05/23/2005 18:05:00*1.82950*1.82960*1.82960*1.82930
05/23/2005 18:10:00*1.82960*1.83000*1.83000*1.82950
05/23/2005 18:15:00*1.83000*1.83000*1.83000*1.82980
05/23/2005 18:20:00*1.83000*1.82970*1.83000*1.82950
05/23/2005 18:25:00*1.82970*1.82950*1.82980*1.82940
05/23/2005 18:30:00*1.82950*1.82960*1.82960*1.82940
05/23/2005 18:35:00*1.82960*1.82960*1.82960*1.82950
05/23/2005 18:40:00*1.82960*1.82950*1.82960*1.82940
05/23/2005 18:45:00*1.82950*1.82920*1.82950*1.82920
05/23/2005 18:50:00*1.82920*1.82900*1.82950*1.82890
05/23/2005 18:55:00*1.82900*1.82910*1.82910*1.82880
05/23/2005 19:00:00*1.82910*1.82890*1.82910*1.82880
05/23/2005 19:05:00*1.82890*1.82900*1.82910*1.82870
05/23/2005 19:10:00*1.82900*1.82900*1.82920*1.82870
05/23/2005 19:15:00*1.82900*1.82900*1.82900*1.82890
05/23/2005 19:20:00*1.82900*1.82900*1.82910*1.82860
05/23/2005 19:25:00*1.82900*1.82890*1.82910*1.82880
05/23/2005 19:30:00*1.82890*1.82900*1.82930*1.82880
05/23/2005 19:35:00*1.82900*1.82900*1.82930*1.82890
05/23/2005 19:40:00*1.82900*1.82900*1.82910*1.82880
05/23/2005 19:45:00*1.82900*1.82870*1.82900*1.82860
05/23/2005 19:50:00*1.82870*1.82850*1.82870*1.82780
05/23/2005 19:55:00*1.82850*1.82890*1.82900*1.82840
05/23/2005 20:00:00*1.82890*1.82890*1.82930*1.82880
05/23/2005 20:05:00*1.82890*1.82890*1.82910*1.82870
05/23/2005 20:10:00*1.82890*1.82880*1.82900*1.82850
05/23/2005 20:15:00*1.82880*1.82870*1.82900*1.82840
05/23/2005 20:20:00*1.82870*1.82850*1.82890*1.82840
05/23/2005 20:25:00*1.82850*1.82890*1.82890*1.82840
05/23/2005 20:30:00*1.82890*1.82930*1.82940*1.82850
05/23/2005 20:35:00*1.82930*1.82900*1.82950*1.82880
05/23/2005 20:40:00*1.82900*1.82930*1.82930*1.82890
05/23/2005 20:45:00*1.82930*1.82910*1.82930*1.82890
05/23/2005 20:50:00*1.82910*1.82900*1.82910*1.82890
05/23/2005 20:55:00*1.82900*1.82910*1.82940*1.82900
05/23/2005 21:00:00*1.82910*1.82900*1.82920*1.82890
05/23/2005 21:05:00*1.82900*1.82850*1.82900*1.82840
05/23/2005 21:10:00*1.82850*1.82860*1.82860*1.82820
05/23/2005 21:15:00*1.82860*1.82840*1.82860*1.82840
05/23/2005 21:20:00*1.82840*1.82850*1.82870*1.82840
05/23/2005 21:25:00*1.82850*1.82870*1.82870*1.82830
05/23/2005 21:30:00*1.82870*1.82860*1.82880*1.82840
05/23/2005 21:35:00*1.82860*1.82870*1.82880*1.82850
05/23/2005 21:40:00*1.82870*1.82790*1.82870*1.82780
05/23/2005 21:45:00*1.82790*1.82750*1.82800*1.82720
05/23/2005 21:50:00*1.82750*1.82760*1.82790*1.82730
05/23/2005 21:55:00*1.82760*1.82750*1.82760*1.82740
05/23/2005 22:00:00*1.82750*1.82780*1.82790*1.82740
05/23/2005 22:05:00*1.82780*1.82790*1.82810*1.82770
05/23/2005 22:10:00*1.82790*1.82790*1.82800*1.82760
05/23/2005 22:15:00*1.82790*1.82800*1.82800*1.82780
05/23/2005 22:20:00*1.82800*1.82780*1.82810*1.82780
05/23/2005 22:25:00*1.82780*1.82780*1.82790*1.82760
05/23/2005 22:30:00*1.82780*1.82780*1.82780*1.82770
05/23/2005 22:35:00*1.82780*1.82800*1.82800*1.82760
