03/08/2004 17:05:00*1.8638*1.8645*1.8645*1.8638
03/08/2004 17:10:00*1.8645*1.86385*1.8645*1.86385
03/08/2004 17:15:00*1.86385*1.86325*1.86385*1.86325
03/08/2004 17:20:00*1.86325*1.85595*1.86365*1.85595
03/08/2004 17:25:00*1.85595*1.85325*1.85775*1.8516
03/08/2004 17:30:00*1.8522*1.8604*1.8621*1.85145
03/08/2004 17:35:00*1.8604*1.8559*1.8604*1.85275
03/08/2004 17:40:00*1.85495*1.85715*1.8585*1.85325
03/08/2004 17:45:00*1.85715*1.85225*1.8582*1.85045
03/08/2004 17:50:00*1.8538*1.8576*1.8576*1.85225
03/08/2004 17:55:00*1.8576*1.8555*1.8576*1.85155
03/08/2004 18:00:00*1.8555*1.85715*1.85715*1.85535
03/08/2004 18:05:00*1.8577*1.85565*1.8604*1.85565
03/08/2004 18:10:00*1.85495*1.8577*1.85825*1.85495
03/08/2004 18:15:00*1.8577*1.85605*1.8577*1.8527
03/08/2004 18:20:00*1.85605*1.85055*1.85605*1.85055
03/08/2004 18:25:00*1.85055*1.8509*1.8509*1.85055
03/08/2004 18:30:00*1.8509*1.85475*1.8548*1.8509
03/08/2004 18:35:00*1.85475*1.85255*1.8555*1.85095
03/08/2004 18:40:00*1.85255*1.85555*1.85555*1.85255
03/08/2004 18:45:00*1.85555*1.862*1.862*1.85555
03/08/2004 18:50:00*1.862*1.8615*1.8628*1.8615
03/08/2004 18:55:00*1.8615*1.8583*1.8615*1.857
03/08/2004 19:00:00*1.8583*1.8585*1.8585*1.8583
03/08/2004 19:05:00*1.8585*1.8581*1.8585*1.8581
03/08/2004 19:10:00*1.8581*1.8577*1.8581*1.8577
03/08/2004 19:15:00*1.8577*1.85875*1.85875*1.8577
03/08/2004 19:20:00*1.85875*1.8631*1.86535*1.85875
03/08/2004 19:25:00*1.8631*1.86355*1.86355*1.8631
03/08/2004 19:30:00*1.86355*1.86275*1.86355*1.86275
03/08/2004 19:35:00*1.86275*1.86275*1.86275*1.86275
03/08/2004 19:40:00*1.86275*1.86275*1.86275*1.86275
03/08/2004 19:45:00*1.86275*1.86285*1.86285*1.86275
03/08/2004 19:50:00*1.86285*1.8636*1.8636*1.86285
03/08/2004 19:55:00*1.8636*1.86305*1.8636*1.86305
03/08/2004 20:00:00*1.86305*1.86295*1.86305*1.86295
03/08/2004 20:05:00*1.86295*1.8288*1.86295*1.8284
03/08/2004 20:10:00*1.8286*1.86215*1.86215*1.8285
03/08/2004 20:15:00*1.86215*1.8643*1.8647*1.86215
03/08/2004 20:20:00*1.8643*1.8643*1.8643*1.8643
03/08/2004 20:25:00*1.8643*1.8628*1.8643*1.8604
03/08/2004 20:30:00*1.8628*1.86195*1.8628*1.86195
03/08/2004 20:35:00*1.86195*1.862*1.862*1.86195
03/08/2004 20:40:00*1.862*1.8622*1.8622*1.862
03/08/2004 20:45:00*1.8622*1.8618*1.8622*1.8618
03/08/2004 20:50:00*1.8618*1.86325*1.86325*1.8618
03/08/2004 20:55:00*1.86325*1.863*1.86325*1.863
