06/01/2003 17:05:00*4.358*4.357*4.389*4.357
06/01/2003 17:10:00*4.358*4.358*4.358*4.357
06/01/2003 17:15:00*4.357*4.357*4.358*4.357
06/01/2003 17:20:00*4.358*4.358*4.358*4.357
06/01/2003 17:25:00*4.359*4.358*4.359*4.358
06/01/2003 17:30:00*4.358*4.358*4.358*4.358
06/01/2003 17:35:00*4.357*4.36*4.36*4.357
06/01/2003 17:40:00*4.36*4.36*4.36*4.36
06/01/2003 17:45:00*4.359*4.359*4.36*4.359
06/01/2003 17:50:00*4.358*4.358*4.359*4.358
06/01/2003 17:55:00*4.358*4.358*4.358*4.357
06/01/2003 18:00:00*4.358*4.358*4.358*4.358
06/01/2003 18:05:00*4.359*4.361*4.361*4.358
06/01/2003 18:10:00*4.36*4.361*4.361*4.36
06/01/2003 18:15:00*4.36*4.359*4.361*4.359
06/01/2003 18:20:00*4.359*4.36*4.36*4.359
06/01/2003 18:25:00*4.36*4.361*4.361*4.36
06/01/2003 18:30:00*4.361*4.362*4.362*4.361
06/01/2003 18:35:00*4.362*4.36*4.362*4.36
06/01/2003 18:40:00*4.361*4.359*4.361*4.359
06/01/2003 18:45:00*4.357*4.358*4.359*4.357
06/01/2003 18:50:00*4.359*4.359*4.359*4.358
06/01/2003 18:55:00*4.358*4.359*4.359*4.358
06/01/2003 19:00:00*4.361*4.361*4.361*4.359
06/01/2003 19:05:00*4.361*4.361*4.361*4.361
06/01/2003 19:10:00*4.361*4.361*4.361*4.361
06/01/2003 19:15:00*4.361*4.361*4.361*4.361
06/01/2003 19:20:00*4.361*4.361*4.361*4.361
06/01/2003 19:25:00*4.361*4.36*4.361*4.36
06/01/2003 19:30:00*4.36*4.36*4.36*4.36
06/01/2003 19:35:00*4.359*4.36*4.36*4.359
06/01/2003 19:40:00*4.359*4.359*4.36*4.359
06/01/2003 19:45:00*4.361*4.361*4.361*4.359
06/01/2003 19:50:00*4.36*4.361*4.361*4.36
06/01/2003 19:55:00*4.362*4.363*4.363*4.361
06/01/2003 20:00:00*4.361*4.375*4.375*4.361
06/01/2003 20:05:00*4.374*4.374*4.375*4.373
06/01/2003 20:10:00*4.373*4.374*4.374*4.373
06/01/2003 20:15:00*4.374*4.374*4.374*4.374
06/01/2003 20:20:00*4.373*4.373*4.374*4.373
06/01/2003 20:25:00*4.372*4.371*4.373*4.371
06/01/2003 20:30:00*4.37*4.369*4.371*4.369
06/01/2003 20:35:00*4.368*4.367*4.369*4.367
06/01/2003 20:40:00*4.367*4.367*4.367*4.367
06/01/2003 20:45:00*4.367*4.367*4.367*4.367
06/01/2003 20:50:00*4.368*4.369*4.369*4.367
06/01/2003 20:55:00*4.368*4.368*4.369*4.368
06/01/2003 21:00:00*4.369*4.368*4.369*4.368
06/01/2003 21:05:00*4.369*4.361*4.369*4.36
06/01/2003 21:10:00*4.361*4.361*4.361*4.361
06/01/2003 21:15:00*4.36*4.36*4.361*4.359
06/01/2003 21:20:00*4.36*4.36*4.36*4.36
06/01/2003 21:25:00*4.359*4.359*4.36*4.359
06/01/2003 21:30:00*4.359*4.363*4.363*4.359
06/01/2003 21:35:00*4.361*4.362*4.363*4.36
06/01/2003 21:40:00*4.361*4.361*4.362*4.361
06/01/2003 21:45:00*4.361*4.361*4.361*4.361
06/01/2003 21:50:00*4.36*4.36*4.361*4.36
06/01/2003 21:55:00*4.359*4.358*4.36*4.358
06/01/2003 22:00:00*4.357*4.357*4.358*4.357
06/01/2003 22:05:00*4.3636*4.358*4.36435*4.357
06/01/2003 22:10:00*4.358*4.357*4.36395*4.356
