06/14/2004 18:05:00*1.81350*1.81380*1.81390*1.81350
06/14/2004 18:10:00*1.81380*1.81360*1.81390*1.81360
06/14/2004 18:15:00*1.81360*1.81380*1.81380*1.81350
06/14/2004 18:20:00*1.81380*1.81390*1.81400*1.81380
06/14/2004 18:25:00*1.81390*1.81380*1.81400*1.81380
06/14/2004 18:30:00*1.81380*1.81320*1.81400*1.81320
06/14/2004 18:35:00*1.81320*1.81370*1.81370*1.81320
06/14/2004 18:40:00*1.81370*1.81390*1.81400*1.81360
06/14/2004 18:45:00*1.81390*1.81350*1.81390*1.81340
06/14/2004 18:50:00*1.81350*1.81370*1.81380*1.81340
06/14/2004 18:55:00*1.81370*1.81370*1.81380*1.81360
06/14/2004 19:00:00*1.81370*1.81370*1.81380*1.81360
06/14/2004 19:05:00*1.81370*1.81360*1.81380*1.81360
06/14/2004 19:10:00*1.81360*1.81390*1.81390*1.81350
06/14/2004 19:15:00*1.81390*1.81360*1.81390*1.81350
06/14/2004 19:20:00*1.81360*1.81300*1.81360*1.81270
06/14/2004 19:25:00*1.81300*1.81300*1.81350*1.81250
06/14/2004 19:30:00*1.81300*1.81300*1.81300*1.81290
06/14/2004 19:35:00*1.81300*1.81430*1.81430*1.81300
06/14/2004 19:40:00*1.81430*1.81410*1.81440*1.81390
06/14/2004 19:45:00*1.81410*1.81400*1.81460*1.81400
06/14/2004 19:50:00*1.81400*1.81390*1.81400*1.81390
06/14/2004 19:55:00*1.81390*1.81440*1.81460*1.81390
06/14/2004 20:00:00*1.81440*1.81430*1.81440*1.81420
06/14/2004 20:05:00*1.81430*1.81410*1.81440*1.81400
06/14/2004 20:10:00*1.81410*1.81350*1.81430*1.81350
06/14/2004 20:15:00*1.81350*1.81350*1.81360*1.81340
06/14/2004 20:20:00*1.81350*1.81350*1.81350*1.81320
06/14/2004 20:25:00*1.81350*1.81440*1.81450*1.81350
06/14/2004 20:30:00*1.81440*1.81500*1.81500*1.81440
06/14/2004 20:35:00*1.81500*1.81440*1.81500*1.81400
06/14/2004 20:40:00*1.81440*1.81480*1.81500*1.81440
06/14/2004 20:45:00*1.81480*1.81500*1.81540*1.81470
06/14/2004 20:50:00*1.81500*1.81560*1.81600*1.81500
06/14/2004 20:55:00*1.81560*1.81560*1.81590*1.81550
06/14/2004 21:00:00*1.81560*1.81630*1.81660*1.81510
06/14/2004 21:05:00*1.81630*1.81630*1.81660*1.81600
06/14/2004 21:10:00*1.81630*1.81640*1.81670*1.81600
06/14/2004 21:15:00*1.81640*1.81640*1.81710*1.81640
06/14/2004 21:20:00*1.81640*1.81570*1.81660*1.81570
06/14/2004 21:25:00*1.81570*1.81530*1.81570*1.81520
06/14/2004 21:30:00*1.81530*1.81410*1.81620*1.81390
06/14/2004 21:35:00*1.81410*1.81410*1.81420*1.81410
06/14/2004 21:40:00*1.81410*1.81360*1.81420*1.81360
06/14/2004 21:45:00*1.81360*1.81360*1.81380*1.81310
06/14/2004 21:50:00*1.81360*1.81340*1.81370*1.81330
06/14/2004 21:55:00*1.81340*1.81370*1.81380*1.81340
06/14/2004 22:00:00*1.81370*1.81360*1.81370*1.81350
06/14/2004 22:05:00*1.81360*1.81350*1.81360*1.81340
06/14/2004 22:10:00*1.81350*1.81360*1.81370*1.81350
06/14/2004 22:15:00*1.81360*1.81330*1.81360*1.81330
06/14/2004 22:20:00*1.81330*1.81370*1.81370*1.81330
06/14/2004 22:25:00*1.81370*1.81380*1.81390*1.81360
06/14/2004 22:30:00*1.81380*1.81370*1.81420*1.81360
06/14/2004 22:35:00*1.81400*1.81405*1.81500*1.81375
