05/05/2003 17:05:00*2.8291*2.8325*2.8342*2.8286
05/05/2003 17:10:00*2.83215*2.83215*2.83265*2.8287
05/05/2003 17:15:00*2.8291*2.8297*2.83265*2.8291
05/05/2003 17:20:00*2.83045*2.83305*2.83305*2.8297
05/05/2003 17:25:00*2.8304*2.832*2.83305*2.8304
05/05/2003 17:30:00*2.832*2.83145*2.8324*2.82985
05/05/2003 17:35:00*2.8289*2.8302*2.83145*2.8284
05/05/2003 17:40:00*2.8313*2.8309*2.8313*2.8292
05/05/2003 17:45:00*2.828*2.8319*2.8319*2.828
05/05/2003 17:50:00*2.8288*2.83105*2.8319*2.8288
05/05/2003 17:55:00*2.833*2.8306*2.833*2.8306
05/05/2003 18:00:00*2.8334*2.83205*2.8334*2.8306
05/05/2003 18:05:00*2.8293*2.8283*2.83205*2.8283
05/05/2003 18:10:00*2.83055*2.8303*2.8317*2.8267
05/05/2003 18:15:00*2.8258*2.82965*2.8318*2.8258
05/05/2003 18:20:00*2.8267*2.82965*2.8308*2.8267
05/05/2003 18:25:00*2.8267*2.8281*2.82965*2.8267
05/05/2003 18:30:00*2.8295*2.83*2.83*2.8271
05/05/2003 18:35:00*2.8279*2.8326*2.8326*2.8279
05/05/2003 18:40:00*2.831*2.828*2.8326*2.828
05/05/2003 18:45:00*2.8294*2.833*2.834*2.828
05/05/2003 18:50:00*2.8335*2.8343*2.8346*2.8328
05/05/2003 18:55:00*2.835*2.83415*2.835*2.8333
05/05/2003 19:00:00*2.8316*2.8311*2.83415*2.8311
05/05/2003 19:05:00*2.8304*2.83485*2.83485*2.8304
05/05/2003 19:10:00*2.83505*2.8345*2.83535*2.83285
05/05/2003 19:15:00*2.8334*2.8333*2.8345*2.83255
05/05/2003 19:20:00*2.8347*2.8343*2.83485*2.8309
05/05/2003 19:25:00*2.8324*2.8356*2.8356*2.8324
05/05/2003 19:30:00*2.8323*2.8327*2.8356*2.8309
05/05/2003 19:35:00*2.8343*2.8307*2.8343*2.8307
05/05/2003 19:40:00*2.8342*2.8342*2.8342*2.8307
05/05/2003 19:45:00*2.83235*2.8341*2.8349*2.83235
05/05/2003 19:50:00*2.83485*2.8352*2.83555*2.8341
05/05/2003 19:55:00*2.8322*2.8342*2.8352*2.8322
05/05/2003 20:00:00*2.8334*2.8347*2.8347*2.8311
05/05/2003 20:05:00*2.8349*2.834*2.8349*2.834
05/05/2003 20:10:00*2.85955*2.8601*2.8604*2.834
05/05/2003 20:15:00*2.83535*2.8317*2.8601*2.8317
05/05/2003 20:20:00*2.8319*2.8317*2.8319*2.8317
05/05/2003 20:25:00*2.8319*2.8332*2.8332*2.8317
05/05/2003 20:30:00*2.8322*2.8323*2.83465*2.8322
05/05/2003 20:35:00*2.8331*2.83515*2.8376*2.8323
05/05/2003 20:40:00*2.8334*2.83715*2.8377*2.8334
05/05/2003 20:45:00*2.8372*2.83765*2.83765*2.8327
05/05/2003 20:50:00*2.8337*2.8372*2.8377*2.8337
05/05/2003 20:55:00*2.8338*2.8384*2.8389*2.8338
05/05/2003 21:00:00*2.8386*2.8377*2.8386*2.83685
