05/24/2004 18:05:00*1.78980*1.79000*1.79030*1.78980
05/24/2004 18:10:00*1.79000*1.78990*1.79010*1.78980
05/24/2004 18:15:00*1.78990*1.78960*1.79000*1.78950
05/24/2004 18:20:00*1.78960*1.78940*1.79000*1.78920
05/24/2004 18:25:00*1.78940*1.78970*1.78970*1.78930
05/24/2004 18:30:00*1.78970*1.78920*1.78980*1.78860
05/24/2004 18:35:00*1.78920*1.78960*1.78970*1.78910
05/24/2004 18:40:00*1.78960*1.79040*1.79040*1.78950
05/24/2004 18:45:00*1.79040*1.79100*1.79120*1.79040
05/24/2004 18:50:00*1.79100*1.79110*1.79230*1.79100
05/24/2004 18:55:00*1.79110*1.79120*1.79130*1.79110
05/24/2004 19:00:00*1.79120*1.79140*1.79150*1.79120
05/24/2004 19:05:00*1.79140*1.79120*1.79150*1.79080
05/24/2004 19:10:00*1.79120*1.79060*1.79120*1.79060
05/24/2004 19:15:00*1.79060*1.79020*1.79060*1.78980
05/24/2004 19:20:00*1.79020*1.79050*1.79060*1.79020
05/24/2004 19:25:00*1.79050*1.78980*1.79060*1.78980
05/24/2004 19:30:00*1.78980*1.79040*1.79050*1.78970
05/24/2004 19:35:00*1.79040*1.79070*1.79070*1.79040
05/24/2004 19:40:00*1.79070*1.79050*1.79070*1.79040
05/24/2004 19:45:00*1.79050*1.79040*1.79080*1.79040
05/24/2004 19:50:00*1.79040*1.79080*1.79090*1.79040
05/24/2004 19:55:00*1.79080*1.79140*1.79150*1.79070
05/24/2004 20:00:00*1.79140*1.79170*1.79170*1.79140
05/24/2004 20:05:00*1.79170*1.79160*1.79180*1.79120
05/24/2004 20:10:00*1.79160*1.79170*1.79170*1.79160
05/24/2004 20:15:00*1.79170*1.79240*1.79280*1.79160
05/24/2004 20:20:00*1.79240*1.79210*1.79250*1.79200
05/24/2004 20:25:00*1.79210*1.79200*1.79240*1.79190
05/24/2004 20:30:00*1.79200*1.79140*1.79220*1.79120
05/24/2004 20:35:00*1.79140*1.79070*1.79140*1.79050
05/24/2004 20:40:00*1.79070*1.79090*1.79120*1.79070
05/24/2004 20:45:00*1.79090*1.79170*1.79210*1.79090
05/24/2004 20:50:00*1.79170*1.79180*1.79190*1.79140
05/24/2004 20:55:00*1.79180*1.79190*1.79250*1.79170
05/24/2004 21:00:00*1.79190*1.79250*1.79250*1.79180
05/24/2004 21:05:00*1.79250*1.79230*1.79270*1.79210
05/24/2004 21:10:00*1.79230*1.79230*1.79260*1.79230
05/24/2004 21:15:00*1.79230*1.79230*1.79240*1.79220
05/24/2004 21:20:00*1.79230*1.79260*1.79310*1.79230
05/24/2004 21:25:00*1.79260*1.79200*1.79270*1.79200
05/24/2004 21:30:00*1.79200*1.79170*1.79200*1.79150
05/24/2004 21:35:00*1.79170*1.79160*1.79180*1.79140
05/24/2004 21:40:00*1.79160*1.79210*1.79220*1.79160
05/24/2004 21:45:00*1.79210*1.79210*1.79250*1.79200
05/24/2004 21:50:00*1.79210*1.79180*1.79210*1.79180
05/24/2004 21:55:00*1.79180*1.79180*1.79200*1.79140
05/24/2004 22:00:00*1.79180*1.79240*1.79240*1.79170
05/24/2004 22:05:00*1.79240*1.79230*1.79300*1.79220
05/24/2004 22:10:00*1.79230*1.79220*1.79250*1.79220
05/24/2004 22:15:00*1.79220*1.79320*1.79340*1.79220
05/24/2004 22:20:00*1.79320*1.79280*1.79330*1.79260
05/24/2004 22:25:00*1.79280*1.79230*1.79280*1.79200
05/24/2004 22:30:00*1.79230*1.79160*1.79230*1.79150
05/24/2004 22:35:00*1.79160*1.79160*1.79170*1.79140