05/23/2005 22:40:00*1.82800*1.82800*1.82810*1.82780
05/23/2005 22:45:00*1.82800*1.82800*1.82830*1.82790
05/23/2005 22:50:00*1.82800*1.82840*1.82840*1.82790
05/23/2005 22:55:00*1.82840*1.82850*1.82850*1.82820
05/23/2005 23:00:00*1.82850*1.82860*1.82860*1.82840
05/23/2005 23:05:00*1.82860*1.82870*1.82870*1.82850
05/23/2005 23:10:00*1.82870*1.82870*1.82880*1.82850
05/23/2005 23:15:00*1.82870*1.82860*1.82890*1.82860
05/23/2005 23:20:00*1.82860*1.82880*1.82890*1.82860
05/23/2005 23:25:00*1.82880*1.82880*1.82880*1.82870
05/23/2005 23:30:00*1.82880*1.82880*1.82880*1.82870
05/23/2005 23:35:00*1.82880*1.82880*1.82890*1.82880
05/23/2005 23:40:00*1.82880*1.82880*1.82900*1.82870
05/23/2005 23:45:00*1.82880*1.82880*1.82880*1.82870
05/23/2005 23:50:00*1.82880*1.82840*1.82890*1.82830
05/23/2005 23:55:00*1.82840*1.82860*1.82870*1.82830
05/24/2005 00:00:00*1.82860*1.82860*1.82870*1.82850
05/24/2005 00:05:00*1.82860*1.82840*1.82870*1.82830
05/24/2005 00:10:00*1.82840*1.82830*1.82850*1.82830
05/24/2005 00:15:00*1.82830*1.82870*1.82870*1.82820
05/24/2005 00:20:00*1.82870*1.82890*1.82890*1.82860
05/24/2005 00:25:00*1.82890*1.82890*1.82900*1.82880
05/24/2005 00:30:00*1.82890*1.82910*1.82920*1.82880
05/24/2005 00:35:00*1.82910*1.82890*1.82920*1.82890
05/24/2005 00:40:00*1.82890*1.82900*1.82900*1.82880
05/24/2005 00:45:00*1.82900*1.82900*1.82910*1.82890
05/24/2005 00:50:00*1.82900*1.82910*1.82920*1.82900
05/24/2005 00:55:00*1.82910*1.82910*1.82930*1.82900
05/24/2005 01:00:00*1.82910*1.82940*1.82960*1.82910
05/24/2005 01:05:00*1.82940*1.82950*1.82960*1.82900
05/24/2005 01:10:00*1.82950*1.82950*1.82960*1.82910
05/24/2005 01:15:00*1.82950*1.82960*1.82970*1.82930
05/24/2005 01:20:00*1.82960*1.83020*1.83050*1.82960
05/24/2005 01:25:00*1.83020*1.82990*1.83040*1.82970
05/24/2005 01:30:00*1.82990*1.82990*1.83000*1.82960
05/24/2005 01:35:00*1.82990*1.82980*1.83000*1.82970
05/24/2005 01:40:00*1.82980*1.82990*1.83010*1.82970
05/24/2005 01:45:00*1.82990*1.83000*1.83000*1.82970
05/24/2005 01:50:00*1.83000*1.83030*1.83040*1.83000
05/24/2005 01:55:00*1.83030*1.83070*1.83070*1.83020
05/24/2005 02:00:00*1.83070*1.83130*1.83170*1.83060
05/24/2005 02:05:00*1.83130*1.82990*1.83130*1.82990
05/24/2005 02:10:00*1.82990*1.83040*1.83050*1.82990
05/24/2005 02:15:00*1.83040*1.83050*1.83070*1.83010
05/24/2005 02:20:00*1.83050*1.83100*1.83110*1.83030
05/24/2005 02:25:00*1.83100*1.83190*1.83200*1.83070
05/24/2005 02:30:00*1.83190*1.83150*1.83210*1.83150
05/24/2005 02:35:00*1.83150*1.83150*1.83210*1.83110
05/24/2005 02:40:00*1.83150*1.83130*1.83150*1.83080
05/24/2005 02:45:00*1.83130*1.83180*1.83180*1.83130
05/24/2005 02:50:00*1.83180*1.83210*1.83220*1.83150
05/24/2005 02:55:00*1.83210*1.83110*1.83250*1.83100
05/24/2005 03:00:00*1.83110*1.83060*1.83120*1.83030
05/24/2005 03:05:00*1.83060*1.82930*1.83070*1.82930
05/24/2005 03:10:00*1.82930*1.83060*1.83060*1.82930