05/05/2003 21:05:00*2.8348*2.8382*2.8382*2.8348
05/05/2003 21:10:00*2.838*2.8377*2.8382*2.837
05/05/2003 21:15:00*2.8375*2.8349*2.8387*2.83435
05/05/2003 21:20:00*2.8372*2.8379*2.8379*2.8349
05/05/2003 21:25:00*2.8392*2.8379*2.8392*2.8339
05/05/2003 21:30:00*2.8394*2.8382*2.8394*2.8379
05/05/2003 21:35:00*2.8364*2.8377*2.8392*2.8344
05/05/2003 21:40:00*2.8382*2.83735*2.8384*2.8368
05/05/2003 21:45:00*2.8374*2.8357*2.8377*2.8357
05/05/2003 21:50:00*2.8359*2.8361*2.8369*2.8357
05/05/2003 21:55:00*2.8363*2.83335*2.8363*2.8308
05/05/2003 22:00:00*2.83355*2.83355*2.8346*2.83155
05/05/2003 22:05:00*2.834*2.8317*2.83405*2.8315
05/05/2003 22:10:00*2.8321*2.83335*2.8337*2.8315
05/05/2003 22:15:00*2.8346*2.8335*2.8346*2.8305
05/05/2003 22:20:00*2.833*2.8352*2.8367*2.833
05/05/2003 22:25:00*2.8352*2.835*2.8352*2.8347
05/05/2003 22:30:00*2.8354*2.8353*2.8354*2.8347
05/05/2003 22:35:00*2.8351*2.8342*2.8356*2.8342
05/05/2003 22:40:00*2.8348*2.83395*2.8351*2.8327
05/05/2003 22:45:00*2.8345*2.83315*2.8353*2.8307
05/05/2003 22:50:00*2.83345*2.83365*2.835*2.8299
05/05/2003 22:55:00*2.8339*2.8339*2.8345*2.8317
05/05/2003 23:00:00*2.8343*2.83415*2.83505*2.8315
05/05/2003 23:05:00*2.8339*2.8342*2.8345*2.8339
05/05/2003 23:10:00*2.834*2.8342*2.83435*2.834
05/05/2003 23:15:00*2.8357*2.8335*2.8357*2.8319
05/05/2003 23:20:00*2.83335*2.8327*2.8335*2.8317
05/05/2003 23:25:00*2.8323*2.8327*2.8337*2.8315
05/05/2003 23:30:00*2.8298*2.8325*2.8336*2.8298
05/05/2003 23:35:00*2.8328*2.83285*2.8331*2.8284
05/05/2003 23:40:00*2.83255*2.8334*2.8356*2.8319
05/05/2003 23:45:00*2.8349*2.8335*2.8349*2.8327
05/05/2003 23:50:00*2.8334*2.8339*2.83405*2.8311
05/05/2003 23:55:00*2.8337*2.8304*2.8339*2.8304
05/06/2003 00:00:00*2.831*2.8335*2.8348*2.8304
05/06/2003 00:05:00*2.8349*2.8332*2.8349*2.833
05/06/2003 00:10:00*2.8333*2.83405*2.8349*2.833
05/06/2003 00:15:00*2.8354*2.8349*2.8354*2.83355
05/06/2003 00:20:00*2.8341*2.8339*2.8349*2.8328
05/06/2003 00:25:00*2.8339*2.8334*2.83405*2.8315
05/06/2003 00:30:00*2.8336*2.834*2.8344*2.8301
05/06/2003 00:35:00*2.8341*2.8339*2.8342*2.8332
05/06/2003 00:40:00*2.83395*2.83355*2.8361*2.8297
05/06/2003 00:45:00*2.8335*2.83375*2.8354*2.8335
05/06/2003 00:50:00*2.834*2.8332*2.8344*2.83305
05/06/2003 00:55:00*2.8328*2.8336*2.8359*2.8302
05/06/2003 01:00:00*2.8332*2.8334*2.8359*2.83305
05/06/2003 01:05:00*2.833*2.8335*2.8336*2.8316