06/14/2004 22:40:00*1.81370*1.81370*1.81410*1.81370
06/14/2004 22:45:00*1.81370*1.81360*1.81380*1.81360
06/14/2004 22:50:00*1.81360*1.81360*1.81370*1.81360
06/14/2004 22:55:00*1.81360*1.81410*1.81410*1.81360
06/14/2004 23:00:00*1.81410*1.81380*1.81410*1.81380
06/14/2004 23:05:00*1.81380*1.81410*1.81410*1.81370
06/14/2004 23:10:00*1.81410*1.81410*1.81430*1.81400
06/14/2004 23:15:00*1.81410*1.81440*1.81440*1.81410
06/14/2004 23:20:00*1.81440*1.81460*1.81460*1.81440
06/14/2004 23:25:00*1.81460*1.81440*1.81460*1.81440
06/14/2004 23:30:00*1.81440*1.81450*1.81450*1.81430
06/14/2004 23:35:00*1.81450*1.81440*1.81450*1.81420
06/14/2004 23:40:00*1.81440*1.81410*1.81440*1.81410
06/14/2004 23:45:00*1.81410*1.81410*1.81420*1.81390
06/14/2004 23:50:00*1.81410*1.81420*1.81430*1.81410
06/14/2004 23:55:00*1.81420*1.81400*1.81420*1.81390
06/15/2004 00:00:00*1.81400*1.81400*1.81410*1.81390
06/15/2004 00:05:00*1.81400*1.81430*1.81450*1.81400
06/15/2004 00:10:00*1.81430*1.81500*1.81500*1.81430
06/15/2004 00:15:00*1.81500*1.81460*1.81500*1.81460
06/15/2004 00:20:00*1.81460*1.81480*1.81490*1.81450
06/15/2004 00:25:00*1.81480*1.81370*1.81480*1.81350
06/15/2004 00:30:00*1.81370*1.81370*1.81380*1.81350
06/15/2004 00:35:00*1.81370*1.81300*1.81370*1.81290
06/15/2004 00:40:00*1.81300*1.81290*1.81310*1.81290
06/15/2004 00:45:00*1.81290*1.81320*1.81340*1.81290
06/15/2004 00:50:00*1.81320*1.81310*1.81330*1.81300
06/15/2004 00:55:00*1.81310*1.81290*1.81310*1.81290
06/15/2004 01:00:00*1.81290*1.81330*1.81350*1.81280
06/15/2004 01:05:00*1.81330*1.81330*1.81330*1.81290
06/15/2004 01:10:00*1.81330*1.81270*1.81330*1.81260
06/15/2004 01:15:00*1.81270*1.81290*1.81290*1.81270
06/15/2004 01:20:00*1.81290*1.81290*1.81300*1.81280
06/15/2004 01:25:00*1.81290*1.81330*1.81350*1.81290
06/15/2004 01:30:00*1.81330*1.81350*1.81350*1.81310
06/15/2004 01:35:00*1.81350*1.81340*1.81350*1.81330
06/15/2004 01:40:00*1.81340*1.81360*1.81360*1.81330
06/15/2004 01:45:00*1.81360*1.81360*1.81370*1.81340
06/15/2004 01:50:00*1.81360*1.81360*1.81370*1.81340
06/15/2004 01:55:00*1.81360*1.81360*1.81370*1.81340
06/15/2004 02:00:00*1.81360*1.81360*1.81370*1.81350
06/15/2004 02:05:00*1.81360*1.81420*1.81420*1.81320
06/15/2004 02:10:00*1.81420*1.81460*1.81470*1.81390
06/15/2004 02:15:00*1.81460*1.81200*1.81460*1.81190
06/15/2004 02:20:00*1.81200*1.81220*1.81220*1.81180
06/15/2004 02:25:00*1.81220*1.81250*1.81250*1.81160
06/15/2004 02:30:00*1.81250*1.81210*1.81250*1.81190
06/15/2004 02:35:00*1.81210*1.81210*1.81270*1.81190
06/15/2004 02:40:00*1.81210*1.81260*1.81270*1.81200
06/15/2004 02:45:00*1.81260*1.81300*1.81320*1.81210
06/15/2004 02:50:00*1.81300*1.81460*1.81470*1.81300
06/15/2004 02:55:00*1.81460*1.81460*1.81490*1.81400
06/15/2004 03:00:00*1.81460*1.81600*1.81610*1.81450
06/15/2004 03:05:00*1.81600*1.81440*1.81600*1.81430
06/15/2004 03:10:00*1.81440*1.81450*1.81470*1.81430