05/24/2005 03:15:00*1.83060*1.83040*1.83060*1.83000
05/24/2005 03:20:00*1.83040*1.83080*1.83100*1.83040
05/24/2005 03:25:00*1.83080*1.83120*1.83140*1.83080
05/24/2005 03:30:00*1.83120*1.83130*1.83140*1.83100
05/24/2005 03:35:00*1.83130*1.83130*1.83170*1.83120
05/24/2005 03:40:00*1.83130*1.83120*1.83150*1.83100
05/24/2005 03:45:00*1.83120*1.83080*1.83140*1.83060
05/24/2005 03:50:00*1.83080*1.83110*1.83120*1.83070
05/24/2005 03:55:00*1.83110*1.83120*1.83160*1.83100
05/24/2005 04:00:00*1.83120*1.83110*1.83180*1.83090
05/24/2005 04:05:00*1.83110*1.82990*1.83110*1.82980
05/24/2005 04:10:00*1.82990*1.82970*1.83000*1.82930
05/24/2005 04:15:00*1.82970*1.82940*1.82980*1.82930
05/24/2005 04:20:00*1.82940*1.83000*1.83030*1.82940
05/24/2005 04:25:00*1.83000*1.83050*1.83070*1.82990
05/24/2005 04:30:00*1.83050*1.83020*1.83060*1.83000
05/24/2005 04:35:00*1.83020*1.82960*1.83030*1.82960
05/24/2005 04:40:00*1.82960*1.83010*1.83010*1.82940
05/24/2005 04:45:00*1.83010*1.83030*1.83030*1.82970
05/24/2005 04:50:00*1.83030*1.83080*1.83090*1.83010
05/24/2005 04:55:00*1.83080*1.83080*1.83080*1.83050
05/24/2005 05:00:00*1.83080*1.83020*1.83110*1.82990
05/24/2005 05:05:00*1.83020*1.82950*1.83090*1.82950
05/24/2005 05:10:00*1.82950*1.82950*1.82960*1.82880
05/24/2005 05:15:00*1.82950*1.83070*1.83090*1.82940
05/24/2005 05:20:00*1.83070*1.83060*1.83110*1.83040
05/24/2005 05:25:00*1.83060*1.83010*1.83060*1.83000
05/24/2005 05:30:00*1.83010*1.83040*1.83040*1.83000
05/24/2005 05:35:00*1.83040*1.83090*1.83110*1.83040
05/24/2005 05:40:00*1.83090*1.83050*1.83100*1.83030
05/24/2005 05:45:00*1.83050*1.83050*1.83090*1.83010
05/24/2005 05:50:00*1.83050*1.83030*1.83060*1.83010
05/24/2005 05:55:00*1.83030*1.83050*1.83070*1.83020
05/24/2005 06:00:00*1.83050*1.83040*1.83070*1.83030
05/24/2005 06:05:00*1.83040*1.83060*1.83060*1.83020
05/24/2005 06:10:00*1.83060*1.83140*1.83160*1.83040
05/24/2005 06:15:00*1.83140*1.83210*1.83270*1.83140
05/24/2005 06:20:00*1.83210*1.83230*1.83240*1.83170
05/24/2005 06:25:00*1.83230*1.83250*1.83370*1.83230
05/24/2005 06:30:00*1.83250*1.83190*1.83250*1.83150
05/24/2005 06:35:00*1.83190*1.83200*1.83210*1.83180
05/24/2005 06:40:00*1.83200*1.83170*1.83200*1.83160
05/24/2005 06:45:00*1.83170*1.83210*1.83210*1.83170
05/24/2005 06:50:00*1.83210*1.83260*1.83260*1.83210
05/24/2005 06:55:00*1.83260*1.83340*1.83340*1.83250
05/24/2005 07:00:00*1.83340*1.83310*1.83350*1.83270
05/24/2005 07:05:00*1.83310*1.83350*1.83360*1.83290
05/24/2005 07:10:00*1.83350*1.83350*1.83360*1.83310
05/24/2005 07:15:00*1.83350*1.83180*1.83350*1.83160
05/24/2005 07:20:00*1.83180*1.83210*1.83230*1.83150
05/24/2005 07:25:00*1.83210*1.83180*1.83220*1.83170
05/24/2005 07:30:00*1.83180*1.83330*1.83420*1.83180
05/24/2005 07:35:00*1.83330*1.83330*1.83380*1.83300
05/24/2005 07:40:00*1.83330*1.83380*1.83380*1.83300
05/24/2005 07:45:00*1.83380*1.83400*1.83400*1.83360
05/24/2005 07:50:00*1.83400*1.83480*1.83500*1.83360
