03/02/2004 17:05:00*1.795*1.7966*1.7966*1.7946
03/02/2004 17:10:00*1.7946*1.795*1.7966*1.7946
03/02/2004 17:15:00*1.7946*1.7955*1.7957*1.7946
03/02/2004 17:20:00*1.7955*1.7922*1.7955*1.7922
03/02/2004 17:25:00*1.7929*1.7939*1.7939*1.7921
03/02/2004 17:30:00*1.7928*1.7919*1.7949*1.7919
03/02/2004 17:35:00*1.7935*1.7923*1.7947*1.7919
03/02/2004 17:40:00*1.7945*1.7949*1.7965*1.7923
03/02/2004 17:45:00*1.7966*1.7941*1.79875*1.7936
03/02/2004 17:50:00*1.7929*1.7943*1.7948*1.7928
03/02/2004 17:55:00*1.7943*1.7942*1.7943*1.7932
03/02/2004 18:00:00*1.7932*1.7937*1.7942*1.793
03/02/2004 18:05:00*1.7939*1.7946*1.7946*1.7936
03/02/2004 18:10:00*1.7937*1.7955*1.7959*1.7937
03/02/2004 18:15:00*1.7974*1.7972*1.7981*1.7955
03/02/2004 18:20:00*1.7957*1.7965*1.7973*1.7957
03/02/2004 18:25:00*1.7981*1.8037*1.80425*1.7965
03/02/2004 18:30:00*1.8037*1.80755*1.8114*1.8037
03/02/2004 18:35:00*1.80755*1.80905*1.80905*1.80425
03/02/2004 18:40:00*1.8125*1.80755*1.8125*1.807
03/02/2004 18:45:00*1.80755*1.80425*1.80755*1.80315
03/02/2004 18:50:00*1.80315*1.80055*1.80425*1.79655
03/02/2004 18:55:00*1.8006*1.80935*1.80935*1.7985
03/02/2004 19:00:00*1.8092*1.80965*1.81085*1.8092
03/02/2004 19:05:00*1.80965*1.83915*1.83915*1.80965
03/02/2004 19:10:00*1.83915*1.84545*1.84545*1.8352
03/02/2004 19:15:00*1.84545*1.8444*1.8462*1.84395
03/02/2004 19:20:00*1.8444*1.8424*1.8444*1.8423
03/02/2004 19:25:00*1.8424*1.8246*1.8424*1.8186
03/02/2004 19:30:00*1.8246*1.8243*1.8246*1.8243
03/02/2004 19:35:00*1.8243*1.8312*1.8341*1.8202
03/02/2004 19:40:00*1.82955*1.83775*1.8411*1.8279
03/02/2004 19:45:00*1.83835*1.839*1.839*1.83775
03/02/2004 19:50:00*1.839*1.84035*1.84165*1.83835
03/02/2004 19:55:00*1.84035*1.83755*1.84035*1.8361
03/02/2004 20:00:00*1.83755*1.83355*1.83755*1.8302
03/02/2004 20:05:00*1.83355*1.8345*1.8352*1.8301
03/02/2004 20:10:00*1.8345*1.8279*1.8367*1.82695
03/02/2004 20:15:00*1.8279*1.829*1.8334*1.8269
03/02/2004 20:20:00*1.82905*1.8288*1.82905*1.8288
03/02/2004 20:25:00*1.8288*1.84165*1.84165*1.8288
03/02/2004 20:30:00*1.84165*1.84175*1.8462*1.8416
03/02/2004 20:35:00*1.84175*1.8389*1.8422*1.83725
03/02/2004 20:40:00*1.84*1.84005*1.84005*1.8389
03/02/2004 20:45:00*1.84005*1.8346*1.84055*1.8346
03/02/2004 20:50:00*1.8346*1.8405*1.8411*1.8346
03/02/2004 20:55:00*1.8405*1.84025*1.84065*1.83615
