05/26/2004 17:05:00*1.71370*1.71370*1.71370*1.71370
05/26/2004 17:10:00*1.71370*1.71370*1.71370*1.71370
05/26/2004 17:15:00*1.71370*1.71370*1.71370*1.71370
05/26/2004 17:20:00*1.71190*1.71190*1.71190*1.71190
05/26/2004 17:25:00*1.71190*1.71190*1.71190*1.71190
05/26/2004 17:30:00*1.71340*1.71370*1.71370*1.71280
05/26/2004 17:35:00*1.71370*1.71370*1.71370*1.71370
05/26/2004 17:40:00*1.71190*1.71170*1.71190*1.71170
05/26/2004 17:45:00*1.71175*1.71175*1.71175*1.71175
05/26/2004 17:50:00*1.71175*1.71175*1.71175*1.71175
05/26/2004 17:55:00*1.71175*1.71175*1.71175*1.71175
05/26/2004 18:00:00*1.71320*1.71315*1.71320*1.71175
05/26/2004 18:05:00*1.71315*1.71315*1.71315*1.71315
05/26/2004 18:10:00*1.71315*1.71315*1.71315*1.71315
05/26/2004 18:15:00*1.71315*1.71315*1.71315*1.71315
05/26/2004 18:20:00*1.71315*1.71315*1.71315*1.71315
05/26/2004 18:25:00*1.71315*1.71315*1.71315*1.71315
05/26/2004 18:30:00*1.71170*1.71170*1.71170*1.71170
05/26/2004 18:35:00*1.71175*1.71175*1.71175*1.71175
05/26/2004 18:40:00*1.71175*1.71175*1.71175*1.71175
05/26/2004 18:45:00*1.71330*1.71320*1.71330*1.71320
05/26/2004 18:50:00*1.71330*1.71330*1.71330*1.71330
05/26/2004 18:55:00*1.71320*1.71320*1.71320*1.71310
05/26/2004 19:00:00*1.71310*1.71130*1.71310*1.71130
05/26/2004 19:05:00*1.71310*1.71310*1.71310*1.71310
05/26/2004 19:10:00*1.71310*1.71310*1.71310*1.71310
05/26/2004 19:15:00*1.71130*1.71130*1.71130*1.71130
05/26/2004 19:20:00*1.71130*1.71130*1.71130*1.71130
05/26/2004 19:25:00*1.71130*1.71130*1.71130*1.71130
05/26/2004 19:30:00*1.71130*1.71130*1.71130*1.71130
05/26/2004 19:35:00*1.71380*1.71320*1.71380*1.71130
05/26/2004 19:40:00*1.71130*1.71130*1.71130*1.71130
05/26/2004 19:45:00*1.71130*1.71280*1.71320*1.71130
05/26/2004 19:50:00*1.71130*1.71250*1.71300*1.71130
05/26/2004 19:55:00*1.71270*1.71250*1.71290*1.71250
05/26/2004 20:00:00*1.71270*1.71230*1.71290*1.71230
05/26/2004 20:05:00*1.71250*1.71250*1.71250*1.71250
05/26/2004 20:10:00*1.71240*1.71290*1.71290*1.71230
05/26/2004 20:15:00*1.71280*1.71300*1.71310*1.71280
05/26/2004 20:20:00*1.71310*1.71330*1.71400*1.71310
05/26/2004 20:25:00*1.71340*1.71330*1.71370*1.71320
05/26/2004 20:30:00*1.71320*1.71310*1.71330*1.71300
05/26/2004 20:35:00*1.71330*1.71330*1.71330*1.71330
05/26/2004 20:40:00*1.71190*1.71270*1.71330*1.71190
05/26/2004 20:45:00*1.71170*1.71270*1.71280*1.71170
05/26/2004 20:50:00*1.71260*1.71240*1.71270*1.71240
05/26/2004 20:55:00*1.71250*1.71260*1.71270*1.71230
05/26/2004 21:00:00*1.71250*1.71140*1.71270*1.71100