05/06/2003 01:10:00*2.8333*2.8328*2.8335*2.82915
05/06/2003 01:15:00*2.8341*2.83255*2.8341*2.82935
05/06/2003 01:20:00*2.83305*2.8329*2.83305*2.829
05/06/2003 01:25:00*2.8329*2.8337*2.8337*2.83185
05/06/2003 01:30:00*2.83185*2.8327*2.8352*2.83185
05/06/2003 01:35:00*2.8327*2.8327*2.8332*2.8291
05/06/2003 01:40:00*2.8325*2.8319*2.8327*2.8315
05/06/2003 01:45:00*2.8319*2.8315*2.832*2.8278
05/06/2003 01:50:00*2.832*2.8316*2.8325*2.8308
05/06/2003 01:55:00*2.8308*2.8309*2.8318*2.8272
05/06/2003 02:00:00*2.8318*2.8311*2.832*2.8309
05/06/2003 02:05:00*2.8322*2.8302*2.8359*2.8299
05/06/2003 02:10:00*2.8301*2.8313*2.8313*2.8299
05/06/2003 02:15:00*2.83145*2.8313*2.8327*2.8309
05/06/2003 02:20:00*2.8312*2.83115*2.8332*2.83115
05/06/2003 02:25:00*2.8312*2.8314*2.83215*2.8306
05/06/2003 02:30:00*2.8315*2.8318*2.8318*2.8271
05/06/2003 02:35:00*2.8316*2.83115*2.8321*2.8276
05/06/2003 02:40:00*2.8309*2.83035*2.8325*2.8296
05/06/2003 02:45:00*2.8307*2.8303*2.834*2.83
05/06/2003 02:50:00*2.8303*2.8309*2.83555*2.8293
05/06/2003 02:55:00*2.8309*2.8308*2.832*2.8296
05/06/2003 03:00:00*2.8296*2.8233*2.8308*2.82175
05/06/2003 03:05:00*2.82355*2.8243*2.82615*2.8212
05/06/2003 03:10:00*2.8238*2.8225*2.826*2.8225
05/06/2003 03:15:00*2.8232*2.8249*2.8259*2.81855
05/06/2003 03:20:00*2.82455*2.82365*2.825*2.8233
05/06/2003 03:25:00*2.82385*2.8237*2.82515*2.82365
05/06/2003 03:30:00*2.82365*2.8279*2.82805*2.82365
05/06/2003 03:35:00*2.8278*2.82805*2.8284*2.8272
05/06/2003 03:40:00*2.8282*2.8272*2.8285*2.8264
05/06/2003 03:45:00*2.8272*2.8274*2.8284*2.8269
05/06/2003 03:50:00*2.8269*2.82655*2.8274*2.825
05/06/2003 03:55:00*2.8257*2.82535*2.8271*2.82465
05/06/2003 04:00:00*2.8251*2.82815*2.829*2.8224
05/06/2003 04:05:00*2.828*2.831*2.831*2.82695
05/06/2003 04:10:00*2.83*2.82945*2.831*2.8284
05/06/2003 04:15:00*2.8298*2.829*2.83015*2.8259
05/06/2003 04:20:00*2.8296*2.8262*2.8296*2.8262
05/06/2003 04:25:00*2.8265*2.8251*2.82765*2.8248
05/06/2003 04:30:00*2.82535*2.82535*2.8256*2.8242
05/06/2003 04:35:00*2.8256*2.8231*2.8266*2.8213
05/06/2003 04:40:00*2.82335*2.8247*2.8272*2.8231
05/06/2003 04:45:00*2.8244*2.8252*2.82735*2.8243
05/06/2003 04:50:00*2.8253*2.8237*2.82725*2.82345
05/06/2003 04:55:00*2.8223*2.82105*2.8254*2.82105
05/06/2003 05:00:00*2.8237*2.8254*2.8262*2.82105
05/06/2003 05:05:00*2.8266*2.8246*2.8266*2.82395