05/24/2004 22:40:00*1.79160*1.79180*1.79190*1.79120
05/24/2004 22:45:00*1.79180*1.79250*1.79260*1.79180
05/24/2004 22:50:00*1.79250*1.79170*1.79250*1.79170
05/24/2004 22:55:00*1.79170*1.79170*1.79240*1.79170
05/24/2004 23:00:00*1.79170*1.79190*1.79210*1.79170
05/24/2004 23:05:00*1.79190*1.79200*1.79200*1.79180
05/24/2004 23:10:00*1.79200*1.79220*1.79230*1.79200
05/24/2004 23:15:00*1.79220*1.79250*1.79250*1.79190
05/24/2004 23:20:00*1.79250*1.79250*1.79260*1.79240
05/24/2004 23:25:00*1.79250*1.79240*1.79260*1.79240
05/24/2004 23:30:00*1.79240*1.79250*1.79260*1.79220
05/24/2004 23:35:00*1.79250*1.79210*1.79260*1.79210
05/24/2004 23:40:00*1.79210*1.79200*1.79240*1.79200
05/24/2004 23:45:00*1.79200*1.79180*1.79210*1.79170
05/24/2004 23:50:00*1.79180*1.79200*1.79210*1.79170
05/24/2004 23:55:00*1.79200*1.79120*1.79200*1.79120
05/25/2004 00:00:00*1.79120*1.79150*1.79160*1.79110
05/25/2004 00:05:00*1.79150*1.79140*1.79160*1.79100
05/25/2004 00:10:00*1.79140*1.79130*1.79150*1.79120
05/25/2004 00:15:00*1.79130*1.79130*1.79140*1.79120
05/25/2004 00:20:00*1.79130*1.79140*1.79150*1.79090
05/25/2004 00:25:00*1.79140*1.79150*1.79160*1.79130
05/25/2004 00:30:00*1.79150*1.79150*1.79160*1.79140
05/25/2004 00:35:00*1.79150*1.79160*1.79170*1.79140
05/25/2004 00:40:00*1.79160*1.79160*1.79160*1.79140
05/25/2004 00:45:00*1.79160*1.79170*1.79180*1.79140
05/25/2004 00:50:00*1.79170*1.79150*1.79170*1.79130
05/25/2004 00:55:00*1.79150*1.79160*1.79170*1.79130
05/25/2004 01:00:00*1.79160*1.79160*1.79170*1.79150
05/25/2004 01:05:00*1.79160*1.79160*1.79190*1.79150
05/25/2004 01:10:00*1.79160*1.79170*1.79190*1.79150
05/25/2004 01:15:00*1.79170*1.79170*1.79180*1.79160
05/25/2004 01:20:00*1.79170*1.79180*1.79200*1.79170
05/25/2004 01:25:00*1.79180*1.79170*1.79190*1.79170
05/25/2004 01:30:00*1.79170*1.79200*1.79210*1.79160
05/25/2004 01:35:00*1.79200*1.79210*1.79210*1.79170
05/25/2004 01:40:00*1.79210*1.79300*1.79310*1.79210
05/25/2004 01:45:00*1.79300*1.79400*1.79420*1.79300
05/25/2004 01:50:00*1.79400*1.79540*1.79560*1.79370
05/25/2004 01:55:00*1.79540*1.79730*1.79730*1.79540
05/25/2004 02:00:00*1.79730*1.79730*1.79800*1.79680
05/25/2004 02:05:00*1.79730*1.79740*1.79740*1.79700
05/25/2004 02:10:00*1.79740*1.79820*1.79870*1.79710
05/25/2004 02:15:00*1.79820*1.79860*1.79870*1.79780
05/25/2004 02:20:00*1.79860*1.79850*1.79890*1.79820
05/25/2004 02:25:00*1.79850*1.79790*1.79860*1.79760
05/25/2004 02:30:00*1.79790*1.79850*1.79850*1.79730
05/25/2004 02:35:00*1.79850*1.79880*1.79930*1.79840
05/25/2004 02:40:00*1.79880*1.79910*1.79920*1.79810
05/25/2004 02:45:00*1.79910*1.79850*1.79950*1.79830
05/25/2004 02:50:00*1.79850*1.79860*1.79870*1.79800
05/25/2004 02:55:00*1.79860*1.79900*1.79910*1.79850
05/25/2004 03:00:00*1.79900*1.79950*1.79970*1.79890
05/25/2004 03:05:00*1.79950*1.79850*1.79950*1.79820
05/25/2004 03:10:00*1.79850*1.79830*1.79880*1.79820
