11/02/2004 17:05:00*1.09005*1.08945*1.09045*1.08925
11/02/2004 17:10:00*1.08945*1.08935*1.08985*1.08935
11/02/2004 17:15:00*1.08945*1.09*1.09*1.08935
11/02/2004 17:20:00*1.09005*1.08975*1.09015*1.08955
11/02/2004 17:25:00*1.08995*1.09195*1.09195*1.08945
11/02/2004 17:30:00*1.09065*1.0906*1.09215*1.09015
11/02/2004 17:35:00*1.09055*1.09005*1.0906*1.08985
11/02/2004 17:40:00*1.08985*1.09025*1.09055*1.08945
11/02/2004 17:45:00*1.09025*1.0903*1.09035*1.09015
11/02/2004 17:50:00*1.09025*1.09045*1.09095*1.09025
11/02/2004 17:55:00*1.09035*1.09045*1.09065*1.09025
11/02/2004 18:00:00*1.09035*1.0907*1.09075*1.09025
11/02/2004 18:05:00*1.09065*1.09085*1.09085*1.09035
11/02/2004 18:10:00*1.09075*1.09085*1.09115*1.09065
11/02/2004 18:15:00*1.09135*1.09055*1.09135*1.09055
11/02/2004 18:20:00*1.09095*1.09065*1.09185*1.08945
11/02/2004 18:25:00*1.09085*1.09035*1.09095*1.09015
11/02/2004 18:30:00*1.09045*1.0906*1.09105*1.09035
11/02/2004 18:35:00*1.09065*1.09035*1.09075*1.09015
11/02/2004 18:40:00*1.09025*1.09035*1.09035*1.08955
11/02/2004 18:45:00*1.09025*1.0897*1.09065*1.08955
11/02/2004 18:50:00*1.08975*1.08985*1.09015*1.0867
11/02/2004 18:55:00*1.08995*1.08965*1.09015*1.08925
11/02/2004 19:00:00*1.08965*1.08935*1.08995*1.08935
11/02/2004 19:05:00*1.08925*1.08965*1.08995*1.08925
11/02/2004 19:10:00*1.08985*1.08945*1.08995*1.08935
11/02/2004 19:15:00*1.08935*1.08965*1.09115*1.08925
11/02/2004 19:20:00*1.0896*1.09005*1.09145*1.0896
11/02/2004 19:25:00*1.08995*1.09045*1.09095*1.08995
11/02/2004 19:30:00*1.09075*1.0909*1.09135*1.09015
11/02/2004 19:35:00*1.09095*1.08965*1.09115*1.08955
11/02/2004 19:40:00*1.08985*1.09005*1.09015*1.08945
11/02/2004 19:45:00*1.08985*1.09015*1.09065*1.08985
11/02/2004 19:50:00*1.09025*1.09075*1.09085*1.0871
11/02/2004 19:55:00*1.09105*1.09065*1.09115*1.09015
11/02/2004 20:00:00*1.09045*1.09065*1.09115*1.09025
11/02/2004 20:05:00*1.09055*1.09065*1.09105*1.08955
11/02/2004 20:10:00*1.09075*1.09065*1.09085*1.09045
11/02/2004 20:15:00*1.09085*1.09015*1.09085*1.09015
11/02/2004 20:20:00*1.09035*1.09005*1.09085*1.09005
11/02/2004 20:25:00*1.09015*1.08955*1.09015*1.08945
11/02/2004 20:30:00*1.08965*1.08945*1.09005*1.08945
11/02/2004 20:35:00*1.08935*1.08995*1.09035*1.08935
11/02/2004 20:40:00*1.08985*1.08995*1.09025*1.08955
11/02/2004 20:45:00*1.09015*1.0896*1.09015*1.08955
11/02/2004 20:50:00*1.08965*1.08935*1.08985*1.08935
11/02/2004 20:55:00*1.08915*1.08945*1.08955*1.08875
