06/23/2004 17:05:00*1.72000*1.71990*1.72000*1.71990
06/23/2004 17:10:00*1.71980*1.71990*1.71990*1.71980
06/23/2004 17:15:00*1.71940*1.71950*1.71950*1.71930
06/23/2004 17:20:00*1.71980*1.71980*1.71980*1.71970
06/23/2004 17:25:00*1.71960*1.71930*1.71960*1.71920
06/23/2004 17:30:00*1.71960*1.71930*1.71960*1.71920
06/23/2004 17:35:00*1.71930*1.71930*1.71930*1.71930
06/23/2004 17:40:00*1.72000*1.72000*1.72000*1.72000
06/23/2004 17:45:00*1.72000*1.72000*1.72000*1.72000
06/23/2004 17:50:00*1.72000*1.72000*1.72000*1.72000
06/23/2004 17:55:00*1.72000*1.72000*1.72000*1.72000
06/23/2004 18:00:00*1.72000*1.71875*1.72000*1.71870
06/23/2004 18:05:00*1.71875*1.71875*1.71875*1.71875
06/23/2004 18:10:00*1.71880*1.71880*1.71880*1.71880
06/23/2004 18:15:00*1.71880*1.71880*1.71880*1.71880
06/23/2004 18:20:00*1.71880*1.71880*1.71880*1.71880
06/23/2004 18:25:00*1.71880*1.71880*1.71880*1.71880
06/23/2004 18:30:00*1.71880*1.71880*1.71880*1.71880
06/23/2004 18:35:00*1.71880*1.71880*1.71880*1.71880
06/23/2004 18:40:00*1.71880*1.71880*1.71880*1.71880
06/23/2004 18:45:00*1.71880*1.71880*1.71880*1.71880
06/23/2004 18:50:00*1.71850*1.71830*1.71850*1.71820
06/23/2004 18:55:00*1.71750*1.71750*1.71750*1.71750
06/23/2004 19:00:00*1.71760*1.71900*1.71900*1.71750
06/23/2004 19:05:00*1.71720*1.71700*1.71730*1.71700
06/23/2004 19:10:00*1.71860*1.71860*1.71860*1.71860
06/23/2004 19:15:00*1.71670*1.71600*1.71680*1.71600
06/23/2004 19:20:00*1.71780*1.71730*1.71900*1.71680
06/23/2004 19:25:00*1.71750*1.71750*1.71920*1.71680
06/23/2004 19:30:00*1.71700*1.71710*1.71710*1.71700
06/23/2004 19:35:00*1.71700*1.71680*1.71710*1.71680
06/23/2004 19:40:00*1.71700*1.71710*1.71790*1.71700
06/23/2004 19:45:00*1.71770*1.71780*1.71780*1.71700
06/23/2004 19:50:00*1.71760*1.71710*1.71760*1.71710
06/23/2004 19:55:00*1.71760*1.71640*1.71760*1.71620
06/23/2004 20:00:00*1.71640*1.71660*1.71670*1.71620
06/23/2004 20:05:00*1.71670*1.71690*1.71710*1.71630
06/23/2004 20:10:00*1.71680*1.71690*1.71710*1.71670
06/23/2004 20:15:00*1.71690*1.71700*1.71750*1.71690
06/23/2004 20:20:00*1.71700*1.71740*1.71760*1.71700
06/23/2004 20:25:00*1.71740*1.71740*1.71740*1.71730
06/23/2004 20:30:00*1.71740*1.71770*1.71770*1.71740
06/23/2004 20:35:00*1.71730*1.71740*1.71770*1.71670
06/23/2004 20:40:00*1.71690*1.71710*1.71750*1.71690
06/23/2004 20:45:00*1.71705*1.71705*1.71705*1.71705
06/23/2004 20:50:00*1.71705*1.71705*1.71705*1.71705
06/23/2004 20:55:00*1.71950*1.71750*1.71950*1.71710
06/23/2004 21:00:00*1.71730*1.71740*1.71760*1.71710