05/25/2004 03:15:00*1.79830*1.79840*1.79840*1.79790
05/25/2004 03:20:00*1.79840*1.79840*1.79860*1.79820
05/25/2004 03:25:00*1.79840*1.79870*1.79890*1.79820
05/25/2004 03:30:00*1.79870*1.79690*1.79870*1.79680
05/25/2004 03:35:00*1.79690*1.79710*1.79800*1.79690
05/25/2004 03:40:00*1.79710*1.79760*1.79780*1.79650
05/25/2004 03:45:00*1.79760*1.79720*1.79770*1.79710
05/25/2004 03:50:00*1.79720*1.79780*1.79800*1.79720
05/25/2004 03:55:00*1.79780*1.79830*1.79840*1.79780
05/25/2004 04:00:00*1.79830*1.79850*1.79890*1.79780
05/25/2004 04:05:00*1.79850*1.80180*1.80230*1.79850
05/25/2004 04:10:00*1.80180*1.80190*1.80190*1.80100
05/25/2004 04:15:00*1.80190*1.80320*1.80330*1.80150
05/25/2004 04:20:00*1.80320*1.80450*1.80500*1.80230
05/25/2004 04:25:00*1.80450*1.80650*1.80660*1.80420
05/25/2004 04:30:00*1.80650*1.80490*1.80660*1.80460
05/25/2004 04:35:00*1.80490*1.80570*1.80600*1.80470
05/25/2004 04:40:00*1.80570*1.80570*1.80580*1.80530
05/25/2004 04:45:00*1.80570*1.80580*1.80640*1.80520
05/25/2004 04:50:00*1.80580*1.80550*1.80620*1.80540
05/25/2004 04:55:00*1.80550*1.80570*1.80590*1.80540
05/25/2004 05:00:00*1.80570*1.80460*1.80580*1.80450
05/25/2004 05:05:00*1.80460*1.80470*1.80510*1.80440
05/25/2004 05:10:00*1.80470*1.80420*1.80480*1.80400
05/25/2004 05:15:00*1.80420*1.80450*1.80500*1.80400
05/25/2004 05:20:00*1.80450*1.80440*1.80500*1.80410
05/25/2004 05:25:00*1.80440*1.80450*1.80450*1.80380
05/25/2004 05:30:00*1.80450*1.80460*1.80490*1.80430
05/25/2004 05:35:00*1.80460*1.80490*1.80490*1.80450
05/25/2004 05:40:00*1.80490*1.80550*1.80570*1.80480
05/25/2004 05:45:00*1.80550*1.80470*1.80610*1.80470
05/25/2004 05:50:00*1.80470*1.80520*1.80550*1.80470
05/25/2004 05:55:00*1.80520*1.80400*1.80550*1.80400
05/25/2004 06:00:00*1.80400*1.80330*1.80400*1.80290
05/25/2004 06:05:00*1.80330*1.80260*1.80370*1.80260
05/25/2004 06:10:00*1.80260*1.80320*1.80320*1.80200
05/25/2004 06:15:00*1.80320*1.80350*1.80360*1.80320
05/25/2004 06:20:00*1.80350*1.80320*1.80360*1.80320
05/25/2004 06:25:00*1.80320*1.80320*1.80400*1.80320
05/25/2004 06:30:00*1.80320*1.80330*1.80350*1.80320
05/25/2004 06:35:00*1.80330*1.80360*1.80400*1.80320
05/25/2004 06:40:00*1.80360*1.80330*1.80370*1.80300
05/25/2004 06:45:00*1.80330*1.80360*1.80370*1.80330
05/25/2004 06:50:00*1.80360*1.80420*1.80420*1.80360
05/25/2004 06:55:00*1.80420*1.80500*1.80500*1.80370
05/25/2004 07:00:00*1.80500*1.80570*1.80610*1.80490
05/25/2004 07:05:00*1.80570*1.80560*1.80630*1.80550
05/25/2004 07:10:00*1.80560*1.80630*1.80660*1.80540
05/25/2004 07:15:00*1.80630*1.80520*1.80640*1.80500
05/25/2004 07:20:00*1.80520*1.80560*1.80570*1.80520
05/25/2004 07:25:00*1.80560*1.80470*1.80570*1.80470
05/25/2004 07:30:00*1.80470*1.80350*1.80470*1.80330
05/25/2004 07:35:00*1.80350*1.80520*1.80530*1.80350
05/25/2004 07:40:00*1.80520*1.80640*1.80640*1.80510
05/25/2004 07:45:00*1.80640*1.80710*1.80800*1.80640
05/25/2004 07:50:00*1.80710*1.80560*1.80720*1.80560