03/08/2004 21:00:00*1.863*1.862*1.863*1.862
03/08/2004 21:05:00*1.862*1.8297*1.862*1.8297
03/08/2004 21:10:00*1.8296*1.83*1.83*1.8295
03/08/2004 21:15:00*1.8298*1.8297*1.8303*1.8296
03/08/2004 21:20:00*1.8302*1.83*1.8303*1.8297
03/08/2004 21:25:00*1.8302*1.8298*1.8302*1.8295
03/08/2004 21:30:00*1.8294*1.8291*1.8299*1.8291
03/08/2004 21:35:00*1.8299*1.8293*1.8304*1.8291
03/08/2004 21:40:00*1.829*1.8297*1.8299*1.829
03/08/2004 21:45:00*1.8291*1.8297*1.83*1.829
03/08/2004 21:50:00*1.8294*1.8293*1.8297*1.8289
03/08/2004 21:55:00*1.8292*1.8298*1.8298*1.8289
03/08/2004 22:00:00*1.8298*1.8302*1.8302*1.8292
03/08/2004 22:05:00*1.8302*1.8296*1.831*1.8295
03/08/2004 22:10:00*1.8298*1.8301*1.8304*1.8296
03/08/2004 22:15:00*1.8302*1.8304*1.831*1.83
03/08/2004 22:20:00*1.8306*1.8302*1.8307*1.8295
03/08/2004 22:25:00*1.8302*1.8307*1.8307*1.8301
03/08/2004 22:30:00*1.8304*1.8306*1.8309*1.8301
03/08/2004 22:35:00*1.8305*1.8303*1.8308*1.8301
03/08/2004 22:40:00*1.8301*1.8298*1.8303*1.8297
03/08/2004 22:45:00*1.8297*1.8302*1.8303*1.8293
03/08/2004 22:50:00*1.8304*1.8299*1.8309*1.8298
03/08/2004 22:55:00*1.83*1.8305*1.8306*1.8296
03/08/2004 23:00:00*1.8307*1.831*1.8316*1.8291
03/08/2004 23:05:00*1.8309*1.8305*1.831*1.8303
03/08/2004 23:10:00*1.8303*1.8298*1.8307*1.8298
03/08/2004 23:15:00*1.8298*1.8303*1.8304*1.8297
03/08/2004 23:20:00*1.8303*1.83*1.8305*1.8299
03/08/2004 23:25:00*1.8301*1.8299*1.8303*1.8298
03/08/2004 23:30:00*1.8298*1.8279*1.8299*1.8276
03/08/2004 23:35:00*1.8279*1.8286*1.8286*1.8279
03/08/2004 23:40:00*1.8286*1.8286*1.8286*1.8284
03/08/2004 23:45:00*1.8284*1.8288*1.829*1.8281
03/08/2004 23:50:00*1.8288*1.8283*1.8288*1.8283
03/08/2004 23:55:00*1.8284*1.8621*1.8621*1.8283
03/09/2004 00:00:00*1.8621*1.86215*1.86215*1.8621
03/09/2004 00:05:00*1.86215*1.86135*1.86215*1.86135
03/09/2004 00:10:00*1.86135*1.8599*1.86135*1.8279
03/09/2004 00:15:00*1.8599*1.86025*1.86025*1.8599
03/09/2004 00:20:00*1.86025*1.85975*1.86025*1.85975
03/09/2004 00:25:00*1.85975*1.8606*1.8606*1.85975
03/09/2004 00:30:00*1.8606*1.8283*1.86065*1.828
03/09/2004 00:35:00*1.8283*1.863*1.8631*1.8277
03/09/2004 00:40:00*1.863*1.86245*1.863*1.86245
03/09/2004 00:45:00*1.86245*1.86135*1.863*1.86135
03/09/2004 00:50:00*1.86135*1.8617*1.8617*1.86135
03/09/2004 00:55:00*1.8617*1.8285*1.8617*1.8285