05/26/2004 21:05:00*1.71120*1.71150*1.71270*1.71100
05/26/2004 21:10:00*1.71170*1.71200*1.71220*1.71120
05/26/2004 21:15:00*1.71150*1.71140*1.71200*1.71130
05/26/2004 21:20:00*1.71130*1.71120*1.71200*1.71110
05/26/2004 21:25:00*1.71110*1.71130*1.71130*1.71110
05/26/2004 21:30:00*1.71120*1.71080*1.71120*1.71080
05/26/2004 21:35:00*1.71080*1.71080*1.71120*1.71070
05/26/2004 21:40:00*1.71100*1.71090*1.71110*1.71090
05/26/2004 21:45:00*1.71100*1.71080*1.71110*1.71070
05/26/2004 21:50:00*1.71090*1.71090*1.71090*1.71070
05/26/2004 21:55:00*1.71090*1.71090*1.71090*1.71050
05/26/2004 22:00:00*1.71080*1.70910*1.71080*1.70770
05/26/2004 22:05:00*1.70920*1.71000*1.71030*1.70890
05/26/2004 22:10:00*1.71020*1.71000*1.71020*1.71000
05/26/2004 22:15:00*1.71030*1.70950*1.71030*1.70940
05/26/2004 22:20:00*1.70950*1.70950*1.71000*1.70920
05/26/2004 22:25:00*1.70950*1.70980*1.71000*1.70950
05/26/2004 22:30:00*1.70960*1.70930*1.70960*1.70910
05/26/2004 22:35:00*1.70950*1.70950*1.70960*1.70930
05/26/2004 22:40:00*1.70920*1.70920*1.70940*1.70860
05/26/2004 22:45:00*1.70910*1.70920*1.71060*1.70890
05/26/2004 22:50:00*1.70890*1.70780*1.70900*1.70670
05/26/2004 22:55:00*1.70770*1.70760*1.70950*1.70760
05/26/2004 23:00:00*1.70770*1.70730*1.70780*1.70700
05/26/2004 23:05:00*1.70740*1.70700*1.70740*1.70670
05/26/2004 23:10:00*1.70690*1.70690*1.70700*1.70640
05/26/2004 23:15:00*1.70710*1.70620*1.70710*1.70600
05/26/2004 23:20:00*1.70630*1.70610*1.70670*1.70610
05/26/2004 23:25:00*1.70670*1.70650*1.70740*1.70600
05/26/2004 23:30:00*1.70740*1.70710*1.70790*1.70650
05/26/2004 23:35:00*1.70700*1.70800*1.70800*1.70660
05/26/2004 23:40:00*1.70720*1.70700*1.70800*1.70690
05/26/2004 23:45:00*1.70720*1.70700*1.70720*1.70680
05/26/2004 23:50:00*1.70710*1.70650*1.70710*1.70640
05/26/2004 23:55:00*1.70650*1.70660*1.70690*1.70630
05/27/2004 00:00:00*1.70680*1.70670*1.70690*1.70630
05/27/2004 00:05:00*1.70680*1.70670*1.70690*1.70650
05/27/2004 00:10:00*1.70660*1.70680*1.70680*1.70610
05/27/2004 00:15:00*1.70610*1.70730*1.70730*1.70610
05/27/2004 00:20:00*1.70710*1.70710*1.70730*1.70690
05/27/2004 00:25:00*1.70700*1.70700*1.70730*1.70690
05/27/2004 00:30:00*1.70710*1.70680*1.70710*1.70680
05/27/2004 00:35:00*1.70690*1.70690*1.70700*1.70690
05/27/2004 00:40:00*1.70710*1.70710*1.70710*1.70710
05/27/2004 00:45:00*1.70690*1.70710*1.70710*1.70660
05/27/2004 00:50:00*1.70670*1.70690*1.70690*1.70660
05/27/2004 00:55:00*1.70680*1.70670*1.70690*1.70630
05/27/2004 01:00:00*1.70660*1.70650*1.70680*1.70610