05/25/2004 07:55:00*1.80560*1.80600*1.80690*1.80550
05/25/2004 08:00:00*1.80600*1.80630*1.80690*1.80570
05/25/2004 08:05:00*1.80630*1.80590*1.80630*1.80590
05/25/2004 08:10:00*1.80590*1.80510*1.80590*1.80500
05/25/2004 08:15:00*1.80510*1.80590*1.80600*1.80500
05/25/2004 08:20:00*1.80590*1.80710*1.80710*1.80590
05/25/2004 08:25:00*1.80710*1.80770*1.80800*1.80690
05/25/2004 08:30:00*1.80770*1.80940*1.80940*1.80680
05/25/2004 08:35:00*1.80940*1.80950*1.81070*1.80860
05/25/2004 08:40:00*1.80950*1.81080*1.81140*1.80930
05/25/2004 08:45:00*1.81080*1.81020*1.81100*1.81020
05/25/2004 08:50:00*1.81020*1.81010*1.81040*1.80960
05/25/2004 08:55:00*1.81010*1.81030*1.81040*1.80970
05/25/2004 09:00:00*1.81030*1.80920*1.81030*1.80900
05/25/2004 09:05:00*1.80920*1.81060*1.81140*1.80920
05/25/2004 09:10:00*1.81060*1.81170*1.81260*1.81060
05/25/2004 09:15:00*1.81170*1.81200*1.81350*1.81170
05/25/2004 09:20:00*1.81200*1.81120*1.81220*1.81120
05/25/2004 09:25:00*1.81120*1.81140*1.81160*1.81100
05/25/2004 09:30:00*1.81140*1.81100*1.81140*1.81080
05/25/2004 09:35:00*1.81100*1.81260*1.81260*1.81080
05/25/2004 09:40:00*1.81260*1.81140*1.81260*1.81140
05/25/2004 09:45:00*1.81140*1.81090*1.81210*1.81090
05/25/2004 09:50:00*1.81090*1.81120*1.81150*1.81030
05/25/2004 09:55:00*1.81120*1.81240*1.81240*1.81070
05/25/2004 10:00:00*1.81240*1.81260*1.81350*1.81070
05/25/2004 10:05:00*1.81260*1.81060*1.81300*1.81040
05/25/2004 10:10:00*1.81060*1.81130*1.81190*1.81050
05/25/2004 10:15:00*1.81130*1.81140*1.81150*1.81090
05/25/2004 10:20:00*1.81140*1.81070*1.81150*1.81020
05/25/2004 10:25:00*1.81070*1.81010*1.81080*1.80960
05/25/2004 10:30:00*1.81010*1.80910*1.81030*1.80900
05/25/2004 10:35:00*1.80910*1.80880*1.80960*1.80880
05/25/2004 10:40:00*1.80880*1.80880*1.80920*1.80800
05/25/2004 10:45:00*1.80880*1.80870*1.80890*1.80860
05/25/2004 10:50:00*1.80870*1.80960*1.80970*1.80840
05/25/2004 10:55:00*1.80960*1.81040*1.81080*1.80880
05/25/2004 11:00:00*1.81040*1.81050*1.81100*1.81040
05/25/2004 11:05:00*1.81050*1.81090*1.81090*1.81050
05/25/2004 11:10:00*1.81090*1.81090*1.81130*1.81080
05/25/2004 11:15:00*1.81090*1.81090*1.81100*1.81020
05/25/2004 11:20:00*1.81090*1.81100*1.81140*1.81090
05/25/2004 11:25:00*1.81100*1.81100*1.81120*1.81050
05/25/2004 11:30:00*1.81100*1.81300*1.81300*1.81100
05/25/2004 11:35:00*1.81300*1.81240*1.81380*1.81210
05/25/2004 11:40:00*1.81240*1.81300*1.81380*1.81240
05/25/2004 11:45:00*1.81300*1.81360*1.81370*1.81290
05/25/2004 11:50:00*1.81360*1.81330*1.81390*1.81330
05/25/2004 11:55:00*1.81330*1.81370*1.81370*1.81320
05/25/2004 12:00:00*1.81370*1.81310*1.81380*1.81290
05/25/2004 12:05:00*1.81310*1.81300*1.81330*1.81290
05/25/2004 12:10:00*1.81300*1.81310*1.81310*1.81280
05/25/2004 12:15:00*1.81310*1.81310*1.81340*1.81300
05/25/2004 12:20:00*1.81310*1.81320*1.81330*1.81290
05/25/2004 12:25:00*1.81320*1.81270*1.81320*1.81270