03/09/2004 01:00:00*1.8288*1.829*1.8291*1.8283
03/09/2004 01:05:00*1.8289*1.8294*1.8298*1.8287
03/09/2004 01:10:00*1.8294*1.8295*1.8302*1.829
03/09/2004 01:15:00*1.829*1.8286*1.8295*1.8286
03/09/2004 01:20:00*1.8288*1.8292*1.8294*1.8286
03/09/2004 01:25:00*1.8298*1.8298*1.8299*1.8291
03/09/2004 01:30:00*1.8297*1.8292*1.8302*1.8288
03/09/2004 01:35:00*1.8292*1.8293*1.8296*1.829
03/09/2004 01:40:00*1.8295*1.8295*1.8305*1.8292
03/09/2004 01:45:00*1.8294*1.8294*1.8302*1.8293
03/09/2004 01:50:00*1.8294*1.8274*1.8294*1.8271
03/09/2004 01:55:00*1.8277*1.8282*1.82835*1.8274
03/09/2004 02:00:00*1.8279*1.828*1.8288*1.8273
03/09/2004 02:05:00*1.8285*1.8287*1.8287*1.8276
03/09/2004 02:10:00*1.8288*1.8288*1.8295*1.8286
03/09/2004 02:15:00*1.829*1.8288*1.8298*1.8282
03/09/2004 02:20:00*1.8287*1.8267*1.8309*1.8267
03/09/2004 02:25:00*1.827*1.8267*1.8287*1.8247
03/09/2004 02:30:00*1.8244*1.824*1.8268*1.824
03/09/2004 02:35:00*1.8237*1.8236*1.8262*1.8234
03/09/2004 02:40:00*1.8238*1.8225*1.8259*1.8224
03/09/2004 02:45:00*1.8232*1.8223*1.8236*1.8217
03/09/2004 02:50:00*1.8223*1.823*1.83095*1.8221
03/09/2004 02:55:00*1.8224*1.8227*1.8251*1.8223
03/09/2004 03:00:00*1.8238*1.8213*1.8238*1.8213
03/09/2004 03:05:00*1.8211*1.8226*1.82465*1.821
03/09/2004 03:10:00*1.8228*1.8227*1.8233*1.82245
03/09/2004 03:15:00*1.8226*1.8216*1.82285*1.8209
03/09/2004 03:20:00*1.8217*1.8222*1.8239*1.8216
03/09/2004 03:25:00*1.8219*1.8233*1.8238*1.8214
03/09/2004 03:30:00*1.8217*1.8222*1.82375*1.8212
03/09/2004 03:35:00*1.8221*1.8223*1.82345*1.8215
03/09/2004 03:40:00*1.8222*1.8221*1.8227*1.822
03/09/2004 03:45:00*1.8226*1.8228*1.8228*1.8221
03/09/2004 03:50:00*1.82275*1.8232*1.8233*1.8227
03/09/2004 03:55:00*1.8227*1.823*1.8234*1.8222
03/09/2004 04:00:00*1.823*1.8216*1.8231*1.8215
03/09/2004 04:05:00*1.8218*1.822*1.82525*1.8215
03/09/2004 04:10:00*1.8218*1.8217*1.82385*1.8215
03/09/2004 04:15:00*1.8216*1.82495*1.82595*1.8207
03/09/2004 04:20:00*1.82495*1.822*1.8261*1.821
03/09/2004 04:25:00*1.8222*1.8266*1.8266*1.8216
03/09/2004 04:30:00*1.8266*1.8212*1.82715*1.8212
03/09/2004 04:35:00*1.8214*1.8213*1.82195*1.8206
03/09/2004 04:40:00*1.8211*1.8214*1.822*1.821
03/09/2004 04:45:00*1.8214*1.8206*1.822*1.8204
03/09/2004 04:50:00*1.8198*1.82*1.8206*1.8185
03/09/2004 04:55:00*1.8206*1.8184*1.8226*1.8184