05/06/2003 05:10:00*2.82435*2.8217*2.8246*2.8213
05/06/2003 05:15:00*2.8225*2.822*2.8237*2.8216
05/06/2003 05:20:00*2.82245*2.8238*2.82425*2.8217
05/06/2003 05:25:00*2.8239*2.82245*2.824*2.822
05/06/2003 05:30:00*2.82225*2.82485*2.82505*2.8188
05/06/2003 05:35:00*2.8252*2.8253*2.82655*2.82405
05/06/2003 05:40:00*2.8248*2.8249*2.826*2.824
05/06/2003 05:45:00*2.8248*2.8249*2.8259*2.8205
05/06/2003 05:50:00*2.8247*2.82545*2.8263*2.82445
05/06/2003 05:55:00*2.8247*2.8251*2.8264*2.8247
05/06/2003 06:00:00*2.82475*2.8236*2.8255*2.8226
05/06/2003 06:05:00*2.8232*2.823*2.8238*2.8211
05/06/2003 06:10:00*2.82305*2.8219*2.8242*2.82165
05/06/2003 06:15:00*2.8219*2.8244*2.8281*2.82165
05/06/2003 06:20:00*2.8253*2.82925*2.8325*2.8244
05/06/2003 06:25:00*2.8285*2.82985*2.8306*2.8267
05/06/2003 06:30:00*2.8298*2.8325*2.8325*2.82865
05/06/2003 06:35:00*2.8325*2.8311*2.83255*2.8305
05/06/2003 06:40:00*2.83105*2.8327*2.8337*2.83085
05/06/2003 06:45:00*2.8327*2.8313*2.833*2.8305
05/06/2003 06:50:00*2.8305*2.83165*2.8325*2.82965
05/06/2003 06:55:00*2.8318*2.8304*2.83185*2.8282
05/06/2003 07:00:00*2.83065*2.8301*2.8313*2.8278
05/06/2003 07:05:00*2.8304*2.8305*2.8324*2.8294
05/06/2003 07:10:00*2.83015*2.82995*2.8316*2.8298
05/06/2003 07:15:00*2.8299*2.83015*2.8317*2.82945
05/06/2003 07:20:00*2.8306*2.8304*2.831*2.8283
05/06/2003 07:25:00*2.8296*2.8292*2.83085*2.8286
05/06/2003 07:30:00*2.8298*2.8265*2.8299*2.8263
05/06/2003 07:35:00*2.82675*2.8294*2.8296*2.826
05/06/2003 07:40:00*2.82925*2.8314*2.8321*2.8284
05/06/2003 07:45:00*2.8278*2.8352*2.83555*2.8278
05/06/2003 07:50:00*2.8347*2.8342*2.8359*2.83285
05/06/2003 07:55:00*2.8307*2.8375*2.83755*2.83045
05/06/2003 08:00:00*2.8382*2.8344*2.8386*2.8344
05/06/2003 08:05:00*2.8354*2.8363*2.83645*2.8329
05/06/2003 08:10:00*2.8358*2.8357*2.837*2.83545
05/06/2003 08:15:00*2.8362*2.8361*2.8362*2.8343
05/06/2003 08:20:00*2.8358*2.83405*2.83675*2.8315
05/06/2003 08:25:00*2.8379*2.837*2.8379*2.8337
05/06/2003 08:30:00*2.8368*2.8374*2.8374*2.8359
05/06/2003 08:35:00*2.8371*2.8382*2.839*2.83375
05/06/2003 08:40:00*2.8383*2.8384*2.83895*2.8369
05/06/2003 08:45:00*2.8381*2.839*2.8399*2.8381
05/06/2003 08:50:00*2.8391*2.8391*2.84095*2.8388
05/06/2003 08:55:00*2.839*2.8376*2.8395*2.8371
05/06/2003 09:00:00*2.8386*2.8384*2.83875*2.8376
05/06/2003 09:05:00*2.8387*2.8383*2.83875*2.834