06/15/2004 03:15:00*1.81450*1.81420*1.81460*1.81410
06/15/2004 03:20:00*1.81420*1.81300*1.81430*1.81290
06/15/2004 03:25:00*1.81300*1.81350*1.81350*1.81260
06/15/2004 03:30:00*1.81350*1.81360*1.81370*1.81340
06/15/2004 03:35:00*1.81360*1.81250*1.81360*1.81250
06/15/2004 03:40:00*1.81250*1.81200*1.81250*1.81170
06/15/2004 03:45:00*1.81200*1.81200*1.81270*1.81200
06/15/2004 03:50:00*1.81200*1.81270*1.81280*1.81190
06/15/2004 03:55:00*1.81270*1.81270*1.81330*1.81260
06/15/2004 04:00:00*1.81270*1.81100*1.81270*1.81090
06/15/2004 04:05:00*1.81100*1.81190*1.81200*1.81100
06/15/2004 04:10:00*1.81190*1.81240*1.81260*1.81180
06/15/2004 04:15:00*1.81240*1.81230*1.81250*1.81200
06/15/2004 04:20:00*1.81230*1.81140*1.81230*1.81120
06/15/2004 04:25:00*1.81140*1.81210*1.81240*1.81130
06/15/2004 04:30:00*1.81210*1.81360*1.81360*1.81020
06/15/2004 04:35:00*1.81360*1.81230*1.81360*1.81210
06/15/2004 04:40:00*1.81230*1.81280*1.81280*1.81200
06/15/2004 04:45:00*1.81280*1.81330*1.81380*1.81260
06/15/2004 04:50:00*1.81330*1.81220*1.81330*1.81220
06/15/2004 04:55:00*1.81220*1.81220*1.81230*1.81160
06/15/2004 05:00:00*1.81220*1.81180*1.81220*1.81170
06/15/2004 05:05:00*1.81180*1.81180*1.81220*1.81170
06/15/2004 05:10:00*1.81180*1.81180*1.81240*1.81180
06/15/2004 05:15:00*1.81180*1.81210*1.81260*1.81180
06/15/2004 05:20:00*1.81210*1.81330*1.81350*1.81210
06/15/2004 05:25:00*1.81330*1.81360*1.81400*1.81330
06/15/2004 05:30:00*1.81360*1.81390*1.81390*1.81350
06/15/2004 05:35:00*1.81390*1.81350*1.81400*1.81350
06/15/2004 05:40:00*1.81350*1.81350*1.81370*1.81340
06/15/2004 05:45:00*1.81350*1.81380*1.81390*1.81350
06/15/2004 05:50:00*1.81380*1.81380*1.81390*1.81360
06/15/2004 05:55:00*1.81380*1.81610*1.81620*1.81380
06/15/2004 06:00:00*1.81610*1.81570*1.81680*1.81510
06/15/2004 06:05:00*1.81570*1.81510*1.81580*1.81510
06/15/2004 06:10:00*1.81510*1.81410*1.81510*1.81400
06/15/2004 06:15:00*1.81410*1.81420*1.81440*1.81390
06/15/2004 06:20:00*1.81420*1.81410*1.81440*1.81400
06/15/2004 06:25:00*1.81410*1.81400*1.81430*1.81330
06/15/2004 06:30:00*1.81400*1.81400*1.81450*1.81400
06/15/2004 06:35:00*1.81400*1.81460*1.81500*1.81400
06/15/2004 06:40:00*1.81460*1.81480*1.81490*1.81450
06/15/2004 06:45:00*1.81480*1.81440*1.81480*1.81440
06/15/2004 06:50:00*1.81440*1.81420*1.81450*1.81370
06/15/2004 06:55:00*1.81420*1.81430*1.81440*1.81380
06/15/2004 07:00:00*1.81430*1.81490*1.81510*1.81430
06/15/2004 07:05:00*1.81490*1.81550*1.81550*1.81460
06/15/2004 07:10:00*1.81550*1.81540*1.81550*1.81520
06/15/2004 07:15:00*1.81540*1.81600*1.81610*1.81530
06/15/2004 07:20:00*1.81600*1.81600*1.81630*1.81580
06/15/2004 07:25:00*1.81600*1.81530*1.81620*1.81530
06/15/2004 07:30:00*1.81530*1.81420*1.81530*1.81420
06/15/2004 07:35:00*1.81420*1.81430*1.81440*1.81400
06/15/2004 07:40:00*1.81430*1.81490*1.81500*1.81420
06/15/2004 07:45:00*1.81490*1.81500*1.81520*1.81480
06/15/2004 07:50:00*1.81500*1.81460*1.81520*1.81450