03/09/2004 05:00:00*1.8187*1.8138*1.8204*1.8136
03/09/2004 05:05:00*1.8136*1.8142*1.8165*1.8108
03/09/2004 05:10:00*1.815*1.818*1.818*1.8128
03/09/2004 05:15:00*1.8161*1.8179*1.8185*1.81465
03/09/2004 05:20:00*1.8178*1.8171*1.818*1.8164
03/09/2004 05:25:00*1.8173*1.8174*1.8181*1.81585
03/09/2004 05:30:00*1.8176*1.8168*1.8181*1.8168
03/09/2004 05:35:00*1.817*1.8189*1.8197*1.8148
03/09/2004 05:40:00*1.8188*1.8185*1.8194*1.8184
03/09/2004 05:45:00*1.8184*1.8181*1.8186*1.8176
03/09/2004 05:50:00*1.8181*1.8177*1.8187*1.8174
03/09/2004 05:55:00*1.8182*1.8173*1.8186*1.8171
03/09/2004 06:00:00*1.817*1.8174*1.8183*1.8168
03/09/2004 06:05:00*1.8171*1.8179*1.8183*1.8171
03/09/2004 06:10:00*1.818*1.8177*1.818*1.8173
03/09/2004 06:15:00*1.8187*1.818*1.8187*1.817
03/09/2004 06:20:00*1.81795*1.8187*1.8187*1.81795
03/09/2004 06:25:00*1.8189*1.8174*1.8189*1.8169
03/09/2004 06:30:00*1.8174*1.8181*1.8184*1.8172
03/09/2004 06:35:00*1.8175*1.8174*1.8181*1.8169
03/09/2004 06:40:00*1.8181*1.8178*1.8192*1.8174
03/09/2004 06:45:00*1.8177*1.8179*1.8183*1.8173
03/09/2004 06:50:00*1.8182*1.8178*1.8186*1.8177
03/09/2004 06:55:00*1.8178*1.8183*1.8191*1.8178
03/09/2004 07:00:00*1.8186*1.8173*1.8186*1.8155
03/09/2004 07:05:00*1.8172*1.8187*1.8187*1.8157
03/09/2004 07:10:00*1.8188*1.8172*1.8188*1.817
03/09/2004 07:15:00*1.8172*1.8171*1.8176*1.817
03/09/2004 07:20:00*1.8179*1.8169*1.8187*1.81525
03/09/2004 07:25:00*1.8168*1.8179*1.8179*1.8162
03/09/2004 07:30:00*1.81735*1.8171*1.8179*1.8163
03/09/2004 07:35:00*1.8165*1.81745*1.8176*1.8165
03/09/2004 07:40:00*1.8162*1.8171*1.81745*1.8159
03/09/2004 07:45:00*1.8174*1.8164*1.8175*1.8153
03/09/2004 07:50:00*1.8165*1.8165*1.8174*1.81535
03/09/2004 07:55:00*1.8162*1.8134*1.8165*1.8133
03/09/2004 08:00:00*1.8128*1.8142*1.8142*1.8127
03/09/2004 08:05:00*1.8138*1.8131*1.8142*1.8131
03/09/2004 08:10:00*1.813*1.8151*1.81635*1.813
03/09/2004 08:15:00*1.8146*1.816*1.817*1.8146
03/09/2004 08:20:00*1.8158*1.8175*1.8175*1.81525
03/09/2004 08:25:00*1.8175*1.8164*1.8175*1.8156
03/09/2004 08:30:00*1.8164*1.8169*1.8176*1.8164
03/09/2004 08:35:00*1.817*1.818*1.818*1.8168
03/09/2004 08:40:00*1.818*1.8179*1.8192*1.8175
03/09/2004 08:45:00*1.8181*1.8179*1.8183*1.8171
03/09/2004 08:50:00*1.8177*1.8183*1.8185*1.8173
03/09/2004 08:55:00*1.8183*1.8184*1.81905*1.8179
03/09/2004 09:00:00*1.8183*1.8192*1.81955*1.8183