05/27/2004 01:05:00*1.70660*1.70620*1.70660*1.70620
05/27/2004 01:10:00*1.70600*1.70560*1.70610*1.70530
05/27/2004 01:15:00*1.70550*1.70560*1.70580*1.70550
05/27/2004 01:20:00*1.70580*1.70580*1.70610*1.70540
05/27/2004 01:25:00*1.70570*1.70560*1.70620*1.70560
05/27/2004 01:30:00*1.70550*1.70520*1.70570*1.70520
05/27/2004 01:35:00*1.70530*1.70520*1.70540*1.70510
05/27/2004 01:40:00*1.70530*1.70550*1.70570*1.70520
05/27/2004 01:45:00*1.70570*1.70540*1.70570*1.70540
05/27/2004 01:50:00*1.70560*1.70600*1.70600*1.70520
05/27/2004 01:55:00*1.70510*1.70580*1.70580*1.70510
05/27/2004 02:00:00*1.70540*1.70600*1.70620*1.70540
05/27/2004 02:05:00*1.70590*1.70560*1.70590*1.70560
05/27/2004 02:10:00*1.70550*1.70590*1.70620*1.70550
05/27/2004 02:15:00*1.70590*1.70630*1.70630*1.70590
05/27/2004 02:20:00*1.70590*1.70530*1.70600*1.70470
05/27/2004 02:25:00*1.70510*1.70520*1.70540*1.70470
05/27/2004 02:30:00*1.70510*1.70500*1.70530*1.70460
05/27/2004 02:35:00*1.70490*1.70500*1.70500*1.70460
05/27/2004 02:40:00*1.70490*1.70580*1.70610*1.70480
05/27/2004 02:45:00*1.70610*1.70620*1.70630*1.70550
05/27/2004 02:50:00*1.70610*1.70590*1.70610*1.70580
05/27/2004 02:55:00*1.70620*1.70640*1.70680*1.70580
05/27/2004 03:00:00*1.70630*1.70660*1.70660*1.70620
05/27/2004 03:05:00*1.70650*1.70570*1.70650*1.70480
05/27/2004 03:10:00*1.70560*1.70580*1.70600*1.70550
05/27/2004 03:15:00*1.70610*1.70580*1.70610*1.70550
05/27/2004 03:20:00*1.70590*1.70590*1.70590*1.70580
05/27/2004 03:25:00*1.70590*1.70580*1.70600*1.70580
05/27/2004 03:30:00*1.70580*1.70580*1.70600*1.70580
05/27/2004 03:35:00*1.70640*1.70660*1.70660*1.70620
05/27/2004 03:40:00*1.70650*1.70650*1.70670*1.70650
05/27/2004 03:45:00*1.70650*1.70680*1.70680*1.70640
05/27/2004 03:50:00*1.70690*1.70670*1.70690*1.70670
05/27/2004 03:55:00*1.70680*1.70670*1.70710*1.70670
05/27/2004 04:00:00*1.70690*1.70690*1.70700*1.70670
05/27/2004 04:05:00*1.70690*1.70700*1.70700*1.70690
05/27/2004 04:10:00*1.70740*1.70700*1.70740*1.70670
05/27/2004 04:15:00*1.70710*1.70720*1.70740*1.70690
05/27/2004 04:20:00*1.70720*1.70720*1.70720*1.70710
05/27/2004 04:25:00*1.70700*1.70720*1.70720*1.70670
05/27/2004 04:30:00*1.70710*1.70760*1.70760*1.70710
05/27/2004 04:35:00*1.70830*1.70720*1.70830*1.70710
05/27/2004 04:40:00*1.70750*1.70720*1.70750*1.70710
05/27/2004 04:45:00*1.70740*1.70740*1.70740*1.70720
05/27/2004 04:50:00*1.70720*1.70680*1.70720*1.70680
05/27/2004 04:55:00*1.70690*1.70580*1.70720*1.70510
05/27/2004 05:00:00*1.70630*1.70660*1.70680*1.70580