06/01/2003 22:15:00*4.36175*4.355*4.36175*4.35355
06/01/2003 22:20:00*4.3543*4.3507*4.356*4.345
06/01/2003 22:25:00*4.35055*4.3468*4.3507*4.34
06/01/2003 22:30:00*4.3461*4.3438*4.3468*4.339
06/01/2003 22:35:00*4.34*4.339*4.3453*4.339
06/01/2003 22:40:00*4.3438*4.34*4.34645*4.338
06/01/2003 22:45:00*4.3461*4.3483*4.3487*4.34
06/01/2003 22:50:00*4.342*4.342*4.3487*4.342
06/01/2003 22:55:00*4.3487*4.344*4.35055*4.342
06/01/2003 23:00:00*4.3498*4.345*4.3509*4.344
06/01/2003 23:05:00*4.3502*4.345*4.35055*4.345
06/01/2003 23:10:00*4.345*4.346*4.3513*4.345
06/01/2003 23:15:00*4.346*4.35205*4.35205*4.345
06/01/2003 23:20:00*4.3517*4.3502*4.35205*4.345
06/01/2003 23:25:00*4.345*4.346*4.3517*4.345
06/01/2003 23:30:00*4.346*4.346*4.3517*4.345
06/01/2003 23:35:00*4.3509*4.3494*4.3509*4.345
06/01/2003 23:40:00*4.35*4.35055*4.35165*4.344
06/01/2003 23:45:00*4.345*4.345*4.35055*4.345
06/01/2003 23:50:00*4.3502*4.34945*4.3502*4.344
06/01/2003 23:55:00*4.3498*4.345*4.35055*4.344
06/02/2003 00:00:00*4.345*4.35205*4.35205*4.345
06/02/2003 00:05:00*4.3528*4.348*4.35315*4.348
06/02/2003 00:10:00*4.348*4.347*4.3528*4.346
06/02/2003 00:15:00*4.353*4.347*4.35315*4.347
06/02/2003 00:20:00*4.35315*4.348*4.35315*4.347
06/02/2003 00:25:00*4.348*4.347*4.348*4.347
06/02/2003 00:30:00*4.348*4.355*4.355*4.347
06/02/2003 00:35:00*4.35*4.349*4.35575*4.349
06/02/2003 00:40:00*4.35*4.35*4.35575*4.349
06/02/2003 00:45:00*4.35615*4.35985*4.35985*4.35
06/02/2003 00:50:00*4.355*4.36585*4.36585*4.355
06/02/2003 00:55:00*4.36*4.37515*4.37515*4.36
06/02/2003 01:00:00*4.37515*4.3744*4.37515*4.365
06/02/2003 01:05:00*4.37475*4.36965*4.38265*4.3689
06/02/2003 01:10:00*4.37625*4.3689*4.37665*4.3689
06/02/2003 01:15:00*4.37325*4.366*4.37365*4.366
06/02/2003 01:20:00*4.3718*4.368*4.37365*4.366
06/02/2003 01:25:00*4.37365*4.3716*4.37405*4.3659
06/02/2003 01:30:00*4.3718*4.3716*4.3733*4.366
06/02/2003 01:35:00*4.366*4.366*4.3718*4.365
06/02/2003 01:40:00*4.3718*4.365*4.3722*4.365
06/02/2003 01:45:00*4.37085*4.36955*4.37085*4.364
06/02/2003 01:50:00*4.36995*4.3722*4.37275*4.364
06/02/2003 01:55:00*4.3718*4.368*4.37275*4.3659
06/02/2003 02:00:00*4.3729*4.3722*4.3733*4.367
06/02/2003 02:05:00*4.372*4.37015*4.3722*4.365
06/02/2003 02:10:00*4.36995*4.36715*4.375*4.3651
06/02/2003 02:15:00*4.3666*4.38925*4.38925*4.3391
06/02/2003 02:20:00*4.3896*4.37835*4.3896*4.3457
06/02/2003 02:25:00*4.37815*4.38035*4.38035*4.37705
06/02/2003 02:30:00*4.38015*4.38205*4.383*4.38
06/02/2003 02:35:00*4.3826*4.3801*4.383*4.378
06/02/2003 02:40:00*4.3805*4.3787*4.382*4.378
06/02/2003 02:45:00*4.3785*4.37725*4.3791*4.3756
06/02/2003 02:50:00*4.377*4.384*4.3859*4.37565
06/02/2003 02:55:00*4.3848*4.38355*4.388*4.38265