03/09/2004 09:05:00*1.8194*1.8186*1.8194*1.818
03/09/2004 09:10:00*1.8187*1.8186*1.82055*1.8176
03/09/2004 09:15:00*1.8185*1.8193*1.8195*1.8184
03/09/2004 09:20:00*1.8195*1.8195*1.8206*1.8186
03/09/2004 09:25:00*1.8191*1.8207*1.8209*1.8184
03/09/2004 09:30:00*1.8202*1.8208*1.8209*1.8197
03/09/2004 09:35:00*1.8205*1.8209*1.8224*1.8184
03/09/2004 09:40:00*1.821*1.8204*1.82255*1.8189
03/09/2004 09:45:00*1.8206*1.8189*1.821*1.8187
03/09/2004 09:50:00*1.8188*1.8192*1.8194*1.8186
03/09/2004 09:55:00*1.8195*1.81995*1.8208*1.8192
03/09/2004 10:00:00*1.8197*1.8217*1.8221*1.8196
03/09/2004 10:05:00*1.8219*1.8197*1.8225*1.8192
03/09/2004 10:10:00*1.8199*1.8197*1.8206*1.8197
03/09/2004 10:15:00*1.8195*1.819*1.8201*1.8186
03/09/2004 10:20:00*1.8192*1.8194*1.8205*1.8186
03/09/2004 10:25:00*1.819*1.8178*1.82*1.8158
03/09/2004 10:30:00*1.8177*1.81715*1.8186*1.8169
03/09/2004 10:35:00*1.8169*1.8183*1.8195*1.8164
03/09/2004 10:40:00*1.8184*1.8185*1.8201*1.81675
03/09/2004 10:45:00*1.8187*1.819*1.82*1.818
03/09/2004 10:50:00*1.8188*1.8186*1.8196*1.8185
03/09/2004 10:55:00*1.8189*1.8203*1.8225*1.8184
03/09/2004 11:00:00*1.82115*1.8203*1.82285*1.8196
03/09/2004 11:05:00*1.8202*1.8203*1.8224*1.81815
03/09/2004 11:10:00*1.82*1.8203*1.8218*1.8193
03/09/2004 11:15:00*1.8206*1.8205*1.822*1.8197
03/09/2004 11:20:00*1.8204*1.8208*1.821*1.8189
03/09/2004 11:25:00*1.8206*1.8198*1.821*1.8198
03/09/2004 11:30:00*1.8199*1.8207*1.8211*1.8192
03/09/2004 11:35:00*1.8205*1.8202*1.8207*1.8202
03/09/2004 11:40:00*1.8201*1.8205*1.8205*1.8192
03/09/2004 11:45:00*1.8206*1.82085*1.8214*1.81755
03/09/2004 11:50:00*1.8209*1.8206*1.8218*1.8177
03/09/2004 11:55:00*1.8208*1.82055*1.8227*1.8192
03/09/2004 12:00:00*1.8201*1.8204*1.8212*1.8196
03/09/2004 12:05:00*1.8209*1.8205*1.8233*1.8194
03/09/2004 12:10:00*1.8207*1.8207*1.8214*1.82
03/09/2004 12:15:00*1.8204*1.8195*1.8229*1.8193
03/09/2004 12:20:00*1.8197*1.8194*1.8218*1.818
03/09/2004 12:25:00*1.8198*1.8195*1.8204*1.8181
03/09/2004 12:30:00*1.8196*1.8196*1.8203*1.8182
03/09/2004 12:35:00*1.8195*1.8194*1.8203*1.819
03/09/2004 12:40:00*1.8199*1.8197*1.8199*1.8186
03/09/2004 12:45:00*1.82*1.8182*1.82*1.8179
03/09/2004 12:50:00*1.818*1.8176*1.8185*1.8169
03/09/2004 12:55:00*1.818*1.818*1.8183*1.8171
03/09/2004 13:00:00*1.8178*1.8178*1.8185*1.8176
