05/03/2004 17:05:00*2.8346*2.83625*2.83785*2.8314
05/03/2004 17:10:00*2.8364*2.8351*2.8364*2.8326
05/03/2004 17:15:00*2.8306*2.8348*2.8351*2.8306
05/03/2004 17:20:00*2.832*2.8319*2.83485*2.8298
05/03/2004 17:25:00*2.8323*2.8292*2.8339*2.8292
05/03/2004 17:30:00*2.8321*2.8317*2.83305*2.8292
05/03/2004 17:35:00*2.8313*2.8313*2.8319*2.8294
05/03/2004 17:40:00*2.8317*2.8319*2.8332*2.8313
05/03/2004 17:45:00*2.8309*2.83225*2.8339*2.8309
05/03/2004 17:50:00*2.8334*2.8332*2.8342*2.8313
05/03/2004 17:55:00*2.8344*2.8364*2.8364*2.8322
05/03/2004 18:00:00*2.8364*2.835*2.8364*2.8344
05/03/2004 18:05:00*2.8346*2.8343*2.835*2.8331
05/03/2004 18:10:00*2.8344*2.8321*2.8344*2.8315
05/03/2004 18:15:00*2.8342*2.8315*2.8347*2.8311
05/03/2004 18:20:00*2.8315*2.83085*2.8315*2.8289
05/03/2004 18:25:00*2.8317*2.8322*2.83255*2.83085
05/03/2004 18:30:00*2.8303*2.833*2.8331*2.8303
05/03/2004 18:35:00*2.8324*2.83245*2.8332*2.8306
05/03/2004 18:40:00*2.8313*2.8318*2.83245*2.8313
05/03/2004 18:45:00*2.8309*2.8308*2.8331*2.8308
05/03/2004 18:50:00*2.8325*2.8312*2.8325*2.8308
05/03/2004 18:55:00*2.8325*2.8323*2.8327*2.8312
05/03/2004 19:00:00*2.8316*2.8348*2.8348*2.8316
05/03/2004 19:05:00*2.8339*2.833*2.8348*2.8289
05/03/2004 19:10:00*2.83255*2.8321*2.8339*2.8309
05/03/2004 19:15:00*2.83*2.8311*2.83245*2.83
05/03/2004 19:20:00*2.831*2.8316*2.8316*2.831
05/03/2004 19:25:00*2.8325*2.83065*2.8325*2.83065
05/03/2004 19:30:00*2.8311*2.8308*2.832*2.83065
05/03/2004 19:35:00*2.8309*2.8306*2.8323*2.83
05/03/2004 19:40:00*2.831*2.83125*2.83125*2.83
05/03/2004 19:45:00*2.8306*2.8323*2.834*2.8306
05/03/2004 19:50:00*2.8321*2.8308*2.8326*2.83
05/03/2004 19:55:00*2.8316*2.8327*2.8327*2.8308
05/03/2004 20:00:00*2.8318*2.8354*2.8354*2.8318
05/03/2004 20:05:00*2.8318*2.8352*2.8379*2.8318
05/03/2004 20:10:00*2.8344*2.8347*2.8353*2.8341
05/03/2004 20:15:00*2.8333*2.8344*2.8361*2.83305
05/03/2004 20:20:00*2.8335*2.8335*2.8346*2.83335
05/03/2004 20:25:00*2.8353*2.83385*2.8354*2.8324
05/03/2004 20:30:00*2.8337*2.8352*2.83795*2.8337
05/03/2004 20:35:00*2.8346*2.8331*2.8386*2.829
05/03/2004 20:40:00*2.8362*2.83265*2.8362*2.8316
05/03/2004 20:45:00*2.8331*2.83265*2.8331*2.8308
05/03/2004 20:50:00*2.8324*2.8339*2.8362*2.8324
05/03/2004 20:55:00*2.8356*2.83155*2.8361*2.83155
05/03/2004 21:00:00*2.8327*2.8331*2.8343*2.8306
05/03/2004 21:05:00*2.833*2.8352*2.8356*2.833
05/03/2004 21:10:00*2.834*2.8332*2.8352*2.8332
05/03/2004 21:15:00*2.8336*2.83385*2.8352*2.8322
05/03/2004 21:20:00*2.8339*2.8334*2.8339*2.8317
05/03/2004 21:25:00*2.8344*2.832*2.8344*2.8317
05/03/2004 21:30:00*2.8317*2.8333*2.8338*2.8317
05/03/2004 21:35:00*2.8297*2.8315*2.8338*2.8297
05/03/2004 21:40:00*2.8312*2.8322*2.8329*2.8299
05/03/2004 21:45:00*2.8321*2.8326*2.8335*2.8299
05/03/2004 21:50:00*2.8311*2.8314*2.8326*2.8311