03/02/2004 21:00:00*1.84025*1.846*1.8466*1.83675
03/02/2004 21:05:00*1.846*1.84515*1.8461*1.8433
03/02/2004 21:10:00*1.84515*1.8482*1.8482*1.84515
03/02/2004 21:15:00*1.8482*1.85015*1.85015*1.84655
03/02/2004 21:20:00*1.85015*1.84925*1.85015*1.84925
03/02/2004 21:25:00*1.84925*1.84885*1.84925*1.84885
03/02/2004 21:30:00*1.84885*1.812*1.84885*1.8085
03/02/2004 21:35:00*1.8096*1.8088*1.8121*1.8082
03/02/2004 21:40:00*1.8091*1.80815*1.81045*1.80815
03/02/2004 21:45:00*1.8082*1.851*1.851*1.80755
03/02/2004 21:50:00*1.8505*1.85375*1.85375*1.8504
03/02/2004 21:55:00*1.85375*1.85325*1.85375*1.85325
03/02/2004 22:00:00*1.85325*1.8197*1.85325*1.8158
03/02/2004 22:05:00*1.8197*1.8102*1.8197*1.8089
03/02/2004 22:10:00*1.809*1.81035*1.81035*1.8071
03/02/2004 22:15:00*1.8086*1.8503*1.85045*1.8086
03/02/2004 22:20:00*1.8503*1.8503*1.8503*1.8503
03/02/2004 22:25:00*1.8503*1.8503*1.8503*1.8503
03/02/2004 22:30:00*1.851*1.8081*1.851*1.8077
03/02/2004 22:35:00*1.8081*1.808*1.81*1.8075
03/02/2004 22:40:00*1.8085*1.80805*1.8091*1.8079
03/02/2004 22:45:00*1.80805*1.8487*1.85045*1.80805
03/02/2004 22:50:00*1.8487*1.8488*1.8488*1.8487
03/02/2004 22:55:00*1.8488*1.8108*1.8488*1.8107
03/02/2004 23:00:00*1.8108*1.8095*1.8198*1.8095
03/02/2004 23:05:00*1.8092*1.8099*1.8116*1.8075
03/02/2004 23:10:00*1.8099*1.8117*1.81805*1.8099
03/02/2004 23:15:00*1.8118*1.8141*1.8163*1.8108
03/02/2004 23:20:00*1.8147*1.8145*1.8159*1.8114
03/02/2004 23:25:00*1.8144*1.816*1.8172*1.81235
03/02/2004 23:30:00*1.8162*1.8155*1.8163*1.814
03/02/2004 23:35:00*1.8153*1.818*1.8188*1.8152
03/02/2004 23:40:00*1.8182*1.8165*1.82135*1.8165
03/02/2004 23:45:00*1.8171*1.8186*1.8201*1.8165
03/02/2004 23:50:00*1.8207*1.8178*1.8207*1.8173
03/02/2004 23:55:00*1.818*1.8178*1.81825*1.8158
03/03/2004 00:00:00*1.8176*1.8179*1.8195*1.8168
03/03/2004 00:05:00*1.8179*1.8163*1.8182*1.8158
03/03/2004 00:10:00*1.8174*1.8212*1.8222*1.8163
03/03/2004 00:15:00*1.8211*1.8201*1.8215*1.8185
03/03/2004 00:20:00*1.8199*1.8186*1.8201*1.8169
03/03/2004 00:25:00*1.8185*1.8198*1.8205*1.8172
03/03/2004 00:30:00*1.8197*1.8234*1.8234*1.81865
03/03/2004 00:35:00*1.824*1.8213*1.8259*1.8197
03/03/2004 00:40:00*1.8214*1.8251*1.8251*1.8213
03/03/2004 00:45:00*1.8255*1.824*1.8263*1.8228
03/03/2004 00:50:00*1.8243*1.8267*1.8268*1.824
03/03/2004 00:55:00*1.8267*1.8264*1.8272*1.8252