05/27/2004 05:05:00*1.70680*1.70590*1.70680*1.70580
05/27/2004 05:10:00*1.70640*1.70630*1.70650*1.70620
05/27/2004 05:15:00*1.70630*1.70640*1.70640*1.70620
05/27/2004 05:20:00*1.70630*1.70740*1.70750*1.70620
05/27/2004 05:25:00*1.70730*1.70700*1.70730*1.70660
05/27/2004 05:30:00*1.70680*1.70700*1.70730*1.70680
05/27/2004 05:35:00*1.70670*1.70720*1.70730*1.70650
05/27/2004 05:40:00*1.70720*1.70720*1.70720*1.70720
05/27/2004 05:45:00*1.70730*1.70650*1.70750*1.70650
05/27/2004 05:50:00*1.70700*1.70700*1.70710*1.70640
05/27/2004 05:55:00*1.70660*1.70690*1.70690*1.70650
05/27/2004 06:00:00*1.70700*1.70700*1.70700*1.70700
05/27/2004 06:05:00*1.70660*1.70700*1.70700*1.70630
05/27/2004 06:10:00*1.70680*1.70680*1.70690*1.70620
05/27/2004 06:15:00*1.70700*1.70700*1.70750*1.70670
05/27/2004 06:20:00*1.70700*1.70680*1.70710*1.70660
05/27/2004 06:25:00*1.70650*1.70690*1.70730*1.70650
05/27/2004 06:30:00*1.70750*1.70700*1.70750*1.70700
05/27/2004 06:35:00*1.70700*1.70700*1.70700*1.70700
05/27/2004 06:40:00*1.70730*1.70700*1.70730*1.70700
05/27/2004 06:45:00*1.70690*1.70690*1.70690*1.70690
05/27/2004 06:50:00*1.70770*1.70760*1.70770*1.70690
05/27/2004 06:55:00*1.70770*1.70750*1.70800*1.70570
05/27/2004 07:00:00*1.70720*1.70730*1.70760*1.70700
05/27/2004 07:05:00*1.70740*1.70740*1.70760*1.70730
05/27/2004 07:10:00*1.70730*1.70650*1.70760*1.70640
05/27/2004 07:15:00*1.70660*1.70660*1.70670*1.70650
05/27/2004 07:20:00*1.70650*1.70650*1.70650*1.70650
05/27/2004 07:25:00*1.70650*1.70650*1.70650*1.70650
05/27/2004 07:30:00*1.70660*1.70650*1.70660*1.70650
05/27/2004 07:35:00*1.70650*1.70660*1.70670*1.70640
05/27/2004 07:40:00*1.70650*1.70660*1.70660*1.70640
05/27/2004 07:45:00*1.70670*1.70670*1.70670*1.70670
05/27/2004 07:50:00*1.70670*1.70670*1.70670*1.70670
05/27/2004 07:55:00*1.70660*1.70650*1.70680*1.70650
05/27/2004 08:00:00*1.70680*1.70580*1.70690*1.70560
05/27/2004 08:05:00*1.70580*1.70530*1.70600*1.70380
05/27/2004 08:10:00*1.70460*1.70520*1.70560*1.70460
05/27/2004 08:15:00*1.70530*1.70510*1.70530*1.70470
05/27/2004 08:20:00*1.70550*1.70340*1.70550*1.70270
05/27/2004 08:25:00*1.70350*1.70350*1.70550*1.70290
05/27/2004 08:30:00*1.70280*1.70320*1.70360*1.70210
05/27/2004 08:35:00*1.70300*1.70320*1.70340*1.70280
05/27/2004 08:40:00*1.70330*1.70330*1.70350*1.70310
05/27/2004 08:45:00*1.70330*1.70320*1.70440*1.70290
05/27/2004 08:50:00*1.70350*1.70280*1.70350*1.70230
05/27/2004 08:55:00*1.70270*1.70270*1.70360*1.70260
05/27/2004 09:00:00*1.70260*1.70100*1.70360*1.70100