06/15/2004 07:55:00*1.81460*1.81510*1.81550*1.81460
06/15/2004 08:00:00*1.81510*1.81440*1.81520*1.81430
06/15/2004 08:05:00*1.81440*1.81400*1.81450*1.81350
06/15/2004 08:10:00*1.81400*1.81340*1.81400*1.81330
06/15/2004 08:15:00*1.81340*1.81350*1.81390*1.81300
06/15/2004 08:20:00*1.81350*1.81360*1.81430*1.81350
06/15/2004 08:25:00*1.81360*1.81410*1.81440*1.81350
06/15/2004 08:30:00*1.81410*1.81980*1.82150*1.81200
06/15/2004 08:35:00*1.81980*1.82010*1.82020*1.81940
06/15/2004 08:40:00*1.82010*1.81940*1.82070*1.81910
06/15/2004 08:45:00*1.81940*1.82090*1.82170*1.81940
06/15/2004 08:50:00*1.82090*1.82120*1.82140*1.82020
06/15/2004 08:55:00*1.82120*1.82200*1.82230*1.82100
06/15/2004 09:00:00*1.82200*1.82030*1.82200*1.82010
06/15/2004 09:05:00*1.82030*1.81990*1.82050*1.81950
06/15/2004 09:10:00*1.81990*1.82010*1.82040*1.81940
06/15/2004 09:15:00*1.82010*1.82140*1.82150*1.82010
06/15/2004 09:20:00*1.82140*1.82170*1.82240*1.82070
06/15/2004 09:25:00*1.82170*1.82090*1.82190*1.82060
06/15/2004 09:30:00*1.82090*1.82160*1.82170*1.82060
06/15/2004 09:35:00*1.82160*1.82090*1.82220*1.82080
06/15/2004 09:40:00*1.82090*1.82060*1.82130*1.82050
06/15/2004 09:45:00*1.82060*1.81860*1.82090*1.81830
06/15/2004 09:50:00*1.81860*1.82150*1.82170*1.81830
06/15/2004 09:55:00*1.82150*1.82100*1.82150*1.82030
06/15/2004 10:00:00*1.82100*1.82310*1.82350*1.82090
06/15/2004 10:05:00*1.82310*1.82290*1.82400*1.82290
06/15/2004 10:10:00*1.82290*1.82190*1.82290*1.82150
06/15/2004 10:15:00*1.82190*1.82110*1.82200*1.82080
06/15/2004 10:20:00*1.82110*1.82170*1.82180*1.82050
06/15/2004 10:25:00*1.82170*1.81940*1.82170*1.81920
06/15/2004 10:30:00*1.81940*1.81950*1.81970*1.81900
06/15/2004 10:35:00*1.81950*1.82090*1.82110*1.81940
06/15/2004 10:40:00*1.82090*1.82000*1.82110*1.82000
06/15/2004 10:45:00*1.82000*1.81970*1.82020*1.81970
06/15/2004 10:50:00*1.81970*1.81960*1.82010*1.81950
06/15/2004 10:55:00*1.81960*1.81850*1.81960*1.81850
06/15/2004 11:00:00*1.81850*1.82180*1.82190*1.81850
06/15/2004 11:05:00*1.82180*1.82100*1.82180*1.82090
06/15/2004 11:10:00*1.82100*1.82040*1.82110*1.82040
06/15/2004 11:15:00*1.82040*1.82230*1.82280*1.82040
06/15/2004 11:20:00*1.82230*1.82340*1.82360*1.82190
06/15/2004 11:25:00*1.82340*1.82440*1.82470*1.82340
06/15/2004 11:30:00*1.82440*1.82360*1.82510*1.82360
06/15/2004 11:35:00*1.82360*1.82410*1.82410*1.82320
06/15/2004 11:40:00*1.82410*1.82430*1.82460*1.82370
06/15/2004 11:45:00*1.82430*1.82750*1.82750*1.82410
06/15/2004 11:50:00*1.82750*1.82860*1.82860*1.82650
06/15/2004 11:55:00*1.82860*1.82820*1.82910*1.82790
06/15/2004 12:00:00*1.82820*1.82820*1.82850*1.82730
06/15/2004 12:05:00*1.82820*1.82710*1.82850*1.82690
06/15/2004 12:10:00*1.82710*1.82940*1.82940*1.82660
06/15/2004 12:15:00*1.82940*1.82900*1.82940*1.82850
06/15/2004 12:20:00*1.82900*1.82840*1.82900*1.82820
06/15/2004 12:25:00*1.82840*1.82830*1.82860*1.82810