03/03/2004 01:00:00*1.8262*1.8259*1.8264*1.8238
03/03/2004 01:05:00*1.8258*1.8226*1.8262*1.8225
03/03/2004 01:10:00*1.8228*1.8242*1.8242*1.8218
03/03/2004 01:15:00*1.8242*1.8236*1.827*1.8224
03/03/2004 01:20:00*1.8223*1.8196*1.8236*1.819
03/03/2004 01:25:00*1.8199*1.8187*1.8199*1.8177
03/03/2004 01:30:00*1.8189*1.8184*1.8189*1.8144
03/03/2004 01:35:00*1.8184*1.8184*1.8186*1.8173
03/03/2004 01:40:00*1.8168*1.8176*1.8185*1.8167
03/03/2004 01:45:00*1.8173*1.817*1.8181*1.8168
03/03/2004 01:50:00*1.8171*1.8177*1.8183*1.8168
03/03/2004 01:55:00*1.8167*1.8181*1.8189*1.8167
03/03/2004 02:00:00*1.8181*1.8173*1.8194*1.8166
03/03/2004 02:05:00*1.8178*1.8157*1.8184*1.8156
03/03/2004 02:10:00*1.8156*1.8173*1.8173*1.8151
03/03/2004 02:15:00*1.8174*1.8165*1.819*1.8162
03/03/2004 02:20:00*1.8169*1.8166*1.817*1.8149
03/03/2004 02:25:00*1.816*1.8167*1.818*1.8157
03/03/2004 02:30:00*1.8167*1.8171*1.8176*1.815
03/03/2004 02:35:00*1.8161*1.8159*1.8171*1.8159
03/03/2004 02:40:00*1.8159*1.8166*1.8168*1.8156
03/03/2004 02:45:00*1.8164*1.8166*1.81705*1.8156
03/03/2004 02:50:00*1.8165*1.816*1.8167*1.8158
03/03/2004 02:55:00*1.816*1.8167*1.81685*1.8156
03/03/2004 03:00:00*1.817*1.816*1.8171*1.8152
03/03/2004 03:05:00*1.8164*1.8166*1.81725*1.8153
03/03/2004 03:10:00*1.8167*1.8154*1.8171*1.8141
03/03/2004 03:15:00*1.8153*1.8141*1.8158*1.8138
03/03/2004 03:20:00*1.8142*1.8143*1.815*1.8133
03/03/2004 03:25:00*1.8144*1.8131*1.8159*1.8128
03/03/2004 03:30:00*1.8132*1.8126*1.8137*1.8122
03/03/2004 03:35:00*1.8126*1.8133*1.8145*1.8126
03/03/2004 03:40:00*1.8133*1.8136*1.8146*1.8131
03/03/2004 03:45:00*1.8138*1.8139*1.8145*1.8136
03/03/2004 03:50:00*1.8142*1.8149*1.8154*1.8139
03/03/2004 03:55:00*1.8151*1.8156*1.8161*1.8143
03/03/2004 04:00:00*1.8155*1.8156*1.8173*1.8154
03/03/2004 04:05:00*1.8151*1.8154*1.8165*1.8149
03/03/2004 04:10:00*1.8152*1.8148*1.8159*1.8144
03/03/2004 04:15:00*1.81505*1.8154*1.8156*1.8142
03/03/2004 04:20:00*1.8155*1.8189*1.8202*1.8154
03/03/2004 04:25:00*1.8193*1.8279*1.829*1.8187
03/03/2004 04:30:00*1.8274*1.8302*1.8309*1.82515
03/03/2004 04:35:00*1.8304*1.8275*1.83365*1.8264
03/03/2004 04:40:00*1.8271*1.8244*1.8277*1.82275
03/03/2004 04:45:00*1.8245*1.8252*1.8261*1.8244
03/03/2004 04:50:00*1.8255*1.8278*1.8287*1.825
03/03/2004 04:55:00*1.8281*1.8281*1.8306*1.8277
03/03/2004 05:00:00*1.8276*1.8305*1.8306*1.8275