11/02/2004 21:00:00*1.08955*1.08935*1.08985*1.08935
11/02/2004 21:05:00*1.08925*1.08915*1.08945*1.08875
11/02/2004 21:10:00*1.08925*1.08925*1.08935*1.08855
11/02/2004 21:15:00*1.08935*1.08945*1.08945*1.08905
11/02/2004 21:20:00*1.08935*1.09015*1.09015*1.08925
11/02/2004 21:25:00*1.08985*1.09015*1.09065*1.08965
11/02/2004 21:30:00*1.09005*1.09035*1.09035*1.08945
11/02/2004 21:35:00*1.09045*1.09015*1.09045*1.08975
11/02/2004 21:40:00*1.09015*1.09045*1.09075*1.08955
11/02/2004 21:45:00*1.09075*1.09035*1.09165*1.09015
11/02/2004 21:50:00*1.09045*1.09045*1.09115*1.09005
11/02/2004 21:55:00*1.09035*1.09085*1.09095*1.09005
11/02/2004 22:00:00*1.09075*1.09*1.09085*1.09
11/02/2004 22:05:00*1.08995*1.09*1.09075*1.0897
11/02/2004 22:10:00*1.09045*1.0907*1.0909*1.0899
11/02/2004 22:15:00*1.0907*1.0905*1.09085*1.0901
11/02/2004 22:20:00*1.09055*1.0902*1.09055*1.0901
11/02/2004 22:25:00*1.09065*1.0895*1.09085*1.0895
11/02/2004 22:30:00*1.09015*1.0899*1.0905*1.0895
11/02/2004 22:35:00*1.08985*1.08945*1.0902*1.08885
11/02/2004 22:40:00*1.08995*1.0895*1.09015*1.0888
11/02/2004 22:45:00*1.0894*1.08985*1.09025*1.08885
11/02/2004 22:50:00*1.0892*1.0893*1.09015*1.0886
11/02/2004 22:55:00*1.09015*1.0899*1.0904*1.0893
11/02/2004 23:00:00*1.09005*1.0896*1.09025*1.0896
11/02/2004 23:05:00*1.0898*1.0901*1.09045*1.0896
11/02/2004 23:10:00*1.09075*1.0902*1.091*1.08955
11/02/2004 23:15:00*1.0901*1.09045*1.09065*1.0897
11/02/2004 23:20:00*1.09045*1.09025*1.09075*1.09
11/02/2004 23:25:00*1.0903*1.0898*1.09065*1.0898
11/02/2004 23:30:00*1.09025*1.0905*1.09075*1.08945
11/02/2004 23:35:00*1.09045*1.0903*1.09085*1.0901
11/02/2004 23:40:00*1.09075*1.09025*1.09085*1.0897
11/02/2004 23:45:00*1.09045*1.09065*1.09105*1.0898
11/02/2004 23:50:00*1.09095*1.0904*1.0911*1.0903
11/02/2004 23:55:00*1.09095*1.0898*1.09095*1.0897
11/03/2004 00:00:00*1.09045*1.0903*1.09175*1.0893
11/03/2004 00:05:00*1.09085*1.09085*1.09165*1.0901
11/03/2004 00:10:00*1.0903*1.091*1.09165*1.0903
11/03/2004 00:15:00*1.09085*1.0915*1.09185*1.0903
11/03/2004 00:20:00*1.09155*1.0908*1.09155*1.0906
11/03/2004 00:25:00*1.0907*1.0911*1.09165*1.0903
11/03/2004 00:30:00*1.09145*1.0912*1.09185*1.0909
11/03/2004 00:35:00*1.09125*1.0918*1.09205*1.091
11/03/2004 00:40:00*1.09185*1.09205*1.09215*1.0913
11/03/2004 00:45:00*1.09185*1.0907*1.09225*1.0901
11/03/2004 00:50:00*1.09085*1.0912*1.09225*1.0907
11/03/2004 00:55:00*1.0914*1.091*1.0919*1.0908