05/24/2005 07:55:00*1.83480*1.83430*1.83490*1.83420
05/24/2005 08:00:00*1.83430*1.83510*1.83570*1.83420
05/24/2005 08:05:00*1.83510*1.83480*1.83530*1.83470
05/24/2005 08:10:00*1.83480*1.83440*1.83510*1.83430
05/24/2005 08:15:00*1.83440*1.83380*1.83450*1.83370
05/24/2005 08:20:00*1.83380*1.83350*1.83400*1.83350
05/24/2005 08:25:00*1.83350*1.83390*1.83410*1.83320
05/24/2005 08:30:00*1.83390*1.83450*1.83470*1.83380
05/24/2005 08:35:00*1.83450*1.83400*1.83450*1.83400
05/24/2005 08:40:00*1.83400*1.83360*1.83400*1.83350
05/24/2005 08:45:00*1.83360*1.83370*1.83390*1.83340
05/24/2005 08:50:00*1.83370*1.83320*1.83390*1.83320
05/24/2005 08:55:00*1.83320*1.83300*1.83360*1.83290
05/24/2005 09:00:00*1.83300*1.83320*1.83320*1.83270
05/24/2005 09:05:00*1.83320*1.83240*1.83340*1.83240
05/24/2005 09:10:00*1.83240*1.83220*1.83240*1.83180
05/24/2005 09:15:00*1.83220*1.83240*1.83240*1.83170
05/24/2005 09:20:00*1.83240*1.83250*1.83250*1.83210
05/24/2005 09:25:00*1.83250*1.83190*1.83260*1.83180
05/24/2005 09:30:00*1.83190*1.83160*1.83190*1.83130
05/24/2005 09:35:00*1.83160*1.83220*1.83220*1.83160
05/24/2005 09:40:00*1.83220*1.83200*1.83230*1.83190
05/24/2005 09:45:00*1.83200*1.83200*1.83220*1.83170
05/24/2005 09:50:00*1.83200*1.83170*1.83220*1.83150
05/24/2005 09:55:00*1.83170*1.83140*1.83200*1.83130
05/24/2005 10:00:00*1.83140*1.83140*1.83150*1.83110
05/24/2005 10:05:00*1.83140*1.83180*1.83190*1.83130
05/24/2005 10:10:00*1.83180*1.83150*1.83200*1.83140
05/24/2005 10:15:00*1.83150*1.83130*1.83190*1.83130
05/24/2005 10:20:00*1.83130*1.83150*1.83160*1.83130
05/24/2005 10:25:00*1.83150*1.83050*1.83150*1.83040
05/24/2005 10:30:00*1.83050*1.83110*1.83110*1.83040
05/24/2005 10:35:00*1.83110*1.82970*1.83110*1.82950
05/24/2005 10:40:00*1.82970*1.82920*1.82980*1.82890
05/24/2005 10:45:00*1.82920*1.82900*1.82930*1.82890
05/24/2005 10:50:00*1.82900*1.82880*1.82910*1.82840
05/24/2005 10:55:00*1.82880*1.82820*1.82900*1.82820
05/24/2005 11:00:00*1.82820*1.82870*1.82910*1.82810
05/24/2005 11:05:00*1.82870*1.82780*1.82870*1.82730
05/24/2005 11:10:00*1.82780*1.82870*1.82890*1.82780
05/24/2005 11:15:00*1.82870*1.82770*1.82870*1.82750
05/24/2005 11:20:00*1.82770*1.82810*1.82810*1.82750
05/24/2005 11:25:00*1.82810*1.82770*1.82810*1.82730
05/24/2005 11:30:00*1.82770*1.82840*1.82870*1.82760
05/24/2005 11:35:00*1.82840*1.82830*1.82850*1.82810
05/24/2005 11:40:00*1.82830*1.82780*1.82850*1.82760
05/24/2005 11:45:00*1.82780*1.82800*1.82810*1.82780
05/24/2005 11:50:00*1.82800*1.82840*1.82840*1.82790
05/24/2005 11:55:00*1.82840*1.82850*1.82880*1.82840
05/24/2005 12:00:00*1.82850*1.82790*1.82850*1.82770
05/24/2005 12:05:00*1.82790*1.82780*1.82810*1.82760
05/24/2005 12:10:00*1.82780*1.82730*1.82780*1.82690
05/24/2005 12:15:00*1.82730*1.82730*1.82770*1.82710
05/24/2005 12:20:00*1.82730*1.82810*1.82820*1.82730
05/24/2005 12:25:00*1.82810*1.82810*1.82840*1.82810
