04/18/2004 18:05:00*1.79800*1.79850*1.79870*1.79800
04/18/2004 18:10:00*1.79850*1.79920*1.79930*1.79850
04/18/2004 18:15:00*1.79920*1.79920*1.79940*1.79910
04/18/2004 18:20:00*1.79920*1.79940*1.79950*1.79910
04/18/2004 18:25:00*1.79940*1.79940*1.79950*1.79900
04/18/2004 18:30:00*1.79940*1.79920*1.79950*1.79910
04/18/2004 18:35:00*1.79920*1.79930*1.79940*1.79920
04/18/2004 18:40:00*1.79930*1.79930*1.79940*1.79920
04/18/2004 18:45:00*1.79930*1.79910*1.79940*1.79900
04/18/2004 18:50:00*1.79910*1.79870*1.79920*1.79860
04/18/2004 18:55:00*1.79870*1.79870*1.79890*1.79860
04/18/2004 19:00:00*1.79870*1.79870*1.79890*1.79860
04/18/2004 19:05:00*1.79870*1.79850*1.79890*1.79840
04/18/2004 19:10:00*1.79850*1.79840*1.79860*1.79840
04/18/2004 19:15:00*1.79840*1.79840*1.79850*1.79830
04/18/2004 19:20:00*1.79840*1.79840*1.79850*1.79830
04/18/2004 19:25:00*1.79840*1.79830*1.79850*1.79830
04/18/2004 19:30:00*1.79830*1.79830*1.79870*1.79830
04/18/2004 19:35:00*1.79830*1.79860*1.79880*1.79820
04/18/2004 19:40:00*1.79860*1.79950*1.79950*1.79850
04/18/2004 19:45:00*1.79950*1.80000*1.80020*1.79940
04/18/2004 19:50:00*1.80000*1.79980*1.80010*1.79980
04/18/2004 19:55:00*1.79980*1.79940*1.79980*1.79880
04/18/2004 20:00:00*1.79940*1.79950*1.79970*1.79940
04/18/2004 20:05:00*1.79950*1.80010*1.80020*1.79920
04/18/2004 20:10:00*1.80010*1.80010*1.80020*1.79970
04/18/2004 20:15:00*1.80010*1.80000*1.80030*1.79990
04/18/2004 20:20:00*1.80000*1.80010*1.80020*1.80000
04/18/2004 20:25:00*1.80010*1.80020*1.80020*1.80000
04/18/2004 20:30:00*1.80020*1.80050*1.80060*1.80010
04/18/2004 20:35:00*1.80050*1.80050*1.80050*1.80030
04/18/2004 20:40:00*1.80050*1.80040*1.80050*1.80030
04/18/2004 20:45:00*1.80040*1.79980*1.80040*1.79980
04/18/2004 20:50:00*1.79980*1.80080*1.80090*1.79980
04/18/2004 20:55:00*1.80080*1.80080*1.80090*1.80040
04/18/2004 21:00:00*1.80080*1.80100*1.80120*1.80050
04/18/2004 21:05:00*1.80100*1.80140*1.80150*1.80100
04/18/2004 21:10:00*1.80140*1.80150*1.80170*1.80130
04/18/2004 21:15:00*1.80150*1.80170*1.80190*1.80120
04/18/2004 21:20:00*1.80170*1.80120*1.80170*1.80120
04/18/2004 21:25:00*1.80120*1.80140*1.80160*1.80120
04/18/2004 21:30:00*1.80140*1.80130*1.80150*1.80130
04/18/2004 21:35:00*1.80130*1.80150*1.80170*1.80130
04/18/2004 21:40:00*1.80150*1.80150*1.80200*1.80150
04/18/2004 21:45:00*1.80150*1.80200*1.80200*1.80150
04/18/2004 21:50:00*1.80200*1.80270*1.80280*1.80190
04/18/2004 21:55:00*1.80270*1.80230*1.80280*1.80230
04/18/2004 22:00:00*1.80230*1.80170*1.80260*1.80170
04/18/2004 22:05:00*1.80170*1.80200*1.80210*1.80150
04/18/2004 22:10:00*1.80200*1.80190*1.80210*1.80160
04/18/2004 22:15:00*1.80190*1.80240*1.80250*1.80190
04/18/2004 22:20:00*1.80240*1.80220*1.80260*1.80220
04/18/2004 22:25:00*1.80220*1.80230*1.80270*1.80220
04/18/2004 22:30:00*1.80230*1.80220*1.80230*1.80170
04/18/2004 22:35:00*1.80220*1.80200*1.80230*1.80200