11/03/2004 01:00:00*1.09145*1.09105*1.09165*1.0904
11/03/2004 01:05:00*1.09125*1.09245*1.09245*1.0907
11/03/2004 01:10:00*1.0921*1.09185*1.09245*1.0915
11/03/2004 01:15:00*1.09205*1.0923*1.09235*1.0914
11/03/2004 01:20:00*1.0919*1.091*1.09235*1.091
11/03/2004 01:25:00*1.09145*1.09205*1.09215*1.0908
11/03/2004 01:30:00*1.09185*1.09225*1.09235*1.0913
11/03/2004 01:35:00*1.09205*1.0924*1.09305*1.0917
11/03/2004 01:40:00*1.09255*1.0928*1.09345*1.0924
11/03/2004 01:45:00*1.09305*1.09275*1.09325*1.0921
11/03/2004 01:50:00*1.09265*1.09305*1.09315*1.0919
11/03/2004 01:55:00*1.0927*1.09285*1.09385*1.0926
11/03/2004 02:00:00*1.09295*1.09395*1.09425*1.0926
11/03/2004 02:05:00*1.09385*1.0925*1.09435*1.0925
11/03/2004 02:10:00*1.09305*1.0932*1.09365*1.0925
11/03/2004 02:15:00*1.0929*1.09165*1.0932*1.0914
11/03/2004 02:20:00*1.09155*1.09085*1.09205*1.0907
11/03/2004 02:25:00*1.0909*1.09115*1.09145*1.0905
11/03/2004 02:30:00*1.09095*1.09165*1.09175*1.09065
11/03/2004 02:40:00*1.09175*1.0914*1.0918*1.091
11/03/2004 02:45:00*1.09135*1.0924*1.0924*1.091
11/03/2004 02:50:00*1.09235*1.09145*1.0924*1.0911
11/03/2004 02:55:00*1.09155*1.0915*1.09225*1.09105
11/03/2004 03:00:00*1.0916*1.0916*1.0922*1.0912
11/03/2004 03:05:00*1.09165*1.0918*1.09205*1.0912
11/03/2004 03:10:00*1.09205*1.0908*1.09225*1.09045
11/03/2004 03:15:00*1.09035*1.0912*1.0912*1.09015
11/03/2004 03:20:00*1.09115*1.09135*1.09145*1.09085
11/03/2004 03:25:00*1.09105*1.091*1.09135*1.09095
11/03/2004 03:30:00*1.0912*1.09105*1.09135*1.0907
11/03/2004 03:35:00*1.09095*1.0906*1.09155*1.0904
11/03/2004 03:40:00*1.09075*1.09065*1.09145*1.0899
11/03/2004 03:45:00*1.0905*1.09045*1.09135*1.09015
11/03/2004 03:50:00*1.09005*1.0907*1.09075*1.09005
11/03/2004 03:55:00*1.09065*1.09085*1.09095*1.09035
11/03/2004 04:00:00*1.0909*1.09185*1.09295*1.09075
11/03/2004 04:05:00*1.09215*1.09215*1.09235*1.0916
11/03/2004 04:10:00*1.09205*1.0909*1.09215*1.09075
11/03/2004 04:15:00*1.0912*1.09135*1.0923*1.0909
11/03/2004 04:20:00*1.09205*1.0923*1.09295*1.09135
11/03/2004 04:25:00*1.0923*1.09215*1.0924*1.0918
11/03/2004 04:30:00*1.0918*1.0911*1.09215*1.09105
11/03/2004 04:35:00*1.09095*1.0915*1.09205*1.09095
11/03/2004 04:40:00*1.09205*1.0918*1.09225*1.0915
11/03/2004 04:45:00*1.09205*1.09225*1.09255*1.09175
11/03/2004 04:50:00*1.09235*1.0921*1.09235*1.0916
11/03/2004 04:55:00*1.09205*1.0931*1.09375*1.092
11/03/2004 05:00:00*1.09315*1.0938*1.09425*1.0923