03/09/2004 13:05:00*1.8179*1.8179*1.8203*1.8177
03/09/2004 13:10:00*1.8171*1.8219*1.8239*1.8161
03/09/2004 13:15:00*1.8218*1.8209*1.8222*1.8203
03/09/2004 13:20:00*1.8207*1.8262*1.8262*1.8195
03/09/2004 13:25:00*1.8251*1.8252*1.8285*1.8161
03/09/2004 13:30:00*1.8263*1.8233*1.829*1.8233
03/09/2004 13:35:00*1.8259*1.8232*1.84795*1.8231
03/09/2004 13:40:00*1.8226*1.82065*1.8238*1.8198
03/09/2004 13:45:00*1.82055*1.824*1.824*1.8197
03/09/2004 13:50:00*1.8239*1.8243*1.8246*1.82175
03/09/2004 13:55:00*1.8247*1.8259*1.827*1.82135
03/09/2004 14:00:00*1.8264*1.8253*1.8265*1.8222
03/09/2004 14:05:00*1.8254*1.8252*1.8277*1.8229
03/09/2004 14:10:00*1.8262*1.8258*1.8284*1.8252
03/09/2004 14:15:00*1.8261*1.826*1.8266*1.8256
03/09/2004 14:20:00*1.8262*1.8259*1.8269*1.8255
03/09/2004 14:25:00*1.8259*1.8259*1.826*1.8252
03/09/2004 14:30:00*1.8259*1.84485*1.84485*1.8251
03/09/2004 14:35:00*1.84485*1.8448*1.846*1.8448
03/09/2004 14:40:00*1.84495*1.83815*1.84635*1.83815
03/09/2004 14:45:00*1.83815*1.8261*1.83815*1.8252
03/09/2004 14:50:00*1.826*1.8453*1.8453*1.8254
03/09/2004 14:55:00*1.8453*1.8293*1.8453*1.8265
03/09/2004 15:00:00*1.8293*1.827*1.8296*1.82455
03/09/2004 15:05:00*1.82495*1.8118*1.8275*1.8118
03/09/2004 15:10:00*1.81145*1.822*1.8227*1.81055
03/09/2004 15:15:00*1.8221*1.8184*1.8221*1.8184
03/09/2004 15:20:00*1.8189*1.8165*1.8194*1.8156
03/09/2004 15:25:00*1.8166*1.8195*1.8195*1.8165
03/09/2004 15:30:00*1.8191*1.8182*1.82*1.818
03/09/2004 15:35:00*1.818*1.8178*1.8199*1.8175
03/09/2004 15:40:00*1.8181*1.8188*1.8196*1.8171
03/09/2004 15:45:00*1.819*1.8196*1.8206*1.8185
03/09/2004 15:50:00*1.81945*1.81985*1.82185*1.81915
03/09/2004 15:55:00*1.8197*1.8213*1.8246*1.8195
03/09/2004 16:00:00*1.8234*1.82605*1.8278*1.8213
03/09/2004 16:05:00*1.8245*1.8329*1.8373*1.8245
03/09/2004 16:10:00*1.8335*1.82875*1.83685*1.8286
03/09/2004 16:15:00*1.82875*1.82795*1.83125*1.8269
03/09/2004 16:20:00*1.82795*1.8281*1.8281*1.82795
03/09/2004 16:25:00*1.8281*1.8253*1.8281*1.82475
03/09/2004 16:30:00*1.8253*1.8407*1.84125*1.8236
03/09/2004 16:35:00*1.8407*1.8346*1.8422*1.8319
03/09/2004 16:40:00*1.83425*1.8406*1.84715*1.8337
03/09/2004 16:45:00*1.8406*1.83975*1.8429*1.837
03/09/2004 16:50:00*1.83975*1.834*1.83975*1.834
03/09/2004 16:55:00*1.834*1.83365*1.834*1.83365
03/09/2004 17:00:00*1.83365*1.83295*1.83365*1.83295