06/23/2004 21:05:00*1.71730*1.71700*1.71760*1.71700
06/23/2004 21:10:00*1.71720*1.71700*1.71720*1.71700
06/23/2004 21:15:00*1.71710*1.71670*1.71710*1.71650
06/23/2004 21:20:00*1.71690*1.71680*1.71700*1.71660
06/23/2004 21:25:00*1.71680*1.71680*1.71720*1.71660
06/23/2004 21:30:00*1.71710*1.71730*1.71750*1.71690
06/23/2004 21:35:00*1.71730*1.71730*1.71730*1.71710
06/23/2004 21:40:00*1.71740*1.71740*1.71760*1.71710
06/23/2004 21:45:00*1.71730*1.71720*1.71750*1.71630
06/23/2004 21:50:00*1.71710*1.71670*1.71730*1.71660
06/23/2004 21:55:00*1.71700*1.71640*1.71700*1.71640
06/23/2004 22:00:00*1.71650*1.71690*1.71720*1.71640
06/23/2004 22:05:00*1.71680*1.71690*1.71710*1.71680
06/23/2004 22:10:00*1.71700*1.71630*1.71700*1.71620
06/23/2004 22:15:00*1.71630*1.71600*1.71690*1.71560
06/23/2004 22:20:00*1.71570*1.71600*1.71600*1.71560
06/23/2004 22:25:00*1.71610*1.71610*1.71640*1.71570
06/23/2004 22:30:00*1.71570*1.71590*1.71600*1.71570
06/23/2004 22:35:00*1.71590*1.71590*1.71610*1.71570
06/23/2004 22:40:00*1.71580*1.71600*1.71600*1.71560
06/23/2004 22:45:00*1.71590*1.71630*1.71650*1.71590
06/23/2004 22:50:00*1.71600*1.71580*1.71680*1.71560
06/23/2004 22:55:00*1.71620*1.71550*1.71620*1.71540
06/23/2004 23:00:00*1.71600*1.71520*1.71600*1.71510
06/23/2004 23:05:00*1.71530*1.71520*1.71600*1.71510
06/23/2004 23:10:00*1.71520*1.71540*1.71560*1.71510
06/23/2004 23:15:00*1.71530*1.71550*1.71570*1.71520
06/23/2004 23:20:00*1.71550*1.71550*1.71550*1.71540
06/23/2004 23:25:00*1.71540*1.71580*1.71580*1.71540
06/23/2004 23:30:00*1.71570*1.71550*1.71590*1.71550
06/23/2004 23:35:00*1.71560*1.71550*1.71570*1.71550
06/23/2004 23:40:00*1.71550*1.71550*1.71550*1.71550
06/23/2004 23:45:00*1.71560*1.71550*1.71560*1.71550
06/23/2004 23:50:00*1.71555*1.71555*1.71555*1.71555
06/23/2004 23:55:00*1.71550*1.71550*1.71560*1.71530
06/24/2004 00:00:00*1.71550*1.71550*1.71550*1.71550
06/24/2004 00:05:00*1.71560*1.71550*1.71560*1.71550
06/24/2004 00:10:00*1.71560*1.71560*1.71570*1.71540
06/24/2004 00:15:00*1.71550*1.71550*1.71560*1.71540
06/24/2004 00:20:00*1.71550*1.71540*1.71550*1.71530
06/24/2004 00:25:00*1.71540*1.71550*1.71550*1.71540
06/24/2004 00:30:00*1.71530*1.71550*1.71550*1.71530
06/24/2004 00:35:00*1.71550*1.71550*1.71550*1.71550
06/24/2004 00:40:00*1.71550*1.71550*1.71550*1.71550
06/24/2004 00:45:00*1.71530*1.71530*1.71550*1.71520
06/24/2004 00:50:00*1.71530*1.71530*1.71550*1.71520
06/24/2004 00:55:00*1.71550*1.71540*1.71550*1.71540
06/24/2004 01:00:00*1.71540*1.71540*1.71540*1.71540