11/03/2004 05:05:00*1.09365*1.0938*1.09535*1.0932
11/03/2004 05:10:00*1.0939*1.09325*1.09445*1.0928
11/03/2004 05:15:00*1.09345*1.0917*1.09375*1.091
11/03/2004 05:20:00*1.09175*1.09145*1.09215*1.0909
11/03/2004 05:25:00*1.09135*1.09065*1.09165*1.09045
11/03/2004 05:30:00*1.09075*1.091*1.0912*1.09045
11/03/2004 05:35:00*1.09145*1.09115*1.09155*1.0907
11/03/2004 05:40:00*1.0912*1.0911*1.09155*1.09075
11/03/2004 05:45:00*1.09095*1.0915*1.09215*1.09085
11/03/2004 05:50:00*1.09195*1.09145*1.09195*1.09085
11/03/2004 05:55:00*1.09135*1.09165*1.09185*1.09115
11/03/2004 06:00:00*1.0916*1.0917*1.0921*1.09125
11/03/2004 06:05:00*1.09155*1.0916*1.092*1.09115
11/03/2004 06:10:00*1.09165*1.092*1.0923*1.09155
11/03/2004 06:15:00*1.09185*1.0924*1.093*1.09155
11/03/2004 06:20:00*1.09235*1.0919*1.09275*1.09165
11/03/2004 06:25:00*1.0921*1.0917*1.0924*1.09145
11/03/2004 06:30:00*1.09155*1.0925*1.0925*1.0914
11/03/2004 06:35:00*1.09245*1.0919*1.0927*1.09115
11/03/2004 06:40:00*1.09165*1.0918*1.0923*1.09145
11/03/2004 06:45:00*1.09155*1.09185*1.0919*1.091
11/03/2004 06:50:00*1.09175*1.09135*1.0919*1.09135
11/03/2004 06:55:00*1.0915*1.0912*1.09185*1.08945
11/03/2004 07:00:00*1.09105*1.0913*1.0915*1.09045
11/03/2004 07:05:00*1.09105*1.09155*1.0916*1.09085
11/03/2004 07:10:00*1.09115*1.09215*1.09245*1.09115
11/03/2004 07:15:00*1.09205*1.09395*1.09495*1.09135
11/03/2004 07:20:00*1.09415*1.09345*1.09445*1.0926
11/03/2004 07:25:00*1.09325*1.09375*1.09385*1.0926
11/03/2004 07:30:00*1.09255*1.0937*1.09445*1.09255
11/03/2004 07:35:00*1.09395*1.0933*1.09445*1.0928
11/03/2004 07:40:00*1.09345*1.09385*1.09445*1.093
11/03/2004 07:45:00*1.0939*1.09345*1.0943*1.09285
11/03/2004 07:50:00*1.0932*1.0931*1.0936*1.09235
11/03/2004 07:55:00*1.09345*1.09395*1.09445*1.0931
11/03/2004 08:00:00*1.0938*1.0939*1.095*1.0935
11/03/2004 08:05:00*1.0941*1.09435*1.09515*1.0936
11/03/2004 08:10:00*1.094*1.09495*1.09525*1.0939
11/03/2004 08:15:00*1.09525*1.0947*1.09545*1.094
11/03/2004 08:20:00*1.09465*1.09585*1.09665*1.0944
11/03/2004 08:25:00*1.09565*1.09645*1.09675*1.0952
11/03/2004 08:30:00*1.0958*1.09585*1.09665*1.0948
11/03/2004 08:35:00*1.09555*1.0952*1.09585*1.0947
11/03/2004 08:40:00*1.09535*1.09645*1.09645*1.0952
11/03/2004 08:45:00*1.09635*1.09535*1.09645*1.095
11/03/2004 08:50:00*1.09635*1.0958*1.09675*1.095
11/03/2004 08:55:00*1.09655*1.09615*1.09735*1.0956
11/03/2004 09:00:00*1.09595*1.09665*1.09665*1.0945