04/18/2004 22:40:00*1.80200*1.80200*1.80210*1.80190
04/18/2004 22:45:00*1.80200*1.80230*1.80240*1.80190
04/18/2004 22:50:00*1.80230*1.80220*1.80230*1.80210
04/18/2004 22:55:00*1.80220*1.80230*1.80240*1.80210
04/18/2004 23:00:00*1.80230*1.80230*1.80240*1.80220
04/18/2004 23:05:00*1.80230*1.80280*1.80280*1.80220
04/18/2004 23:10:00*1.80280*1.80280*1.80290*1.80270
04/18/2004 23:15:00*1.80280*1.80270*1.80290*1.80270
04/18/2004 23:20:00*1.80270*1.80280*1.80280*1.80270
04/18/2004 23:25:00*1.80280*1.80280*1.80280*1.80270
04/18/2004 23:30:00*1.80280*1.80270*1.80280*1.80250
04/18/2004 23:35:00*1.80270*1.80260*1.80280*1.80250
04/18/2004 23:40:00*1.80260*1.80250*1.80270*1.80240
04/18/2004 23:45:00*1.80250*1.80290*1.80290*1.80240
04/18/2004 23:50:00*1.80290*1.80350*1.80350*1.80280
04/18/2004 23:55:00*1.80350*1.80380*1.80420*1.80340
04/19/2004 00:00:00*1.80380*1.80310*1.80390*1.80290
04/19/2004 00:05:00*1.80310*1.80280*1.80330*1.80270
04/19/2004 00:10:00*1.80280*1.80220*1.80290*1.80180
04/19/2004 00:15:00*1.80220*1.80210*1.80250*1.80180
04/19/2004 00:20:00*1.80210*1.80140*1.80230*1.80080
04/19/2004 00:25:00*1.80140*1.80130*1.80180*1.80120
04/19/2004 00:30:00*1.80130*1.80130*1.80140*1.80100
04/19/2004 00:35:00*1.80130*1.80140*1.80160*1.80130
04/19/2004 00:40:00*1.80140*1.80140*1.80150*1.80130
04/19/2004 00:45:00*1.80140*1.80170*1.80210*1.80140
04/19/2004 00:50:00*1.80170*1.80240*1.80250*1.80170
04/19/2004 00:55:00*1.80240*1.80220*1.80250*1.80200
04/19/2004 01:00:00*1.80220*1.80240*1.80240*1.80220
04/19/2004 01:05:00*1.80240*1.80260*1.80260*1.80220
04/19/2004 01:10:00*1.80260*1.80360*1.80360*1.80260
04/19/2004 01:15:00*1.80360*1.80310*1.80370*1.80310
04/19/2004 01:20:00*1.80310*1.80310*1.80330*1.80300
04/19/2004 01:25:00*1.80310*1.80170*1.80310*1.80130
04/19/2004 01:30:00*1.80170*1.80240*1.80250*1.80160
04/19/2004 01:35:00*1.80240*1.80270*1.80290*1.80220
04/19/2004 01:40:00*1.80270*1.80320*1.80320*1.80210
04/19/2004 01:45:00*1.80320*1.80340*1.80410*1.80310
04/19/2004 01:50:00*1.80340*1.80360*1.80400*1.80320
04/19/2004 01:55:00*1.80360*1.80380*1.80410*1.80350
04/19/2004 02:00:00*1.80380*1.80370*1.80400*1.80340
04/19/2004 02:05:00*1.80370*1.80310*1.80370*1.80280
04/19/2004 02:10:00*1.80310*1.80360*1.80390*1.80290
04/19/2004 02:15:00*1.80360*1.80370*1.80400*1.80340
04/19/2004 02:20:00*1.80370*1.80380*1.80380*1.80340
04/19/2004 02:25:00*1.80380*1.80400*1.80450*1.80360
04/19/2004 02:30:00*1.80400*1.80360*1.80400*1.80350
04/19/2004 02:35:00*1.80360*1.80360*1.80440*1.80360
04/19/2004 02:40:00*1.80360*1.80370*1.80430*1.80360
04/19/2004 02:45:00*1.80370*1.80460*1.80460*1.80370
04/19/2004 02:50:00*1.80460*1.80490*1.80600*1.80450
04/19/2004 02:55:00*1.80490*1.80650*1.80690*1.80490
04/19/2004 03:00:00*1.80650*1.80660*1.80690*1.80630
04/19/2004 03:05:00*1.80660*1.80610*1.80670*1.80610
04/19/2004 03:10:00*1.80610*1.80760*1.80810*1.80600