06/15/2004 12:30:00*1.82830*1.82910*1.82910*1.82800
06/15/2004 12:35:00*1.82910*1.82850*1.82940*1.82830
06/15/2004 12:40:00*1.82850*1.82760*1.82850*1.82740
06/15/2004 12:45:00*1.82760*1.82900*1.82910*1.82760
06/15/2004 12:50:00*1.82900*1.82950*1.82980*1.82900
06/15/2004 12:55:00*1.82950*1.82870*1.82960*1.82870
06/15/2004 13:00:00*1.82870*1.82900*1.82900*1.82860
06/15/2004 13:05:00*1.82900*1.82820*1.82920*1.82810
06/15/2004 13:10:00*1.82820*1.82850*1.82910*1.82820
06/15/2004 13:15:00*1.82850*1.82840*1.82880*1.82840
06/15/2004 13:20:00*1.82840*1.82860*1.82970*1.82840
06/15/2004 13:25:00*1.82860*1.82820*1.82900*1.82790
06/15/2004 13:30:00*1.82820*1.82830*1.82850*1.82810
06/15/2004 13:35:00*1.82830*1.82850*1.82860*1.82820
06/15/2004 13:40:00*1.82850*1.82850*1.82900*1.82840
06/15/2004 13:45:00*1.82850*1.82820*1.82860*1.82810
06/15/2004 13:50:00*1.82820*1.82880*1.82890*1.82820
06/15/2004 13:55:00*1.82880*1.82850*1.82890*1.82840
06/15/2004 14:00:00*1.82850*1.82840*1.82860*1.82830
06/15/2004 14:05:00*1.82840*1.82810*1.82840*1.82800
06/15/2004 14:10:00*1.82810*1.82780*1.82840*1.82770
06/15/2004 14:15:00*1.82780*1.82730*1.82780*1.82720
06/15/2004 14:20:00*1.82730*1.82840*1.82840*1.82730
06/15/2004 14:25:00*1.82840*1.82850*1.82870*1.82820
06/15/2004 14:30:00*1.82850*1.82900*1.82910*1.82850
06/15/2004 14:35:00*1.82900*1.82960*1.82970*1.82890
06/15/2004 14:40:00*1.82960*1.83070*1.83110*1.82960
06/15/2004 14:45:00*1.83070*1.83120*1.83150*1.83070
06/15/2004 14:50:00*1.83120*1.83130*1.83170*1.83100
06/15/2004 14:55:00*1.83130*1.83150*1.83170*1.83100
06/15/2004 15:00:00*1.83150*1.83150*1.83160*1.83100
06/15/2004 15:05:00*1.83150*1.83150*1.83180*1.83120
06/15/2004 15:10:00*1.83150*1.83110*1.83170*1.83110
06/15/2004 15:15:00*1.83110*1.83110*1.83130*1.83100
06/15/2004 15:20:00*1.83110*1.83130*1.83150*1.83090
06/15/2004 15:25:00*1.83130*1.83130*1.83140*1.83100
06/15/2004 15:30:00*1.83130*1.83150*1.83160*1.83120
06/15/2004 15:35:00*1.83150*1.83130*1.83150*1.83120
06/15/2004 15:40:00*1.83130*1.83130*1.83150*1.83110
06/15/2004 15:45:00*1.83130*1.83120*1.83130*1.83100
06/15/2004 15:50:00*1.83120*1.83120*1.83140*1.83110
06/15/2004 15:55:00*1.83120*1.83110*1.83120*1.83100
06/15/2004 16:00:00*1.83110*1.83140*1.83150*1.83110
06/15/2004 16:05:00*1.83140*1.83170*1.83200*1.83120
06/15/2004 16:10:00*1.83170*1.83180*1.83190*1.83170
06/15/2004 16:15:00*1.83180*1.83180*1.83190*1.83170
06/15/2004 16:20:00*1.83180*1.83190*1.83210*1.83180
06/15/2004 16:25:00*1.83190*1.83240*1.83270*1.83190
06/15/2004 16:30:00*1.83240*1.83260*1.83270*1.83240
06/15/2004 16:35:00*1.83260*1.83280*1.83280*1.83250
06/15/2004 16:40:00*1.83280*1.83240*1.83290*1.83230
06/15/2004 16:45:00*1.83240*1.83180*1.83240*1.83160
06/15/2004 16:50:00*1.83180*1.83150*1.83190*1.83150
06/15/2004 16:55:00*1.83150*1.83240*1.83250*1.83150
06/15/2004 17:00:00*1.83240*1.83220*1.83250*1.83200