06/02/2003 03:00:00*4.3838*4.3787*4.38475*4.3674
06/02/2003 03:05:00*4.37915*4.377*4.3822*4.375
06/02/2003 03:10:00*4.3765*4.3758*4.3804*4.3746
06/02/2003 03:15:00*4.3746*4.3742*4.3795*4.3737
06/02/2003 03:20:00*4.3757*4.3684*4.3792*4.3683
06/02/2003 03:25:00*4.371*4.3715*4.375*4.3684
06/02/2003 03:30:00*4.369*4.3681*4.3721*4.3679
06/02/2003 03:35:00*4.3715*4.3756*4.3756*4.3681
06/02/2003 03:40:00*4.375*4.3791*4.38035*4.3735
06/02/2003 03:45:00*4.3794*4.383*4.383*4.37295
06/02/2003 03:50:00*4.3836*4.3819*4.3836*4.3817
06/02/2003 03:55:00*4.3828*4.3821*4.3845*4.38165
06/02/2003 04:00:00*4.38225*4.3838*4.38465*4.3814
06/02/2003 04:05:00*4.384*4.3795*4.3848*4.3793
06/02/2003 04:10:00*4.37965*4.3843*4.3847*4.3795
06/02/2003 04:15:00*4.3848*4.3824*4.3848*4.3817
06/02/2003 04:20:00*4.38215*4.38435*4.3879*4.3815
06/02/2003 04:25:00*4.38345*4.3859*4.3878*4.38345
06/02/2003 04:30:00*4.3856*4.3851*4.38625*4.3829
06/02/2003 04:35:00*4.385*4.3859*4.38705*4.383
06/02/2003 04:40:00*4.3863*4.38365*4.3887*4.383
06/02/2003 04:45:00*4.38245*4.385*4.386*4.38245
06/02/2003 04:50:00*4.386*4.3847*4.386*4.38425
06/02/2003 04:55:00*4.38465*4.38335*4.385*4.38305
06/02/2003 05:00:00*4.3835*4.384*4.38515*4.382
06/02/2003 05:05:00*4.3836*4.38595*4.3864*4.382
06/02/2003 05:10:00*4.3852*4.3839*4.38595*4.3831
06/02/2003 05:15:00*4.3837*4.38355*4.3849*4.38325
06/02/2003 05:20:00*4.3852*4.3824*4.3852*4.3824
06/02/2003 05:25:00*4.3826*4.3826*4.38315*4.3804
06/02/2003 05:30:00*4.38285*4.383*4.383*4.37615
06/02/2003 05:35:00*4.38285*4.3831*4.3839*4.37685
06/02/2003 05:40:00*4.3829*4.383*4.3847*4.3829
06/02/2003 05:45:00*4.3832*4.384*4.3844*4.38035
06/02/2003 05:50:00*4.383*4.3861*4.3865*4.382
06/02/2003 05:55:00*4.3862*4.3866*4.3866*4.383
06/02/2003 06:00:00*4.3868*4.3893*4.3897*4.3866
06/02/2003 06:05:00*4.3891*4.38875*4.39065*4.3875
06/02/2003 06:10:00*4.389*4.3898*4.3908*4.3874
06/02/2003 06:15:00*4.3902*4.3903*4.3909*4.3894
06/02/2003 06:20:00*4.39015*4.3886*4.39145*4.3884
06/02/2003 06:25:00*4.389*4.39305*4.39305*4.3886
06/02/2003 06:30:00*4.39285*4.3911*4.3932*4.3907
06/02/2003 06:35:00*4.39095*4.3958*4.3958*4.3905
06/02/2003 06:40:00*4.3961*4.4006*4.4006*4.393
06/02/2003 06:45:00*4.4008*4.4049*4.4049*4.4
06/02/2003 06:50:00*4.4053*4.4018*4.4053*4.401
06/02/2003 06:55:00*4.4014*4.39735*4.402*4.3973
06/02/2003 07:00:00*4.3979*4.39775*4.39865*4.39675
06/02/2003 07:05:00*4.398*4.39615*4.39825*4.39605
06/02/2003 07:10:00*4.396*4.3954*4.39765*4.3954
06/02/2003 07:15:00*4.395*4.3946*4.4*4.3944
06/02/2003 07:20:00*4.3944*4.395*4.3954*4.3942
06/02/2003 07:25:00*4.39395*4.39315*4.397*4.39165
06/02/2003 07:30:00*4.39245*4.39395*4.396*4.39245
06/02/2003 07:35:00*4.39435*4.39645*4.4005*4.39395