05/06/2003 09:10:00*2.8373*2.83665*2.8383*2.83595
05/06/2003 09:15:00*2.8369*2.838*2.8397*2.83665
05/06/2003 09:20:00*2.8383*2.83755*2.8387*2.8367
05/06/2003 09:25:00*2.8385*2.8356*2.8385*2.83505
05/06/2003 09:30:00*2.83525*2.83535*2.8362*2.8323
05/06/2003 09:35:00*2.832*2.8357*2.83605*2.8304
05/06/2003 09:40:00*2.8339*2.8347*2.8357*2.83255
05/06/2003 09:45:00*2.8343*2.8329*2.8354*2.8329
05/06/2003 09:50:00*2.832*2.8315*2.834*2.8305
05/06/2003 09:55:00*2.8326*2.8309*2.8345*2.8298
05/06/2003 10:00:00*2.8296*2.8313*2.8318*2.8295
05/06/2003 10:05:00*2.8311*2.83205*2.833*2.8311
05/06/2003 10:10:00*2.832*2.8333*2.8333*2.8294
05/06/2003 10:15:00*2.8333*2.83285*2.8339*2.8323
05/06/2003 10:20:00*2.833*2.83445*2.83545*2.83165
05/06/2003 10:25:00*2.8324*2.8357*2.8359*2.8314
05/06/2003 10:30:00*2.836*2.8331*2.8362*2.8318
05/06/2003 10:35:00*2.8326*2.83095*2.834*2.83095
05/06/2003 10:40:00*2.83075*2.8315*2.8327*2.8296
05/06/2003 10:45:00*2.8312*2.83155*2.83265*2.8282
05/06/2003 10:50:00*2.83175*2.83355*2.8337*2.8309
05/06/2003 10:55:00*2.8337*2.8344*2.8346*2.83265
05/06/2003 11:00:00*2.8348*2.8345*2.83565*2.8328
05/06/2003 11:05:00*2.8349*2.8349*2.8356*2.83365
05/06/2003 11:10:00*2.8347*2.83395*2.8349*2.83355
05/06/2003 11:15:00*2.8339*2.83485*2.8359*2.8332
05/06/2003 11:20:00*2.8352*2.8336*2.8353*2.8313
05/06/2003 11:25:00*2.8343*2.8358*2.8362*2.8336
05/06/2003 11:30:00*2.8364*2.83465*2.83775*2.8342
05/06/2003 11:35:00*2.8347*2.8332*2.8347*2.83295
05/06/2003 11:40:00*2.8331*2.82925*2.8332*2.8291
05/06/2003 11:45:00*2.8298*2.8297*2.8313*2.82835
05/06/2003 11:50:00*2.8298*2.83045*2.8312*2.82845
05/06/2003 11:55:00*2.8305*2.83035*2.8312*2.8293
05/06/2003 12:00:00*2.8296*2.8281*2.831*2.8281
05/06/2003 12:05:00*2.8282*2.8298*2.8314*2.82705
05/06/2003 12:10:00*2.8299*2.8302*2.8302*2.8289
05/06/2003 12:15:00*2.8298*2.8295*2.8303*2.82825
05/06/2003 12:20:00*2.8292*2.8301*2.83125*2.82905
05/06/2003 12:25:00*2.8296*2.8323*2.8323*2.82725
05/06/2003 12:30:00*2.8295*2.8283*2.833*2.82785
05/06/2003 12:35:00*2.8279*2.8269*2.829*2.82615
05/06/2003 12:40:00*2.8268*2.8264*2.8269*2.8259
05/06/2003 12:45:00*2.8266*2.82745*2.8286*2.8263
05/06/2003 12:50:00*2.8277*2.82585*2.8288*2.8251
05/06/2003 12:55:00*2.826*2.82585*2.8264*2.8239
05/06/2003 13:00:00*2.8258*2.82705*2.8287*2.8235
05/06/2003 13:05:00*2.8296*2.82685*2.8296*2.8242