04/19/2004 03:15:00*1.80760*1.80800*1.80890*1.80760
04/19/2004 03:20:00*1.80800*1.80850*1.80880*1.80790
04/19/2004 03:25:00*1.80850*1.80750*1.80920*1.80750
04/19/2004 03:30:00*1.80750*1.80820*1.80830*1.80700
04/19/2004 03:35:00*1.80820*1.80720*1.80820*1.80710
04/19/2004 03:40:00*1.80720*1.80770*1.80810*1.80710
04/19/2004 03:45:00*1.80770*1.80660*1.80770*1.80650
04/19/2004 03:50:00*1.80660*1.80760*1.80760*1.80630
04/19/2004 03:55:00*1.80760*1.80670*1.80760*1.80600
04/19/2004 04:00:00*1.80670*1.80550*1.80680*1.80540
04/19/2004 04:05:00*1.80550*1.80590*1.80600*1.80540
04/19/2004 04:10:00*1.80590*1.80610*1.80610*1.80590
04/19/2004 04:15:00*1.80610*1.80720*1.80720*1.80600
04/19/2004 04:20:00*1.80720*1.80770*1.80800*1.80700
04/19/2004 04:25:00*1.80770*1.80860*1.80860*1.80770
04/19/2004 04:30:00*1.80860*1.80940*1.81040*1.80850
04/19/2004 04:35:00*1.80940*1.81120*1.81150*1.80940
04/19/2004 04:40:00*1.81120*1.81090*1.81150*1.81040
04/19/2004 04:45:00*1.81090*1.81150*1.81160*1.81050
04/19/2004 04:50:00*1.81150*1.81030*1.81150*1.81020
04/19/2004 04:55:00*1.81030*1.81060*1.81100*1.81020
04/19/2004 05:00:00*1.81060*1.81160*1.81210*1.81060
04/19/2004 05:05:00*1.81160*1.81170*1.81240*1.81140
04/19/2004 05:10:00*1.81170*1.81190*1.81290*1.81170
04/19/2004 05:15:00*1.81190*1.81320*1.81340*1.81120
04/19/2004 05:20:00*1.81320*1.81190*1.81350*1.81180
04/19/2004 05:25:00*1.81190*1.81200*1.81290*1.81190
04/19/2004 05:30:00*1.81200*1.81200*1.81240*1.81180
04/19/2004 05:35:00*1.81200*1.81240*1.81240*1.81190
04/19/2004 05:40:00*1.81240*1.81340*1.81340*1.81220
04/19/2004 05:45:00*1.81340*1.81330*1.81430*1.81290
04/19/2004 05:50:00*1.81330*1.81350*1.81370*1.81250
04/19/2004 05:55:00*1.81350*1.81320*1.81370*1.81290
04/19/2004 06:00:00*1.81320*1.81100*1.81320*1.81070
04/19/2004 06:05:00*1.81100*1.81130*1.81130*1.81090
04/19/2004 06:10:00*1.81130*1.81010*1.81130*1.80950
04/19/2004 06:15:00*1.81010*1.80810*1.81020*1.80800
04/19/2004 06:20:00*1.80810*1.80940*1.80950*1.80800
04/19/2004 06:25:00*1.80940*1.80940*1.81000*1.80940
04/19/2004 06:30:00*1.80940*1.80830*1.80940*1.80820
04/19/2004 06:35:00*1.80830*1.80840*1.80870*1.80810
04/19/2004 06:40:00*1.80840*1.80880*1.80890*1.80840
04/19/2004 06:45:00*1.80880*1.80910*1.80910*1.80850
04/19/2004 06:50:00*1.80910*1.80900*1.80970*1.80900
04/19/2004 06:55:00*1.80900*1.80890*1.81010*1.80890
04/19/2004 07:00:00*1.80890*1.80930*1.80940*1.80890
04/19/2004 07:05:00*1.80930*1.80970*1.80980*1.80920
04/19/2004 07:10:00*1.80970*1.81050*1.81050*1.80960
04/19/2004 07:15:00*1.81050*1.81100*1.81130*1.81040
04/19/2004 07:20:00*1.81100*1.81110*1.81150*1.81090
04/19/2004 07:25:00*1.81110*1.81010*1.81110*1.81000
04/19/2004 07:30:00*1.81010*1.81030*1.81050*1.81000
04/19/2004 07:35:00*1.81030*1.81110*1.81140*1.81030
04/19/2004 07:40:00*1.81110*1.81050*1.81120*1.81040
04/19/2004 07:45:00*1.81050*1.81020*1.81050*1.81010
04/19/2004 07:50:00*1.81020*1.80960*1.81030*1.80940