05/27/2004 09:05:00*1.70110*1.70190*1.70350*1.70110
05/27/2004 09:10:00*1.70190*1.70150*1.70360*1.70150
05/27/2004 09:15:00*1.70140*1.70030*1.70240*1.70010
05/27/2004 09:20:00*1.70040*1.70050*1.70160*1.70030
05/27/2004 09:25:00*1.70130*1.70070*1.70150*1.70010
05/27/2004 09:30:00*1.70080*1.70100*1.70160*1.70060
05/27/2004 09:35:00*1.70110*1.70080*1.70170*1.70030
05/27/2004 09:40:00*1.70090*1.70360*1.70360*1.70080
05/27/2004 09:45:00*1.70140*1.70080*1.70360*1.70010
05/27/2004 09:50:00*1.70070*1.70040*1.70150*1.70020
05/27/2004 09:55:00*1.70050*1.70050*1.70100*1.70030
05/27/2004 10:00:00*1.70060*1.70060*1.70070*1.70030
05/27/2004 10:05:00*1.70030*1.70100*1.70110*1.70020
05/27/2004 10:10:00*1.70040*1.70070*1.70100*1.70030
05/27/2004 10:15:00*1.70060*1.70060*1.70110*1.70010
05/27/2004 10:20:00*1.70090*1.70060*1.70090*1.70040
05/27/2004 10:25:00*1.70070*1.70050*1.70070*1.70050
05/27/2004 10:30:00*1.70090*1.70050*1.70100*1.70050
05/27/2004 10:35:00*1.70060*1.70120*1.70120*1.70060
05/27/2004 10:40:00*1.70120*1.70130*1.70130*1.70060
05/27/2004 10:45:00*1.70120*1.70140*1.70140*1.70010
05/27/2004 10:50:00*1.70130*1.70040*1.70130*1.70030
05/27/2004 10:55:00*1.70040*1.70070*1.70070*1.70040
05/27/2004 11:00:00*1.70090*1.69980*1.70120*1.69970
05/27/2004 11:05:00*1.70010*1.69970*1.70010*1.69930
05/27/2004 11:10:00*1.69950*1.69950*1.70010*1.69910
05/27/2004 11:15:00*1.69940*1.69960*1.70070*1.69930
05/27/2004 11:20:00*1.69970*1.69970*1.70000*1.69920
05/27/2004 11:25:00*1.69950*1.69970*1.70000*1.69920
05/27/2004 11:30:00*1.69970*1.69960*1.69970*1.69920
05/27/2004 11:35:00*1.69920*1.69950*1.69960*1.69920
05/27/2004 11:40:00*1.69920*1.69920*1.69950*1.69910
05/27/2004 11:45:00*1.69950*1.69950*1.69970*1.69920
05/27/2004 11:50:00*1.69930*1.69940*1.69970*1.69920
05/27/2004 11:55:00*1.69940*1.69940*1.69940*1.69940
05/27/2004 12:00:00*1.69930*1.69940*1.69950*1.69920
05/27/2004 12:05:00*1.69920*1.69950*1.69950*1.69920
05/27/2004 12:10:00*1.69940*1.69950*1.69950*1.69930
05/27/2004 12:15:00*1.69950*1.69940*1.69950*1.69930
05/27/2004 12:20:00*1.69950*1.69960*1.69960*1.69920
05/27/2004 12:25:00*1.69960*1.69960*1.69970*1.69950
05/27/2004 12:30:00*1.69955*1.69955*1.69955*1.69955
05/27/2004 12:35:00*1.69955*1.69955*1.69955*1.69955
05/27/2004 12:40:00*1.69955*1.69955*1.69955*1.69955
05/27/2004 12:45:00*1.69955*1.69955*1.69955*1.69955
05/27/2004 12:50:00*1.69955*1.69955*1.69955*1.69955
05/27/2004 12:55:00*1.69955*1.69955*1.69955*1.69955
05/27/2004 13:00:00*1.70000*1.70000*1.70000*1.69990
