:00*204.35001*204.07001*204.36000*204.07001
06/03/2004 08:45:00*204.07001*204.27000*204.37000*204.05000
06/03/2004 08:50:00*204.27000*204.37000*204.45000*204.21001
06/03/2004 08:55:00*204.37000*204.47000*204.47000*204.35001
06/03/2004 09:00:00*204.47000*204.50999*204.50999*204.39999
06/03/2004 09:05:00*204.50999*204.45000*204.50999*204.41000
06/03/2004 09:10:00*204.45000*204.47000*204.52000*204.41000
06/03/2004 09:15:00*204.47000*204.46001*204.55000*204.45000
06/03/2004 09:20:00*204.46001*204.55000*204.57001*204.41000
06/03/2004 09:25:00*204.55000*204.39000*204.59000*204.38000
06/03/2004 09:30:00*204.39000*204.24001*204.41000*204.24001
06/03/2004 09:35:00*204.24001*204.17000*204.27000*204.10001
06/03/2004 09:40:00*204.17000*204.13000*204.17000*204.10001
06/03/2004 09:45:00*204.13000*204.07001*204.20000*204.00000
06/03/2004 09:50:00*204.07001*204.13000*204.13000*204.00999
06/03/2004 09:55:00*204.13000*204.17000*204.19000*204.08000
06/03/2004 10:00:00*204.17000*204.08000*204.21001*203.92999
06/03/2004 10:05:00*204.08000*204.14999*204.25999*204.03999
06/03/2004 10:10:00*204.14999*204.17000*204.25000*204.09000
06/03/2004 10:15:00*204.17000*204.17000*204.28999*204.17000
06/03/2004 10:20:00*204.17000*204.24001*204.25000*204.14999
06/03/2004 10:25:00*204.24001*204.31000*204.33000*204.17000
06/03/2004 10:30:00*204.31000*203.87000*204.32001*203.78000
06/03/2004 10:35:00*203.87000*203.92999*203.96001*203.66000
06/03/2004 10:40:00*203.92999*204.14999*204.14999*203.88000
06/03/2004 10:45:00*204.14999*204.35001*204.41000*204.13000
06/03/2004 10:50:00*204.35001*204.36000*204.44000*204.30000
06/03/2004 10:55:00*204.36000*204.67000*204.67999*204.34000
06/03/2004 11:00:00*204.67000*204.72000*204.75000*204.60001
06/03/2004 11:05:00*204.72000*204.60001*204.77000*204.60001
06/03/2004 11:10:00*204.60001*204.61000*204.62000*204.52000
06/03/2004 11:15:00*204.61000*204.49001*204.67000*204.34000
06/03/2004 11:20:00*204.49001*204.52000*204.55000*204.39999
06/03/2004 11:25:00*204.52000*204.47000*204.71001*204.47000
06/03/2004 11:30:00*204.47000*204.33000*204.48000*204.31000
06/03/2004 11:35:00*204.33000*204.10001*204.33000*204.10001
06/03/2004 11:40:00*204.10001*204.31000*204.34000*204.10001
06/03/2004 11:45:00*204.31000*204.30000*204.37000*204.20000
06/03/2004 11:50:00*204.30000*204.31000*204.35001*204.25999
06/03/2004 11:55:00*204.31000*204.25999*204.33000*204.24001
06/03/2004 12:00:00*204.25999*204.27000*204.36000*204.25999
06/03/2004 12:05:00*204.27000*204.17999*204.27000*204.09000
06/03/2004 12:10:00*204.17999*203.99001*204.21001*203.98000
06/03/2004 12:15:00*203.99001*204.03999*204.06000*203.94000
06/03/2004 12:20:00*204.03999*204.03999*204.07001*204.00999
06/03/2004 12:25:00*204.03999*204.09000*204.14999*203.98000
06/03/2004 12:30:00*204.09000*203.92999*204.12000*203.89999
06/03/2004 12:35:00*203.92999*203.81000*203.94000*203.78999
06/03/2004 12:40:00*203.81000*203.80000*203.84000*203.77000
06/03/2004 12:45:00*203.80000*203.77000*203.81000*203.64999
06/03/2004 12:50:00*203.77000*203.77000*203.77000*203.71001