04/19/2004 07:55:00*1.80960*1.80870*1.80980*1.80870
04/19/2004 08:00:00*1.80870*1.80730*1.80910*1.80730
04/19/2004 08:05:00*1.80730*1.80720*1.80750*1.80650
04/19/2004 08:10:00*1.80720*1.80690*1.80760*1.80690
04/19/2004 08:15:00*1.80690*1.80760*1.80790*1.80680
04/19/2004 08:20:00*1.80760*1.80670*1.80760*1.80640
04/19/2004 08:25:00*1.80670*1.80690*1.80710*1.80670
04/19/2004 08:30:00*1.80690*1.80760*1.80760*1.80680
04/19/2004 08:35:00*1.80760*1.80680*1.80780*1.80680
04/19/2004 08:40:00*1.80680*1.80710*1.80710*1.80660
04/19/2004 08:45:00*1.80710*1.80730*1.80740*1.80710
04/19/2004 08:50:00*1.80730*1.80750*1.80760*1.80680
04/19/2004 08:55:00*1.80750*1.80730*1.80760*1.80710
04/19/2004 09:00:00*1.80730*1.80790*1.80800*1.80720
04/19/2004 09:05:00*1.80790*1.80960*1.80960*1.80790
04/19/2004 09:10:00*1.80960*1.81000*1.81040*1.80960
04/19/2004 09:15:00*1.81000*1.80890*1.81000*1.80890
04/19/2004 09:20:00*1.80890*1.80850*1.80900*1.80780
04/19/2004 09:25:00*1.80850*1.80790*1.80850*1.80790
04/19/2004 09:30:00*1.80790*1.80700*1.80800*1.80690
04/19/2004 09:35:00*1.80700*1.80720*1.80770*1.80700
04/19/2004 09:40:00*1.80720*1.80750*1.80750*1.80700
04/19/2004 09:45:00*1.80750*1.80730*1.80770*1.80710
04/19/2004 09:50:00*1.80730*1.80810*1.80810*1.80730
04/19/2004 09:55:00*1.80810*1.80860*1.80870*1.80790
04/19/2004 10:00:00*1.80860*1.80740*1.80960*1.80740
04/19/2004 10:05:00*1.80740*1.80900*1.80930*1.80730
04/19/2004 10:10:00*1.80900*1.80900*1.80940*1.80880
04/19/2004 10:15:00*1.80900*1.80760*1.80900*1.80750
04/19/2004 10:20:00*1.80760*1.80800*1.80800*1.80750
04/19/2004 10:25:00*1.80800*1.80810*1.80850*1.80770
04/19/2004 10:30:00*1.80810*1.80770*1.80830*1.80740
04/19/2004 10:35:00*1.80770*1.80740*1.80780*1.80710
04/19/2004 10:40:00*1.80740*1.80750*1.80770*1.80710
04/19/2004 10:45:00*1.80750*1.80860*1.80860*1.80750
04/19/2004 10:50:00*1.80860*1.80880*1.80950*1.80850
04/19/2004 10:55:00*1.80880*1.80900*1.80960*1.80880
04/19/2004 11:00:00*1.80900*1.80830*1.80910*1.80820
04/19/2004 11:05:00*1.80830*1.80900*1.80920*1.80830
04/19/2004 11:10:00*1.80900*1.80880*1.80940*1.80880
04/19/2004 11:15:00*1.80880*1.80790*1.80880*1.80790
04/19/2004 11:20:00*1.80790*1.80790*1.80820*1.80700
04/19/2004 11:25:00*1.80790*1.80690*1.80800*1.80640
04/19/2004 11:30:00*1.80690*1.80740*1.80750*1.80680
04/19/2004 11:35:00*1.80740*1.80710*1.80740*1.80700
04/19/2004 11:40:00*1.80710*1.80640*1.80710*1.80630
04/19/2004 11:45:00*1.80640*1.80670*1.80700*1.80630
04/19/2004 11:50:00*1.80670*1.80670*1.80720*1.80650
04/19/2004 11:55:00*1.80670*1.80550*1.80700*1.80540
04/19/2004 12:00:00*1.80550*1.80500*1.80560*1.80490
04/19/2004 12:05:00*1.80500*1.80720*1.80720*1.80440
04/19/2004 12:10:00*1.80720*1.80740*1.80760*1.80700
04/19/2004 12:15:00*1.80740*1.80750*1.80820*1.80710
04/19/2004 12:20:00*1.80750*1.80710*1.80750*1.80690
04/19/2004 12:25:00*1.80710*1.80770*1.80770*1.80710