03/03/2004 05:05:00*1.8319*1.8317*1.8323*1.8294
03/03/2004 05:10:00*1.832*1.8306*1.833*1.8306
03/03/2004 05:15:00*1.8318*1.8307*1.83265*1.8305
03/03/2004 05:20:00*1.8308*1.8312*1.8341*1.8307
03/03/2004 05:25:00*1.831*1.8294*1.8318*1.8294
03/03/2004 05:30:00*1.8293*1.8285*1.8308*1.82645
03/03/2004 05:35:00*1.8284*1.8283*1.8287*1.8269
03/03/2004 05:40:00*1.8284*1.8259*1.8285*1.8259
03/03/2004 05:45:00*1.8256*1.825*1.8259*1.8235
03/03/2004 05:50:00*1.8246*1.8251*1.8251*1.8238
03/03/2004 05:55:00*1.8252*1.826*1.8273*1.8242
03/03/2004 06:00:00*1.825*1.8242*1.8273*1.8233
03/03/2004 06:05:00*1.8242*1.82375*1.82705*1.8232
03/03/2004 06:10:00*1.8233*1.8256*1.82915*1.8233
03/03/2004 06:15:00*1.8249*1.8251*1.8266*1.8244
03/03/2004 06:20:00*1.8252*1.8479*1.8479*1.8251
03/03/2004 06:25:00*1.8479*1.824*1.8479*1.824
03/03/2004 06:30:00*1.8241*1.84115*1.8424*1.8236
03/03/2004 06:35:00*1.84115*1.8257*1.84255*1.8247
03/03/2004 06:40:00*1.8252*1.8243*1.83775*1.824
03/03/2004 06:45:00*1.8243*1.8229*1.8247*1.822
03/03/2004 06:50:00*1.8233*1.8231*1.8243*1.8211
03/03/2004 06:55:00*1.8225*1.82135*1.8234*1.82125
03/03/2004 07:00:00*1.82125*1.8217*1.8246*1.8202
03/03/2004 07:05:00*1.8219*1.8191*1.8238*1.8189
03/03/2004 07:10:00*1.8187*1.819*1.82305*1.8159
03/03/2004 07:15:00*1.8188*1.8131*1.81955*1.8114
03/03/2004 07:20:00*1.8129*1.8148*1.8148*1.8118
03/03/2004 07:25:00*1.8135*1.8154*1.8166*1.8123
03/03/2004 07:30:00*1.8155*1.8178*1.8191*1.8143
03/03/2004 07:35:00*1.8181*1.8178*1.8187*1.8171
03/03/2004 07:40:00*1.8179*1.818*1.8195*1.8175
03/03/2004 07:45:00*1.8182*1.8187*1.8197*1.8163
03/03/2004 07:50:00*1.8184*1.818*1.819*1.8171
03/03/2004 07:55:00*1.8175*1.8175*1.818*1.8151
03/03/2004 08:00:00*1.81545*1.8164*1.8187*1.8138
03/03/2004 08:05:00*1.8155*1.8153*1.81795*1.8153
03/03/2004 08:10:00*1.8153*1.8149*1.816*1.8141
03/03/2004 08:15:00*1.815*1.8159*1.8161*1.8139
03/03/2004 08:20:00*1.8161*1.8175*1.81835*1.8144
03/03/2004 08:25:00*1.8176*1.817*1.8177*1.8152
03/03/2004 08:30:00*1.8172*1.8169*1.8225*1.8162
03/03/2004 08:35:00*1.8169*1.8171*1.8177*1.8162
03/03/2004 08:40:00*1.8172*1.818*1.818*1.8169
03/03/2004 08:45:00*1.8181*1.8192*1.8192*1.8164
03/03/2004 08:50:00*1.8186*1.81975*1.8201*1.8185
03/03/2004 08:55:00*1.8195*1.8183*1.8235*1.8173
03/03/2004 09:00:00*1.8183*1.8177*1.82235*1.8158