06/02/2003 07:40:00*4.39685*4.3968*4.3997*4.39595
06/02/2003 07:45:00*4.3963*4.39605*4.3973*4.393
06/02/2003 07:50:00*4.3958*4.3962*4.3969*4.3937
06/02/2003 07:55:00*4.3966*4.3975*4.3992*4.3943
06/02/2003 08:00:00*4.3978*4.3995*4.3995*4.3975
06/02/2003 08:05:00*4.3993*4.399*4.3999*4.3973
06/02/2003 08:10:00*4.3988*4.3951*4.39935*4.3942
06/02/2003 08:15:00*4.3953*4.39865*4.39865*4.3951
06/02/2003 08:20:00*4.39905*4.39865*4.3998*4.397
06/02/2003 08:25:00*4.39905*4.40065*4.40315*4.3983
06/02/2003 08:30:00*4.40165*4.40085*4.40165*4.399
06/02/2003 08:35:00*4.4*4.40055*4.401*4.4
06/02/2003 08:40:00*4.40095*4.40195*4.40315*4.4
06/02/2003 08:45:00*4.39825*4.3993*4.403*4.397
06/02/2003 08:50:00*4.3992*4.4*4.4035*4.394
06/02/2003 08:55:00*4.4033*4.40255*4.4063*4.4
06/02/2003 09:00:00*4.40215*4.405*4.4074*4.40215
06/02/2003 09:05:00*4.40445*4.40305*4.405*4.4012
06/02/2003 09:10:00*4.4024*4.4031*4.4062*4.4024
06/02/2003 09:15:00*4.40485*4.4073*4.4084*4.4031
06/02/2003 09:20:00*4.4075*4.4121*4.4121*4.4069
06/02/2003 09:25:00*4.4126*4.419*4.4203*4.412
06/02/2003 09:30:00*4.419*4.4256*4.4265*4.4175
06/02/2003 09:35:00*4.4242*4.43505*4.43505*4.424
06/02/2003 09:40:00*4.4411*4.4397*4.4417*4.432
06/02/2003 09:45:00*4.4366*4.4303*4.4397*4.4302
06/02/2003 09:50:00*4.434*4.4319*4.434*4.428
06/02/2003 09:55:00*4.43145*4.4326*4.4335*4.43075
06/02/2003 10:00:00*4.4306*4.4326*4.433*4.4293
06/02/2003 10:05:00*4.4317*4.4396*4.4396*4.4308
06/02/2003 10:10:00*4.4431*4.4503*4.4503*4.4396
06/02/2003 10:15:00*4.4487*4.4588*4.4588*4.4487
06/02/2003 10:20:00*4.45215*4.4712*4.4716*4.45
06/02/2003 10:25:00*4.4715*4.46475*4.4722*4.464
06/02/2003 10:30:00*4.4672*4.4632*4.4672*4.4616
06/02/2003 10:35:00*4.4633*4.4714*4.472*4.463
06/02/2003 10:40:00*4.468*4.4664*4.4714*4.462
06/02/2003 10:45:00*4.4673*4.4575*4.4681*4.4567
06/02/2003 10:50:00*4.4582*4.4579*4.4593*4.4559
06/02/2003 10:55:00*4.4567*4.46005*4.4618*4.4559
06/02/2003 11:00:00*4.46025*4.4574*4.4639*4.4564
06/02/2003 11:05:00*4.4604*4.4591*4.4628*4.457
06/02/2003 11:10:00*4.4593*4.4621*4.4642*4.4586
06/02/2003 11:15:00*4.4622*4.4604*4.46435*4.4604
06/02/2003 11:20:00*4.4608*4.4604*4.46425*4.4597
06/02/2003 11:25:00*4.4589*4.46085*4.46715*4.4573
06/02/2003 11:30:00*4.46145*4.4594*4.4641*4.453
06/02/2003 11:35:00*4.45905*4.459*4.4641*4.453
06/02/2003 11:40:00*4.4589*4.4579*4.46*4.4576
06/02/2003 11:45:00*4.4573*4.4575*4.459*4.4565
06/02/2003 11:50:00*4.4573*4.4674*4.46775*4.4572
06/02/2003 11:55:00*4.46755*4.4566*4.4697*4.45505
06/02/2003 12:00:00*4.45735*4.4515*4.45775*4.4295
06/02/2003 12:05:00*4.4512*4.4547*4.457*4.4512
06/02/2003 12:10:00*4.4539*4.4503*4.458*4.4503
06/02/2003 12:15:00*4.4494*4.4482*4.458*4.42695
06/02/2003 12:20:00*4.4483*4.4494*4.466*4.44195