06/24/2004 01:05:00*1.71550*1.71540*1.71550*1.71540
06/24/2004 01:10:00*1.71570*1.71540*1.71640*1.71540
06/24/2004 01:15:00*1.71580*1.71610*1.71660*1.71570
06/24/2004 01:20:00*1.71600*1.71570*1.71610*1.71560
06/24/2004 01:25:00*1.71600*1.71590*1.71610*1.71580
06/24/2004 01:30:00*1.71590*1.71560*1.71610*1.71560
06/24/2004 01:35:00*1.71600*1.71590*1.71600*1.71560
06/24/2004 01:40:00*1.71600*1.71620*1.71630*1.71600
06/24/2004 01:45:00*1.71590*1.71620*1.71630*1.71590
06/24/2004 01:50:00*1.71610*1.71560*1.71620*1.71560
06/24/2004 01:55:00*1.71580*1.71570*1.71600*1.71550
06/24/2004 02:00:00*1.71550*1.71560*1.71560*1.71550
06/24/2004 02:05:00*1.71550*1.71550*1.71560*1.71550
06/24/2004 02:10:00*1.71560*1.71560*1.71570*1.71550
06/24/2004 02:15:00*1.71560*1.71590*1.71640*1.71560
06/24/2004 02:20:00*1.71590*1.71610*1.71620*1.71590
06/24/2004 02:25:00*1.71560*1.71590*1.71600*1.71560
06/24/2004 02:30:00*1.71590*1.71600*1.71610*1.71550
06/24/2004 02:35:00*1.71570*1.71620*1.71620*1.71550
06/24/2004 02:40:00*1.71590*1.71560*1.71610*1.71540
06/24/2004 02:45:00*1.71570*1.71550*1.71620*1.71550
06/24/2004 02:50:00*1.71580*1.71600*1.71600*1.71560
06/24/2004 02:55:00*1.71570*1.71650*1.71650*1.71570
06/24/2004 03:00:00*1.71650*1.71620*1.71670*1.71570
06/24/2004 03:05:00*1.71590*1.71600*1.71630*1.71590
06/24/2004 03:10:00*1.71630*1.71610*1.71650*1.71610
06/24/2004 03:15:00*1.71600*1.71620*1.71620*1.71590
06/24/2004 03:20:00*1.71600*1.71560*1.71630*1.71560
06/24/2004 03:25:00*1.71570*1.71570*1.71630*1.71550
06/24/2004 03:30:00*1.71570*1.71670*1.71680*1.71570
06/24/2004 03:35:00*1.71650*1.71630*1.71660*1.71600
06/24/2004 03:40:00*1.71650*1.71610*1.71650*1.71580
06/24/2004 03:45:00*1.71620*1.71580*1.71620*1.71550
06/24/2004 03:50:00*1.71590*1.71540*1.71590*1.71480
06/24/2004 03:55:00*1.71530*1.71600*1.71600*1.71490
06/24/2004 04:00:00*1.71500*1.71510*1.71510*1.71440
06/24/2004 04:05:00*1.71470*1.71390*1.71510*1.71370
06/24/2004 04:10:00*1.71400*1.71380*1.71400*1.71360
06/24/2004 04:15:00*1.71390*1.71370*1.71400*1.71350
06/24/2004 04:20:00*1.71360*1.71340*1.71400*1.71310
06/24/2004 04:25:00*1.71330*1.71310*1.71340*1.71300
06/24/2004 04:30:00*1.71300*1.71330*1.71350*1.71260
06/24/2004 04:35:00*1.71370*1.71400*1.71470*1.71310
06/24/2004 04:40:00*1.71360*1.71390*1.71390*1.71350
06/24/2004 04:45:00*1.71360*1.71370*1.71370*1.71350
06/24/2004 04:50:00*1.71450*1.71400*1.71470*1.71260
06/24/2004 04:55:00*1.71470*1.71430*1.71500*1.71390
06/24/2004 05:00:00*1.71400*1.71470*1.71500*1.71400