03/03/2004 09:05:00*1.8179*1.8186*1.82235*1.8171
03/03/2004 09:10:00*1.8189*1.8171*1.8192*1.8161
03/03/2004 09:15:00*1.8181*1.81415*1.8181*1.8111
03/03/2004 09:20:00*1.814*1.8148*1.8154*1.8115
03/03/2004 09:25:00*1.815*1.8161*1.8166*1.8136
03/03/2004 09:30:00*1.8152*1.8127*1.82045*1.8126
03/03/2004 09:35:00*1.8123*1.8129*1.8142*1.8123
03/03/2004 09:40:00*1.8123*1.8112*1.81295*1.8107
03/03/2004 09:45:00*1.8111*1.811*1.81485*1.8105
03/03/2004 09:50:00*1.8108*1.8112*1.8131*1.8103
03/03/2004 09:55:00*1.811*1.8116*1.8117*1.8109
03/03/2004 10:00:00*1.8114*1.8115*1.81485*1.8108
03/03/2004 10:05:00*1.8126*1.8104*1.8148*1.8104
03/03/2004 10:10:00*1.8106*1.8114*1.8124*1.8098
03/03/2004 10:15:00*1.8113*1.8114*1.8128*1.8111
03/03/2004 10:20:00*1.8125*1.8122*1.8135*1.8114
03/03/2004 10:25:00*1.8122*1.8097*1.8122*1.80955
03/03/2004 10:30:00*1.8111*1.8121*1.8133*1.8097
03/03/2004 10:35:00*1.8109*1.8128*1.8128*1.8093
03/03/2004 10:40:00*1.813*1.8121*1.8136*1.8121
03/03/2004 10:45:00*1.8121*1.8119*1.8148*1.8116
03/03/2004 10:50:00*1.8119*1.8152*1.8166*1.8119
03/03/2004 10:55:00*1.8151*1.8155*1.817*1.8148
03/03/2004 11:00:00*1.8158*1.8155*1.8167*1.81245
03/03/2004 11:05:00*1.8152*1.8155*1.8163*1.81445
03/03/2004 11:10:00*1.8151*1.8148*1.8157*1.8143
03/03/2004 11:15:00*1.815*1.8151*1.81865*1.8128
03/03/2004 11:20:00*1.815*1.82*1.8201*1.814
03/03/2004 11:25:00*1.82*1.8252*1.8261*1.819
03/03/2004 11:30:00*1.8254*1.8248*1.8265*1.8237
03/03/2004 11:35:00*1.8248*1.8219*1.8253*1.8211
03/03/2004 11:40:00*1.8217*1.8201*1.8225*1.8186
03/03/2004 11:45:00*1.8187*1.8189*1.8236*1.8178
03/03/2004 11:50:00*1.8191*1.8199*1.8199*1.8183
03/03/2004 11:55:00*1.8198*1.823*1.82355*1.81955
03/03/2004 12:00:00*1.8225*1.8208*1.8231*1.8199
03/03/2004 12:05:00*1.8207*1.8214*1.8232*1.8202
03/03/2004 12:10:00*1.8212*1.8186*1.8224*1.8186
03/03/2004 12:15:00*1.8186*1.8204*1.82255*1.81755
03/03/2004 12:20:00*1.8206*1.8207*1.8232*1.82
03/03/2004 12:25:00*1.8206*1.8212*1.82495*1.8203
03/03/2004 12:30:00*1.8213*1.8214*1.8222*1.8201
03/03/2004 12:35:00*1.8216*1.8222*1.8222*1.8173
03/03/2004 12:40:00*1.8226*1.8223*1.8232*1.8196
03/03/2004 12:45:00*1.8225*1.8207*1.8237*1.8205
03/03/2004 12:50:00*1.8204*1.82185*1.82185*1.8196
03/03/2004 12:55:00*1.8206*1.82*1.82185*1.8192
03/03/2004 13:00:00*1.8194*1.818*1.82105*1.818