11/03/2004 09:05:00*1.09685*1.0958*1.09715*1.0955
11/03/2004 09:10:00*1.09725*1.09745*1.09805*1.0958
11/03/2004 09:15:00*1.0971*1.097*1.09795*1.0963
11/03/2004 09:20:00*1.09725*1.09715*1.09765*1.0958
11/03/2004 09:25:00*1.09755*1.09735*1.09785*1.0963
11/03/2004 09:30:00*1.09725*1.09675*1.09765*1.0965
11/03/2004 09:35:00*1.0969*1.09655*1.0969*1.096
11/03/2004 09:40:00*1.0962*1.09715*1.09715*1.096
11/03/2004 09:45:00*1.097*1.09685*1.09725*1.0961
11/03/2004 09:50:00*1.0968*1.0956*1.09685*1.0954
11/03/2004 09:55:00*1.09595*1.09615*1.09675*1.0953
11/03/2004 10:00:00*1.09605*1.09595*1.09685*1.0948
11/03/2004 10:05:00*1.09625*1.09645*1.09705*1.0946
11/03/2004 10:10:00*1.0958*1.09615*1.09725*1.0956
11/03/2004 10:15:00*1.09645*1.09735*1.09735*1.0958
11/03/2004 10:20:00*1.09705*1.0967*1.09765*1.0964
11/03/2004 10:25:00*1.09705*1.09675*1.09755*1.0961
11/03/2004 10:30:00*1.0962*1.09655*1.09675*1.0958
11/03/2004 10:35:00*1.09645*1.0958*1.09655*1.0954
11/03/2004 10:40:00*1.0957*1.09725*1.09725*1.0957
11/03/2004 10:45:00*1.0971*1.09725*1.09735*1.0963
11/03/2004 10:50:00*1.09705*1.0972*1.09755*1.0966
11/03/2004 10:55:00*1.09745*1.0971*1.09745*1.09645
11/03/2004 11:00:00*1.09745*1.0985*1.09885*1.0964
11/03/2004 11:05:00*1.09815*1.09735*1.09885*1.0963
11/03/2004 11:10:00*1.09725*1.0973*1.09875*1.0961
11/03/2004 11:15:00*1.09755*1.0968*1.09755*1.0963
11/03/2004 11:20:00*1.0976*1.0969*1.09785*1.0965
11/03/2004 11:25:00*1.09725*1.09665*1.09745*1.0962
11/03/2004 11:30:00*1.0963*1.0969*1.09725*1.0958
11/03/2004 11:35:00*1.09725*1.09595*1.09725*1.0956
11/03/2004 11:40:00*1.0956*1.09655*1.09665*1.0954
11/03/2004 11:45:00*1.09665*1.096*1.09665*1.0958
11/03/2004 11:50:00*1.09615*1.096*1.09705*1.0958
11/03/2004 11:55:00*1.09635*1.0963*1.09685*1.0958
11/03/2004 12:00:00*1.09715*1.0962*1.09715*1.0962
11/03/2004 12:05:00*1.09665*1.0961*1.09685*1.096
11/03/2004 12:10:00*1.09615*1.09675*1.09705*1.0959
11/03/2004 12:15:00*1.09685*1.0966*1.09725*1.0965
11/03/2004 12:20:00*1.0971*1.0967*1.09725*1.0964
11/03/2004 12:25:00*1.09665*1.09715*1.09715*1.0961
11/03/2004 12:30:00*1.097*1.097*1.09795*1.0969
11/03/2004 12:35:00*1.0973*1.09705*1.09795*1.0968
11/03/2004 12:40:00*1.0969*1.0975*1.09785*1.09665
11/03/2004 12:45:00*1.0974*1.0974*1.09795*1.0971
11/03/2004 12:50:00*1.09795*1.0965*1.09795*1.0965
11/03/2004 12:55:00*1.09685*1.0963*1.09775*1.0961
11/03/2004 13:00:00*1.09665*1.0959*1.09675*1.0959