05/25/2004 12:30:00*1.81270*1.81280*1.81300*1.81260
05/25/2004 12:35:00*1.81280*1.81310*1.81350*1.81260
05/25/2004 12:40:00*1.81310*1.81320*1.81350*1.81300
05/25/2004 12:45:00*1.81320*1.81350*1.81360*1.81320
05/25/2004 12:50:00*1.81350*1.81350*1.81350*1.81320
05/25/2004 12:55:00*1.81350*1.81360*1.81380*1.81350
05/25/2004 13:00:00*1.81360*1.81340*1.81380*1.81320
05/25/2004 13:05:00*1.81340*1.81430*1.81440*1.81340
05/25/2004 13:10:00*1.81430*1.81420*1.81450*1.81390
05/25/2004 13:15:00*1.81420*1.81360*1.81450*1.81360
05/25/2004 13:20:00*1.81360*1.81320*1.81360*1.81310
05/25/2004 13:25:00*1.81320*1.81240*1.81330*1.81220
05/25/2004 13:30:00*1.81240*1.81320*1.81330*1.81230
05/25/2004 13:35:00*1.81320*1.81360*1.81430*1.81310
05/25/2004 13:40:00*1.81360*1.81300*1.81360*1.81300
05/25/2004 13:45:00*1.81300*1.81340*1.81340*1.81290
05/25/2004 13:50:00*1.81340*1.81300*1.81340*1.81300
05/25/2004 13:55:00*1.81300*1.81330*1.81340*1.81260
05/25/2004 14:00:00*1.81330*1.81300*1.81330*1.81290
05/25/2004 14:05:00*1.81300*1.81330*1.81330*1.81300
05/25/2004 14:10:00*1.81330*1.81330*1.81350*1.81300
05/25/2004 14:15:00*1.81330*1.81330*1.81360*1.81330
05/25/2004 14:20:00*1.81330*1.81280*1.81330*1.81280
05/25/2004 14:25:00*1.81280*1.81310*1.81320*1.81250
05/25/2004 14:30:00*1.81310*1.81320*1.81320*1.81280
05/25/2004 14:35:00*1.81320*1.81320*1.81390*1.81310
05/25/2004 14:40:00*1.81320*1.81300*1.81320*1.81260
05/25/2004 14:45:00*1.81300*1.81250*1.81300*1.81250
05/25/2004 14:50:00*1.81250*1.81220*1.81290*1.81180
05/25/2004 14:55:00*1.81220*1.81120*1.81220*1.81120
05/25/2004 15:00:00*1.81120*1.81130*1.81170*1.81080
05/25/2004 15:05:00*1.81130*1.81140*1.81150*1.81100
05/25/2004 15:10:00*1.81140*1.81120*1.81150*1.81100
05/25/2004 15:15:00*1.81120*1.81050*1.81120*1.81040
05/25/2004 15:20:00*1.81050*1.81010*1.81060*1.81010
05/25/2004 15:25:00*1.81010*1.80980*1.81010*1.80960
05/25/2004 15:30:00*1.80980*1.80930*1.81020*1.80930
05/25/2004 15:35:00*1.80930*1.81010*1.81010*1.80930
05/25/2004 15:40:00*1.81010*1.81070*1.81070*1.81000
05/25/2004 15:45:00*1.81070*1.81060*1.81080*1.81040
05/25/2004 15:50:00*1.81060*1.81080*1.81080*1.81060
05/25/2004 15:55:00*1.81080*1.81110*1.81140*1.80990
05/25/2004 16:00:00*1.81110*1.81110*1.81120*1.81100
05/25/2004 16:05:00*1.81110*1.81100*1.81120*1.81080
05/25/2004 16:10:00*1.81100*1.81120*1.81120*1.81100
05/25/2004 16:15:00*1.81120*1.81170*1.81170*1.81120
05/25/2004 16:20:00*1.81170*1.81200*1.81210*1.81150
05/25/2004 16:25:00*1.81200*1.81220*1.81230*1.81200
05/25/2004 16:30:00*1.81220*1.81160*1.81220*1.81150
05/25/2004 16:35:00*1.81160*1.81170*1.81200*1.81140
05/25/2004 16:40:00*1.81170*1.81160*1.81210*1.81160
05/25/2004 16:45:00*1.81160*1.81230*1.81250*1.81140
05/25/2004 16:50:00*1.81230*1.81250*1.81320*1.81230
05/25/2004 16:55:00*1.81250*1.81260*1.81290*1.81240
05/25/2004 17:00:00*1.81260*1.81260*1.81320*1.81260