03/03/2004 13:05:00*1.8181*1.82055*1.8217*1.8174
03/03/2004 13:10:00*1.8184*1.8202*1.82235*1.818
03/03/2004 13:15:00*1.82*1.8214*1.822*1.8197
03/03/2004 13:20:00*1.8211*1.8219*1.82595*1.8207
03/03/2004 13:25:00*1.822*1.8221*1.8234*1.8192
03/03/2004 13:30:00*1.822*1.8231*1.82485*1.82025
03/03/2004 13:35:00*1.8229*1.83205*1.8337*1.8226
03/03/2004 13:40:00*1.83205*1.83105*1.83685*1.8229
03/03/2004 13:45:00*1.83105*1.8244*1.8327*1.8191
03/03/2004 13:50:00*1.8207*1.8213*1.8244*1.8178
03/03/2004 13:55:00*1.8216*1.82255*1.8232*1.8186
03/03/2004 14:00:00*1.82*1.8186*1.82255*1.8186
03/03/2004 14:05:00*1.8196*1.81995*1.8215*1.81775
03/03/2004 14:10:00*1.82005*1.8203*1.8218*1.8189
03/03/2004 14:15:00*1.8205*1.8188*1.8205*1.8181
03/03/2004 14:20:00*1.8187*1.82*1.8201*1.8174
03/03/2004 14:25:00*1.8197*1.8197*1.8203*1.8177
03/03/2004 14:30:00*1.8195*1.8193*1.8206*1.819
03/03/2004 14:35:00*1.8194*1.8184*1.8198*1.8184
03/03/2004 14:40:00*1.8184*1.8192*1.8192*1.8184
03/03/2004 14:45:00*1.8191*1.8181*1.8194*1.8179
03/03/2004 14:50:00*1.8185*1.8202*1.8207*1.8179
03/03/2004 14:55:00*1.8203*1.8206*1.82275*1.8189
03/03/2004 15:00:00*1.8208*1.8199*1.8208*1.8194
03/03/2004 15:05:00*1.8201*1.82115*1.82275*1.8192
03/03/2004 15:10:00*1.8196*1.8161*1.82165*1.8161
03/03/2004 15:15:00*1.8165*1.8171*1.8189*1.8149
03/03/2004 15:20:00*1.8171*1.8163*1.8171*1.8161
03/03/2004 15:25:00*1.8163*1.8159*1.8173*1.8144
03/03/2004 15:30:00*1.8148*1.8168*1.81725*1.8148
03/03/2004 15:35:00*1.8167*1.8163*1.8174*1.8163
03/03/2004 15:40:00*1.8163*1.8521*1.8521*1.8149
03/03/2004 15:45:00*1.8521*1.8521*1.8521*1.8521
03/03/2004 15:50:00*1.8521*1.8521*1.8521*1.8521
03/03/2004 15:55:00*1.8521*1.816*1.8521*1.8154
03/03/2004 16:00:00*1.8165*1.8151*1.8165*1.8145
03/03/2004 16:05:00*1.8147*1.84275*1.8439*1.8147
03/03/2004 16:10:00*1.843*1.8482*1.8482*1.84175
03/03/2004 16:15:00*1.8482*1.8489*1.8526*1.8467
03/03/2004 16:20:00*1.84885*1.85155*1.8532*1.8472
03/03/2004 16:25:00*1.85155*1.85315*1.85315*1.85155
03/03/2004 16:30:00*1.85315*1.85675*1.85675*1.85315
03/03/2004 16:35:00*1.85675*1.85825*1.8588*1.85675
03/03/2004 16:40:00*1.85825*1.85905*1.85905*1.85825
03/03/2004 16:45:00*1.85905*1.8592*1.8592*1.85905
03/03/2004 16:50:00*1.8592*1.83025*1.8606*1.83025
03/03/2004 16:55:00*1.83025*1.83465*1.83565*1.8286
03/03/2004 17:00:00*1.83465*1.82795*1.83465*1.82795