06/02/2003 12:25:00*4.4492*4.461*4.463*4.4473
06/02/2003 12:30:00*4.44885*4.4448*4.462*4.4448
06/02/2003 12:35:00*4.4447*4.45125*4.46225*4.44405
06/02/2003 12:40:00*4.45105*4.45125*4.46*4.45085
06/02/2003 12:45:00*4.45105*4.4429*4.46*4.4429
06/02/2003 12:50:00*4.44255*4.4414*4.457*4.4414
06/02/2003 12:55:00*4.457*4.43965*4.457*4.43845
06/02/2003 13:00:00*4.457*4.446*4.457*4.43965
06/02/2003 13:05:00*4.4458*4.4466*4.4466*4.4457
06/02/2003 13:10:00*4.4467*4.4471*4.4471*4.4464
06/02/2003 13:15:00*4.4478*4.4476*4.4479*4.4471
06/02/2003 13:20:00*4.4479*4.4479*4.4479*4.4476
06/02/2003 13:25:00*4.4482*4.4485*4.4485*4.4479
06/02/2003 13:30:00*4.4486*4.4484*4.4489*4.4483
06/02/2003 13:35:00*4.4486*4.4494*4.4494*4.4484
06/02/2003 13:40:00*4.4492*4.451*4.451*4.4481
06/02/2003 13:45:00*4.4511*4.4534*4.4534*4.451
06/02/2003 13:50:00*4.4536*4.4515*4.4539*4.4515
06/02/2003 13:55:00*4.4513*4.4506*4.4515*4.4506
06/02/2003 14:00:00*4.4508*4.4513*4.4513*4.4506
06/02/2003 14:05:00*4.4516*4.4517*4.4517*4.4513
06/02/2003 14:10:00*4.4514*4.4514*4.4517*4.4511
06/02/2003 14:15:00*4.4516*4.4521*4.4521*4.4514
06/02/2003 14:20:00*4.4518*4.4507*4.4521*4.4507
06/02/2003 14:25:00*4.4508*4.4502*4.4508*4.4499
06/02/2003 14:30:00*4.4495*4.4498*4.4502*4.4495
06/02/2003 14:35:00*4.45*4.4513*4.4517*4.4498
06/02/2003 14:40:00*4.4512*4.4495*4.4513*4.4495
06/02/2003 14:45:00*4.4497*4.4501*4.4501*4.4495
06/02/2003 14:50:00*4.4502*4.4514*4.4517*4.4498
06/02/2003 14:55:00*4.4516*4.4521*4.4521*4.4514
06/02/2003 15:00:00*4.4518*4.4516*4.4521*4.4516
06/02/2003 15:05:00*4.4517*4.4518*4.4528*4.4514
06/02/2003 15:10:00*4.4521*4.4522*4.4532*4.4518
06/02/2003 15:15:00*4.4523*4.4525*4.4525*4.4522
06/02/2003 15:20:00*4.4527*4.4528*4.4528*4.4525
06/02/2003 15:25:00*4.4526*4.4533*4.4535*4.4526
06/02/2003 15:30:00*4.4535*4.4532*4.4538*4.4529
06/02/2003 15:35:00*4.453*4.4507*4.4532*4.4507
06/02/2003 15:40:00*4.4512*4.4507*4.4513*4.4507
06/02/2003 15:45:00*4.4511*4.4506*4.4511*4.4506
06/02/2003 15:50:00*4.4501*4.447*4.4506*4.446
06/02/2003 15:55:00*4.4478*4.4483*4.4485*4.447
06/02/2003 16:00:00*4.4481*4.4498*4.4498*4.4481
06/02/2003 16:05:00*4.4498*4.4498*4.4498*4.4498
06/02/2003 16:10:00*4.4498*4.4498*4.4498*4.4498
06/02/2003 16:15:00*4.4498*4.4498*4.4498*4.4498
06/02/2003 16:20:00*4.4498*4.4498*4.4498*4.4498
06/02/2003 16:25:00*4.4498*4.4498*4.4498*4.4498
06/02/2003 16:30:00*4.4498*4.4498*4.4498*4.4498
06/02/2003 16:35:00*4.4498*4.4498*4.4498*4.4498
06/02/2003 16:40:00*4.4498*4.4498*4.4498*4.4498
06/02/2003 16:45:00*4.4498*4.4498*4.4498*4.4498
06/02/2003 16:50:00*4.4498*4.4498*4.4498*4.4498
06/02/2003 16:55:00*4.4498*4.4498*4.4498*4.4498
06/02/2003 17:00:00*4.4498*4.4498*4.4498*4.4498