11/03/2004 13:05:00*1.09635*1.0959*1.09635*1.0956
11/03/2004 13:10:00*1.096*1.096*1.09645*1.0958
11/03/2004 13:15:00*1.09605*1.0962*1.09635*1.0956
11/03/2004 13:20:00*1.09625*1.0954*1.09625*1.09525
11/03/2004 13:25:00*1.0955*1.0955*1.09575*1.0954
11/03/2004 13:30:00*1.0954*1.09585*1.09615*1.0954
11/03/2004 13:35:00*1.0956*1.0961*1.09645*1.0955
11/03/2004 13:40:00*1.0962*1.09645*1.09665*1.0956
11/03/2004 13:45:00*1.0962*1.0963*1.09685*1.0958
11/03/2004 13:50:00*1.09655*1.09685*1.09695*1.09615
11/03/2004 13:55:00*1.09675*1.09655*1.09685*1.096
11/03/2004 14:00:00*1.0964*1.0968*1.09715*1.0962
11/03/2004 14:05:00*1.09715*1.0958*1.09715*1.0956
11/03/2004 14:10:00*1.09575*1.09605*1.09735*1.0956
11/03/2004 14:15:00*1.09635*1.09545*1.09665*1.0949
11/03/2004 14:20:00*1.0956*1.0951*1.09565*1.0945
11/03/2004 14:25:00*1.09565*1.09515*1.09605*1.0948
11/03/2004 14:30:00*1.09525*1.0952*1.09585*1.0947
11/03/2004 14:35:00*1.0954*1.096*1.09605*1.09455
11/03/2004 14:40:00*1.09585*1.09515*1.096*1.09495
11/03/2004 14:45:00*1.0951*1.0952*1.09525*1.09425
11/03/2004 14:50:00*1.09515*1.0948*1.0953*1.09425
11/03/2004 14:55:00*1.09465*1.0947*1.09525*1.0945
11/03/2004 15:00:00*1.0946*1.09585*1.09605*1.09445
11/03/2004 15:05:00*1.09615*1.09615*1.09635*1.0955
11/03/2004 15:10:00*1.09575*1.0952*1.09615*1.09515
11/03/2004 15:15:00*1.0951*1.09525*1.09605*1.0951
11/03/2004 15:20:00*1.09565*1.0948*1.09575*1.09455
11/03/2004 15:25:00*1.0947*1.0948*1.09505*1.09445
11/03/2004 15:30:00*1.09475*1.09455*1.09515*1.0937
11/03/2004 15:35:00*1.09485*1.0948*1.09505*1.0939
11/03/2004 15:40:00*1.09455*1.0946*1.09515*1.09405
11/03/2004 15:45:00*1.09445*1.0944*1.09495*1.09375
11/03/2004 15:50:00*1.09445*1.0944*1.095*1.09395
11/03/2004 15:55:00*1.09445*1.0948*1.09485*1.09435
11/03/2004 16:00:00*1.09455*1.0954*1.0954*1.09455
11/03/2004 16:05:00*1.09535*1.09495*1.0954*1.09465
11/03/2004 16:10:00*1.09505*1.09455*1.09535*1.09455
11/03/2004 16:15:00*1.09445*1.0944*1.09495*1.09395
11/03/2004 16:20:00*1.09445*1.09405*1.09485*1.09405
11/03/2004 16:25:00*1.09445*1.09375*1.09505*1.09375
11/03/2004 16:30:00*1.09385*1.09385*1.09425*1.09375
11/03/2004 16:35:00*1.0944*1.09445*1.09495*1.09375
11/03/2004 16:40:00*1.09465*1.09465*1.09575*1.09435
11/03/2004 16:45:00*1.09445*1.095*1.09525*1.09435
11/03/2004 16:50:00*1.09505*1.09455*1.09505*1.09445
11/03/2004 16:55:00*1.09445*1.09445*1.09495*1.09445
11/03/2004 17:00:00*1.09455*1.09445*1.09465*1.09405