06/24/2004 05:05:00*1.71420*1.71420*1.71450*1.71390
06/24/2004 05:10:00*1.71420*1.71420*1.71440*1.71410
06/24/2004 05:15:00*1.71410*1.71420*1.71420*1.71410
06/24/2004 05:20:00*1.71410*1.71410*1.71430*1.71370
06/24/2004 05:25:00*1.71370*1.71350*1.71410*1.71340
06/24/2004 05:30:00*1.71360*1.71360*1.71370*1.71330
06/24/2004 05:35:00*1.71380*1.71320*1.71400*1.71310
06/24/2004 05:40:00*1.71330*1.71320*1.71370*1.71310
06/24/2004 05:45:00*1.71330*1.71300*1.71340*1.71270
06/24/2004 05:50:00*1.71320*1.71300*1.71340*1.71290
06/24/2004 05:55:00*1.71320*1.71310*1.71390*1.71310
06/24/2004 06:00:00*1.71390*1.71310*1.71390*1.71310
06/24/2004 06:05:00*1.71320*1.71260*1.71330*1.71260
06/24/2004 06:10:00*1.71260*1.71270*1.71330*1.71230
06/24/2004 06:15:00*1.71280*1.71280*1.71330*1.71260
06/24/2004 06:20:00*1.71270*1.71290*1.71320*1.71270
06/24/2004 06:25:00*1.71270*1.71260*1.71280*1.71240
06/24/2004 06:30:00*1.71260*1.71270*1.71280*1.71230
06/24/2004 06:35:00*1.71280*1.71270*1.71280*1.71260
06/24/2004 06:40:00*1.71270*1.71250*1.71310*1.71250
06/24/2004 06:45:00*1.71260*1.71270*1.71320*1.71260
06/24/2004 06:50:00*1.71300*1.71290*1.71300*1.71270
06/24/2004 06:55:00*1.71370*1.71280*1.71370*1.71270
06/24/2004 07:00:00*1.71260*1.71260*1.71380*1.71230
06/24/2004 07:05:00*1.71370*1.71280*1.71370*1.71260
06/24/2004 07:10:00*1.71270*1.71280*1.71380*1.71260
06/24/2004 07:15:00*1.71370*1.71370*1.71370*1.71360
06/24/2004 07:20:00*1.71240*1.71240*1.71240*1.71240
06/24/2004 07:25:00*1.71290*1.71270*1.71300*1.71270
06/24/2004 07:30:00*1.71300*1.71220*1.71300*1.71200
06/24/2004 07:35:00*1.71200*1.71170*1.71320*1.71170
06/24/2004 07:40:00*1.71150*1.71310*1.71320*1.71150
06/24/2004 07:45:00*1.71180*1.71210*1.71310*1.71130
06/24/2004 07:50:00*1.71215*1.71215*1.71215*1.71215
06/24/2004 07:55:00*1.71270*1.71180*1.71270*1.71180
06/24/2004 08:00:00*1.71210*1.71200*1.71210*1.71190
06/24/2004 08:05:00*1.71210*1.71180*1.71210*1.71180
06/24/2004 08:10:00*1.71200*1.71250*1.71310*1.71180
06/24/2004 08:15:00*1.71250*1.71330*1.71330*1.71200
06/24/2004 08:20:00*1.71330*1.71210*1.71360*1.71210
06/24/2004 08:25:00*1.71350*1.71220*1.71370*1.71190
06/24/2004 08:30:00*1.71200*1.71320*1.71350*1.71200
06/24/2004 08:35:00*1.71330*1.71310*1.71360*1.71310
06/24/2004 08:40:00*1.71350*1.71290*1.71350*1.71270
06/24/2004 08:45:00*1.71320*1.71320*1.71340*1.71260
06/24/2004 08:50:00*1.71340*1.71310*1.71340*1.71280
06/24/2004 08:55:00*1.71300*1.71200*1.71310*1.71200
06/24/2004 09:00:00*1.71210*1.71200*1.71300*1.71160