05/06/2003 13:10:00*2.8258*2.8265*2.8281*2.8229
05/06/2003 13:15:00*2.8265*2.8275*2.82895*2.82525
05/06/2003 13:20:00*2.8278*2.82595*2.82815*2.8242
05/06/2003 13:25:00*2.8271*2.82625*2.82785*2.82435
05/06/2003 13:30:00*2.826*2.82665*2.82695*2.8229
05/06/2003 13:35:00*2.8256*2.82715*2.82745*2.82415
05/06/2003 13:40:00*2.8272*2.82815*2.82865*2.8243
05/06/2003 13:45:00*2.828*2.8273*2.8293*2.8269
05/06/2003 13:50:00*2.8271*2.82715*2.8287*2.8268
05/06/2003 13:55:00*2.8275*2.8283*2.8285*2.8251
05/06/2003 14:00:00*2.8277*2.83085*2.8315*2.8277
05/06/2003 14:05:00*2.8333*2.83055*2.8333*2.8299
05/06/2003 14:10:00*2.83035*2.83035*2.83145*2.8299
05/06/2003 14:15:00*2.8313*2.8312*2.83145*2.82885
05/06/2003 14:20:00*2.83095*2.83065*2.83145*2.8262
05/06/2003 14:25:00*2.8301*2.83195*2.83195*2.82735
05/06/2003 14:30:00*2.83365*2.82535*2.83365*2.82445
05/06/2003 14:35:00*2.8222*2.8285*2.83065*2.8222
05/06/2003 14:40:00*2.82845*2.824*2.8285*2.82365
05/06/2003 14:45:00*2.8245*2.8237*2.8248*2.8226
05/06/2003 14:50:00*2.8239*2.82125*2.82545*2.81845
05/06/2003 14:55:00*2.8213*2.82155*2.82645*2.82025
05/06/2003 15:00:00*2.82175*2.8225*2.82625*2.8201
05/06/2003 15:05:00*2.8216*2.8212*2.82435*2.81865
05/06/2003 15:10:00*2.82015*2.82175*2.82385*2.81825
05/06/2003 15:15:00*2.82*2.8194*2.82175*2.81795
05/06/2003 15:20:00*2.81925*2.8186*2.81965*2.8153
05/06/2003 15:25:00*2.8151*2.8195*2.8207*2.8151
05/06/2003 15:30:00*2.8192*2.8181*2.8198*2.8152
05/06/2003 15:35:00*2.818*2.81575*2.8181*2.8155
05/06/2003 15:40:00*2.8158*2.8179*2.8191*2.81575
05/06/2003 15:45:00*2.818*2.81775*2.81865*2.8173
05/06/2003 15:50:00*2.8176*2.8161*2.81815*2.8159
05/06/2003 15:55:00*2.8169*2.8127*2.817*2.81265
05/06/2003 16:00:00*2.8122*2.8128*2.81345*2.8113
05/06/2003 16:05:00*2.81295*2.81335*2.8152*2.8123
05/06/2003 16:10:00*2.8126*2.80925*2.81335*2.80825
05/06/2003 16:15:00*2.8098*2.80905*2.80985*2.808
05/06/2003 16:20:00*2.80935*2.81045*2.81215*2.80905
05/06/2003 16:25:00*2.8105*2.81215*2.8122*2.8083
05/06/2003 16:30:00*2.81165*2.8094*2.81215*2.809
05/06/2003 16:35:00*2.8094*2.81135*2.8122*2.8094
05/06/2003 16:40:00*2.8136*2.8122*2.81385*2.8091
05/06/2003 16:45:00*2.8082*2.81325*2.81335*2.8082
05/06/2003 16:50:00*2.81285*2.81235*2.8133*2.8097
05/06/2003 16:55:00*2.8135*2.8103*2.8135*2.8103
05/06/2003 17:00:00*2.81195*2.81355*2.81355*2.8094