06/03/2004 12:55:00*203.77000*203.77000*203.84000*203.75999
06/03/2004 13:00:00*203.77000*203.78000*203.81000*203.74001
06/03/2004 13:05:00*203.78000*203.78999*203.80000*203.70000
06/03/2004 13:10:00*203.78999*203.73000*203.82001*203.73000
06/03/2004 13:15:00*203.73000*203.75999*203.80000*203.72000
06/03/2004 13:20:00*203.75999*203.78000*203.85001*203.75999
06/03/2004 13:25:00*203.78000*203.84000*203.86000*203.78000
06/03/2004 13:30:00*203.84000*203.91000*203.92000*203.84000
06/03/2004 13:35:00*203.91000*204.06000*204.06000*203.88000
06/03/2004 13:40:00*204.06000*203.95000*204.07001*203.95000
06/03/2004 13:45:00*203.95000*204.07001*204.07001*203.89999
06/03/2004 13:50:00*204.07001*203.95000*204.07001*203.94000
06/03/2004 13:55:00*203.95000*203.92000*203.97000*203.89999
06/03/2004 14:00:00*203.92000*203.91000*203.95000*203.86000
06/03/2004 14:05:00*203.91000*203.91000*203.95000*203.86000
06/03/2004 14:10:00*203.91000*203.91000*203.94000*203.85001
06/03/2004 14:15:00*203.91000*204.00999*204.05000*203.91000
06/03/2004 14:20:00*204.00999*204.08000*204.12000*203.99001
06/03/2004 14:25:00*204.08000*204.02000*204.12000*204.00000
06/03/2004 14:30:00*204.02000*204.00999*204.05000*203.99001
06/03/2004 14:35:00*204.00999*204.02000*204.06000*203.99001
06/03/2004 14:40:00*204.02000*204.02000*204.08000*204.00999
06/03/2004 14:45:00*204.02000*203.99001*204.08000*203.97000
06/03/2004 14:50:00*203.99001*203.97000*204.03999*203.96001
06/03/2004 14:55:00*203.97000*203.92999*204.00999*203.91000
06/03/2004 15:00:00*203.92999*203.95000*203.97000*203.91000
06/03/2004 15:05:00*203.95000*204.00000*204.03000*203.92999
06/03/2004 15:10:00*204.00000*204.03999*204.06000*203.98000
06/03/2004 15:15:00*204.03999*204.03000*204.06000*203.98000
06/03/2004 15:20:00*204.03000*204.00999*204.09000*203.94000
06/03/2004 15:25:00*204.00999*203.99001*204.07001*203.98000
06/03/2004 15:30:00*203.99001*204.00000*204.05000*203.96001
06/03/2004 15:35:00*204.00000*203.91000*204.03000*203.88000
06/03/2004 15:40:00*203.91000*203.91000*203.96001*203.88000
06/03/2004 15:45:00*203.91000*203.84000*203.96001*203.82001
06/03/2004 15:50:00*203.84000*203.89000*203.89000*203.84000
06/03/2004 15:55:00*203.89000*203.81000*203.89000*203.81000
06/03/2004 16:00:00*203.81000*203.81000*203.86000*203.78999
06/03/2004 16:05:00*203.81000*203.82001*203.88000*203.74001
06/03/2004 16:10:00*203.82001*203.88000*203.88000*203.80000
06/03/2004 16:15:00*203.88000*203.80000*203.88000*203.80000
06/03/2004 16:20:00*203.80000*203.83000*203.84000*203.78000
06/03/2004 16:25:00*203.83000*203.86000*203.87000*203.83000
06/03/2004 16:30:00*203.86000*203.81000*203.98000*203.81000
06/03/2004 16:35:00*203.81000*203.89000*203.91000*203.81000
06/03/2004 16:40:00*203.89000*203.95000*203.95000*203.87000
06/03/2004 16:45:00*203.95000*203.89999*204.02000*203.89000
06/03/2004 16:50:00*203.89999*203.92000*203.99001*203.89000
06/03/2004 16:55:00*203.92000*203.87000*204.00999*203.87000
06/03/2004 17:00:00*203.87000*203.94000*204.00000*203.83000