06/24/2004 09:05:00*1.71190*1.71260*1.71320*1.71190
06/24/2004 09:10:00*1.71230*1.71340*1.71360*1.71220
06/24/2004 09:15:00*1.71330*1.71300*1.71340*1.71200
06/24/2004 09:20:00*1.71320*1.71240*1.71320*1.71230
06/24/2004 09:25:00*1.71250*1.71190*1.71310*1.71180
06/24/2004 09:30:00*1.71200*1.71020*1.71290*1.71020
06/24/2004 09:35:00*1.71030*1.71060*1.71300*1.71000
06/24/2004 09:40:00*1.71070*1.71100*1.71300*1.71070
06/24/2004 09:45:00*1.71300*1.71080*1.71300*1.71060
06/24/2004 09:50:00*1.71070*1.71020*1.71090*1.71020
06/24/2004 09:55:00*1.71030*1.71090*1.71090*1.71010
06/24/2004 10:00:00*1.71040*1.71030*1.71090*1.70980
06/24/2004 10:05:00*1.71010*1.71050*1.71090*1.70990
06/24/2004 10:10:00*1.71090*1.71070*1.71090*1.71030
06/24/2004 10:15:00*1.71060*1.71090*1.71090*1.71050
06/24/2004 10:20:00*1.71090*1.71060*1.71090*1.71050
06/24/2004 10:25:00*1.71050*1.71090*1.71090*1.71050
06/24/2004 10:30:00*1.71060*1.71050*1.71060*1.71040
06/24/2004 10:35:00*1.71080*1.71040*1.71090*1.71030
06/24/2004 10:40:00*1.71040*1.71080*1.71090*1.71010
06/24/2004 10:45:00*1.71050*1.71090*1.71090*1.70980
06/24/2004 10:50:00*1.70980*1.70960*1.71090*1.70940
06/24/2004 10:55:00*1.71090*1.70970*1.71090*1.70920
06/24/2004 11:00:00*1.70940*1.70970*1.70980*1.70940
06/24/2004 11:05:00*1.70950*1.70920*1.70970*1.70910
06/24/2004 11:10:00*1.70970*1.70980*1.70980*1.70940
06/24/2004 11:15:00*1.70960*1.70970*1.70980*1.70920
06/24/2004 11:20:00*1.70970*1.71050*1.71180*1.70930
06/24/2004 11:25:00*1.70950*1.71040*1.71060*1.70950
06/24/2004 11:30:00*1.71030*1.71030*1.71050*1.70930
06/24/2004 11:35:00*1.71050*1.71040*1.71050*1.70940
06/24/2004 11:40:00*1.71030*1.71030*1.71030*1.71030
06/24/2004 11:45:00*1.71040*1.70950*1.71130*1.70950
06/24/2004 11:50:00*1.71100*1.71090*1.71110*1.71090
06/24/2004 11:55:00*1.71110*1.71100*1.71200*1.71100
06/24/2004 12:00:00*1.71110*1.71100*1.71130*1.70950
06/24/2004 12:05:00*1.71110*1.71100*1.71110*1.71100
06/24/2004 12:10:00*1.71100*1.70950*1.71100*1.70950
06/24/2004 12:15:00*1.71090*1.71080*1.71090*1.71070
06/24/2004 12:20:00*1.71080*1.71080*1.71080*1.71080
06/24/2004 12:25:00*1.71070*1.71070*1.71070*1.71070
06/24/2004 12:30:00*1.71020*1.71040*1.71070*1.71020
06/24/2004 12:35:00*1.71040*1.71040*1.71040*1.71040
06/24/2004 12:40:00*1.70990*1.71010*1.71020*1.70920
06/24/2004 12:45:00*1.71020*1.71030*1.71050*1.70920
06/24/2004 12:50:00*1.71040*1.71040*1.71040*1.71040
06/24/2004 12:55:00*1.71040*1.71040*1.71040*1.71040
06/24/2004 13:00:00*1.71020*1.71010*1.71030*1.70930