05/24/2005 12:30:00*1.82810*1.82810*1.82830*1.82780
05/24/2005 12:35:00*1.82810*1.82840*1.82860*1.82810
05/24/2005 12:40:00*1.82840*1.82810*1.82850*1.82800
05/24/2005 12:45:00*1.82810*1.82870*1.82870*1.82810
05/24/2005 12:50:00*1.82870*1.82850*1.82880*1.82840
05/24/2005 12:55:00*1.82850*1.82800*1.82900*1.82800
05/24/2005 13:00:00*1.82800*1.82770*1.82800*1.82750
05/24/2005 13:05:00*1.82770*1.82780*1.82790*1.82750
05/24/2005 13:10:00*1.82780*1.82820*1.82820*1.82780
05/24/2005 13:15:00*1.82820*1.82800*1.82830*1.82780
05/24/2005 13:20:00*1.82800*1.82790*1.82810*1.82780
05/24/2005 13:25:00*1.82790*1.82850*1.82860*1.82780
05/24/2005 13:30:00*1.82850*1.82820*1.82860*1.82820
05/24/2005 13:35:00*1.82820*1.82740*1.82820*1.82720
05/24/2005 13:40:00*1.82740*1.82710*1.82770*1.82710
05/24/2005 13:45:00*1.82710*1.82700*1.82720*1.82670
05/24/2005 13:50:00*1.82700*1.82770*1.82780*1.82700
05/24/2005 13:55:00*1.82770*1.82760*1.82820*1.82750
05/24/2005 14:00:00*1.82760*1.82790*1.82850*1.82690
05/24/2005 14:05:00*1.82790*1.82790*1.82830*1.82780
05/24/2005 14:10:00*1.82790*1.82860*1.82890*1.82790
05/24/2005 14:15:00*1.82860*1.82900*1.82970*1.82830
05/24/2005 14:20:00*1.82900*1.82880*1.82940*1.82850
05/24/2005 14:25:00*1.82880*1.82790*1.82900*1.82780
05/24/2005 14:30:00*1.82790*1.82760*1.82810*1.82750
05/24/2005 14:35:00*1.82760*1.82750*1.82770*1.82680
05/24/2005 14:40:00*1.82750*1.82780*1.82790*1.82750
05/24/2005 14:45:00*1.82780*1.82770*1.82800*1.82770
05/24/2005 14:50:00*1.82770*1.82780*1.82780*1.82720
05/24/2005 14:55:00*1.82780*1.82790*1.82800*1.82760
05/24/2005 15:00:00*1.82790*1.82720*1.82790*1.82720
05/24/2005 15:05:00*1.82720*1.82730*1.82730*1.82700
05/24/2005 15:10:00*1.82730*1.82730*1.82760*1.82720
05/24/2005 15:15:00*1.82730*1.82730*1.82740*1.82720
05/24/2005 15:20:00*1.82730*1.82750*1.82760*1.82710
05/24/2005 15:25:00*1.82750*1.82750*1.82750*1.82710
05/24/2005 15:30:00*1.82750*1.82760*1.82760*1.82720
05/24/2005 15:35:00*1.82760*1.82760*1.82780*1.82750
05/24/2005 15:40:00*1.82760*1.82770*1.82780*1.82750
05/24/2005 15:45:00*1.82770*1.82770*1.82780*1.82750
05/24/2005 15:50:00*1.82770*1.82760*1.82770*1.82740
05/24/2005 15:55:00*1.82760*1.82750*1.82770*1.82730
05/24/2005 16:00:00*1.82750*1.82750*1.82760*1.82740
05/24/2005 16:05:00*1.82750*1.82740*1.82770*1.82730
05/24/2005 16:10:00*1.82740*1.82740*1.82750*1.82730
05/24/2005 16:15:00*1.82740*1.82730*1.82740*1.82720
05/24/2005 16:20:00*1.82730*1.82710*1.82730*1.82690
05/24/2005 16:25:00*1.82710*1.82700*1.82730*1.82680
05/24/2005 16:30:00*1.82700*1.82660*1.82700*1.82590
05/24/2005 16:35:00*1.82660*1.82690*1.82690*1.82650
05/24/2005 16:40:00*1.82690*1.82730*1.82730*1.82670
05/24/2005 16:45:00*1.82730*1.82750*1.82750*1.82690
05/24/2005 16:50:00*1.82750*1.82740*1.82770*1.82710
05/24/2005 16:55:00*1.82740*1.82710*1.82750*1.82690
05/24/2005 17:00:00*1.82710*1.82710*1.82740*1.82700