04/19/2004 12:30:00*1.80770*1.80820*1.80840*1.80750
04/19/2004 12:35:00*1.80820*1.80850*1.80870*1.80820
04/19/2004 12:40:00*1.80850*1.80800*1.80850*1.80760
04/19/2004 12:45:00*1.80800*1.80800*1.80820*1.80790
04/19/2004 12:50:00*1.80800*1.80820*1.80840*1.80800
04/19/2004 12:55:00*1.80820*1.80800*1.80840*1.80790
04/19/2004 13:00:00*1.80800*1.80760*1.80800*1.80750
04/19/2004 13:05:00*1.80760*1.80860*1.80860*1.80760
04/19/2004 13:10:00*1.80860*1.80920*1.80960*1.80860
04/19/2004 13:15:00*1.80920*1.80800*1.80930*1.80750
04/19/2004 13:20:00*1.80800*1.80830*1.80860*1.80800
04/19/2004 13:25:00*1.80830*1.80860*1.80870*1.80820
04/19/2004 13:30:00*1.80860*1.80740*1.80870*1.80740
04/19/2004 13:35:00*1.80740*1.80780*1.80780*1.80720
04/19/2004 13:40:00*1.80780*1.80810*1.80820*1.80770
04/19/2004 13:45:00*1.80810*1.80820*1.80830*1.80790
04/19/2004 13:50:00*1.80820*1.80790*1.80820*1.80780
04/19/2004 13:55:00*1.80790*1.80790*1.80790*1.80770
04/19/2004 14:00:00*1.80790*1.80770*1.80790*1.80760
04/19/2004 14:05:00*1.80770*1.80760*1.80780*1.80710
04/19/2004 14:10:00*1.80760*1.80730*1.80770*1.80700
04/19/2004 14:15:00*1.80730*1.80730*1.80830*1.80660
04/19/2004 14:20:00*1.80730*1.80710*1.80750*1.80700
04/19/2004 14:25:00*1.80710*1.80700*1.80710*1.80650
04/19/2004 14:30:00*1.80700*1.80710*1.80710*1.80660
04/19/2004 14:35:00*1.80710*1.80730*1.80740*1.80700
04/19/2004 14:40:00*1.80730*1.80760*1.80800*1.80730
04/19/2004 14:45:00*1.80760*1.80790*1.80800*1.80750
04/19/2004 14:50:00*1.80790*1.80810*1.80810*1.80790
04/19/2004 14:55:00*1.80810*1.80820*1.80840*1.80800
04/19/2004 15:00:00*1.80820*1.80810*1.80830*1.80800
04/19/2004 15:05:00*1.80810*1.80810*1.80840*1.80800
04/19/2004 15:10:00*1.80810*1.80780*1.80810*1.80750
04/19/2004 15:15:00*1.80780*1.80780*1.80780*1.80750
04/19/2004 15:20:00*1.80780*1.80810*1.80810*1.80770
04/19/2004 15:25:00*1.80810*1.80800*1.80810*1.80790
04/19/2004 15:30:00*1.80800*1.80800*1.80810*1.80790
04/19/2004 15:35:00*1.80800*1.80800*1.80810*1.80780
04/19/2004 15:40:00*1.80800*1.80780*1.80810*1.80780
04/19/2004 15:45:00*1.80780*1.80800*1.80800*1.80780
04/19/2004 15:50:00*1.80800*1.80800*1.80800*1.80790
04/19/2004 15:55:00*1.80800*1.80800*1.80800*1.80790
04/19/2004 16:00:00*1.80800*1.80810*1.80820*1.80800
04/19/2004 16:05:00*1.80810*1.80800*1.80820*1.80800
04/19/2004 16:10:00*1.80800*1.80810*1.80820*1.80800
04/19/2004 16:15:00*1.80810*1.80800*1.80810*1.80800
04/19/2004 16:20:00*1.80800*1.80800*1.80820*1.80800
04/19/2004 16:25:00*1.80800*1.80800*1.80810*1.80780
04/19/2004 16:30:00*1.80800*1.80790*1.80800*1.80770
04/19/2004 16:35:00*1.80790*1.80790*1.80800*1.80780
04/19/2004 16:40:00*1.80790*1.80790*1.80800*1.80770
04/19/2004 16:45:00*1.80790*1.80800*1.80810*1.80790
04/19/2004 16:50:00*1.80800*1.80810*1.80820*1.80790
04/19/2004 16:55:00*1.80810*1.80840*1.80850*1.80800
04/19/2004 17:00:00*1.80840*1.80820*1.80850*1.80790