06/24/2004 13:05:00*1.70940*1.71010*1.71020*1.70940
06/24/2004 13:10:00*1.71000*1.70940*1.71000*1.70940
06/24/2004 13:15:00*1.71010*1.71030*1.71030*1.71000
06/24/2004 13:20:00*1.70940*1.71000*1.71020*1.70940
06/24/2004 13:25:00*1.71020*1.71000*1.71020*1.70970
06/24/2004 13:30:00*1.70990*1.71000*1.71000*1.70980
06/24/2004 13:35:00*1.70940*1.70930*1.70940*1.70930
06/24/2004 13:40:00*1.70990*1.70990*1.70990*1.70990
06/24/2004 13:45:00*1.70940*1.70990*1.70990*1.70940
06/24/2004 13:50:00*1.70990*1.70990*1.70990*1.70990
06/24/2004 13:55:00*1.70990*1.70990*1.70990*1.70980
06/24/2004 14:00:00*1.70980*1.70980*1.70980*1.70980
06/24/2004 14:05:00*1.70990*1.70990*1.70990*1.70990
06/24/2004 14:10:00*1.70940*1.70920*1.70940*1.70920
06/24/2004 14:15:00*1.70980*1.71020*1.71020*1.70980
06/24/2004 14:20:00*1.71030*1.71070*1.71110*1.70980
06/24/2004 14:25:00*1.71000*1.71070*1.71080*1.70990
06/24/2004 14:30:00*1.71080*1.71110*1.71110*1.71080
06/24/2004 14:35:00*1.70980*1.71080*1.71110*1.70980
06/24/2004 14:40:00*1.71090*1.70980*1.71090*1.70980
06/24/2004 14:45:00*1.70985*1.70985*1.70985*1.70985
06/24/2004 14:50:00*1.71070*1.71030*1.71070*1.71030
06/24/2004 14:55:00*1.71100*1.71140*1.71230*1.71010
06/24/2004 15:00:00*1.71040*1.71100*1.71140*1.71040
06/24/2004 15:05:00*1.71230*1.71220*1.71280*1.71090
06/24/2004 15:10:00*1.71070*1.71220*1.71230*1.71070
06/24/2004 15:15:00*1.71120*1.71230*1.71240*1.71120
06/24/2004 15:20:00*1.71220*1.71220*1.71220*1.71220
06/24/2004 15:25:00*1.71230*1.71230*1.71250*1.71150
06/24/2004 15:30:00*1.71150*1.71150*1.71150*1.71150
06/24/2004 15:35:00*1.71220*1.71190*1.71220*1.71180
06/24/2004 15:40:00*1.71140*1.71210*1.71220*1.71140
06/24/2004 15:45:00*1.71215*1.71215*1.71215*1.71215
06/24/2004 15:50:00*1.71070*1.71230*1.71250*1.71070
06/24/2004 15:55:00*1.71230*1.71140*1.71260*1.71140
06/24/2004 16:00:00*1.71240*1.71250*1.71250*1.71150
06/24/2004 16:05:00*1.71260*1.71250*1.71260*1.71250
06/24/2004 16:10:00*1.71230*1.71230*1.71230*1.71080
06/24/2004 16:15:00*1.71240*1.71220*1.71250*1.71110
06/24/2004 16:20:00*1.71220*1.71230*1.71230*1.71220
06/24/2004 16:25:00*1.71230*1.71230*1.71230*1.71230
06/24/2004 16:30:00*1.71100*1.71100*1.71100*1.71100
06/24/2004 16:35:00*1.71070*1.71100*1.71100*1.71070
06/24/2004 16:40:00*1.71100*1.71100*1.71100*1.71100
06/24/2004 16:45:00*1.71100*1.71100*1.71100*1.71100
06/24/2004 16:50:00*1.71100*1.71100*1.71100*1.71100
06/24/2004 16:55:00*1.71260*1.71100*1.71260*1.71100
06/24/2004 17:00:00*1.71100*1.71100*1.71100*1.71100