05/27/2004 13:05:00*1.69960*1.69960*1.70020*1.69930
05/27/2004 13:10:00*1.70010*1.70030*1.70030*1.69960
05/27/2004 13:15:00*1.69970*1.69970*1.69970*1.69970
05/27/2004 13:20:00*1.69980*1.70000*1.70000*1.69980
05/27/2004 13:25:00*1.70020*1.70020*1.70020*1.69980
05/27/2004 13:30:00*1.70020*1.70020*1.70020*1.70020
05/27/2004 13:35:00*1.69990*1.69990*1.69990*1.69990
05/27/2004 13:40:00*1.69995*1.69995*1.69995*1.69995
05/27/2004 13:45:00*1.69990*1.69970*1.69990*1.69960
05/27/2004 13:50:00*1.69980*1.70020*1.70020*1.69960
05/27/2004 13:55:00*1.69990*1.70030*1.70030*1.69930
05/27/2004 14:00:00*1.69970*1.69970*1.69970*1.69970
05/27/2004 14:05:00*1.70030*1.70030*1.70030*1.70030
05/27/2004 14:10:00*1.69990*1.70120*1.70120*1.69990
05/27/2004 14:15:00*1.70140*1.69990*1.70140*1.69990
05/27/2004 14:20:00*1.70000*1.70000*1.70110*1.70000
05/27/2004 14:25:00*1.70000*1.70000*1.70000*1.70000
05/27/2004 14:30:00*1.70140*1.69990*1.70140*1.69990
05/27/2004 14:35:00*1.70000*1.70090*1.70140*1.70000
05/27/2004 14:40:00*1.70070*1.70050*1.70070*1.70050
05/27/2004 14:45:00*1.69990*1.70030*1.70030*1.69990
05/27/2004 14:50:00*1.70000*1.69990*1.70060*1.69950
05/27/2004 14:55:00*1.70030*1.70020*1.70030*1.70010
05/27/2004 15:00:00*1.69990*1.69990*1.69990*1.69990
05/27/2004 15:05:00*1.70000*1.70010*1.70010*1.70000
05/27/2004 15:10:00*1.70030*1.69990*1.70030*1.69990
05/27/2004 15:15:00*1.70020*1.70020*1.70020*1.70010
05/27/2004 15:20:00*1.70020*1.70020*1.70020*1.70020
05/27/2004 15:25:00*1.69990*1.69990*1.70030*1.69990
05/27/2004 15:30:00*1.70020*1.70030*1.70030*1.70010
05/27/2004 15:35:00*1.70010*1.70010*1.70010*1.70010
05/27/2004 15:40:00*1.70015*1.70015*1.70015*1.70015
05/27/2004 15:45:00*1.70020*1.69980*1.70020*1.69980
05/27/2004 15:50:00*1.70010*1.70010*1.70010*1.70010
05/27/2004 15:55:00*1.70015*1.70015*1.70015*1.70015
05/27/2004 16:00:00*1.70020*1.70070*1.70070*1.70020
05/27/2004 16:05:00*1.70020*1.70010*1.70020*1.70010
05/27/2004 16:10:00*1.70000*1.70000*1.70000*1.70000
05/27/2004 16:15:00*1.70050*1.70020*1.70050*1.70010
05/27/2004 16:20:00*1.70020*1.70020*1.70020*1.70020
05/27/2004 16:25:00*1.70020*1.70020*1.70020*1.70020
05/27/2004 16:30:00*1.70020*1.70020*1.70020*1.70020
05/27/2004 16:35:00*1.70010*1.70000*1.70010*1.70000
05/27/2004 16:40:00*1.70000*1.70000*1.70000*1.70000
05/27/2004 16:45:00*1.70005*1.70005*1.70005*1.70005
05/27/2004 16:50:00*1.70005*1.70005*1.70005*1.70005
05/27/2004 16:55:00*1.70010*1.70020*1.70020*1.70010
05/27/2004 17:00:00*1.69980*1.69980*1.69980*1.69980