05/03/2004 21:55:00*2.8312*2.8335*2.8341*2.8312
05/03/2004 22:00:00*2.8334*2.8335*2.834*2.83275
05/03/2004 22:05:00*2.8335*2.8313*2.8337*2.8296
05/03/2004 22:10:00*2.8313*2.8308*2.8316*2.8304
05/03/2004 22:15:00*2.8307*2.83*2.8308*2.8297
05/03/2004 22:20:00*2.8296*2.82965*2.83*2.8277
05/03/2004 22:25:00*2.8295*2.8293*2.83015*2.8284
05/03/2004 22:30:00*2.83005*2.8285*2.83005*2.8285
05/03/2004 22:35:00*2.831*2.8317*2.83225*2.8285
05/03/2004 22:40:00*2.83205*2.83195*2.83225*2.8312
05/03/2004 22:45:00*2.8316*2.83155*2.83215*2.8314
05/03/2004 22:50:00*2.8318*2.8314*2.83235*2.831
05/03/2004 22:55:00*2.8297*2.83*2.83215*2.8297
05/03/2004 23:00:00*2.83185*2.83165*2.83195*2.83
05/03/2004 23:05:00*2.8295*2.83215*2.83215*2.8295
05/03/2004 23:10:00*2.8319*2.83225*2.83225*2.8317
05/03/2004 23:15:00*2.8322*2.8327*2.833*2.8322
05/03/2004 23:20:00*2.8312*2.83265*2.8327*2.8312
05/03/2004 23:25:00*2.8327*2.8323*2.8327*2.83215
05/03/2004 23:30:00*2.8335*2.83285*2.8335*2.8321
05/03/2004 23:35:00*2.8332*2.83305*2.8353*2.8318
05/03/2004 23:40:00*2.8332*2.8349*2.8358*2.8327
05/03/2004 23:45:00*2.8348*2.8343*2.83595*2.8341
05/03/2004 23:50:00*2.8359*2.8341*2.8359*2.8341
05/03/2004 23:55:00*2.8347*2.8347*2.8355*2.834
05/04/2004 00:00:00*2.8343*2.8349*2.8353*2.8343
05/04/2004 00:05:00*2.8348*2.8343*2.8349*2.8333
05/04/2004 00:10:00*2.8343*2.83475*2.8369*2.834
05/04/2004 00:15:00*2.8345*2.83475*2.83565*2.8337
05/04/2004 00:20:00*2.8343*2.83475*2.8355*2.8337
05/04/2004 00:25:00*2.8354*2.83495*2.8358*2.8334
05/04/2004 00:30:00*2.8357*2.8353*2.8357*2.83495
05/04/2004 00:35:00*2.8349*2.8357*2.8357*2.8349
05/04/2004 00:40:00*2.8355*2.8362*2.8362*2.8351
05/04/2004 00:45:00*2.8342*2.8351*2.8373*2.8342
05/04/2004 00:50:00*2.83545*2.8357*2.83595*2.8351
05/04/2004 00:55:00*2.835*2.8365*2.8365*2.8345
05/04/2004 01:00:00*2.8352*2.8335*2.8366*2.8335
05/04/2004 01:05:00*2.8355*2.83645*2.83645*2.8335
05/04/2004 01:10:00*2.8363*2.8359*2.83645*2.8359
05/04/2004 01:15:00*2.835*2.83505*2.8362*2.8347
05/04/2004 01:20:00*2.83445*2.836*2.836*2.8339
05/04/2004 01:25:00*2.836*2.83565*2.836*2.8348
05/04/2004 01:30:00*2.8346*2.83495*2.8359*2.8346
05/04/2004 01:35:00*2.835*2.83795*2.84*2.8334
05/04/2004 01:40:00*2.8377*2.8376*2.83815*2.8365
05/04/2004 01:45:00*2.8354*2.8371*2.8376*2.8353
05/04/2004 01:50:00*2.8377*2.8378*2.83805*2.8371
05/04/2004 01:55:00*2.838*2.83725*2.839*2.8365
05/04/2004 02:00:00*2.8375*2.8375*2.84*2.8349
05/04/2004 02:05:00*2.8384*2.8369*2.83845*2.8368
05/04/2004 02:10:00*2.83695*2.8373*2.83785*2.8368
05/04/2004 02:15:00*2.83775*2.83895*2.83975*2.8373
05/04/2004 02:20:00*2.8385*2.8375*2.839*2.8352
05/04/2004 02:25:00*2.8374*2.8374*2.8383*2.8362
05/04/2004 02:30:00*2.8375*2.83745*2.8379*2.8366
05/04/2004 02:35:00*2.8373*2.8373*2.8385*2.8366
05/04/2004 02:40:00*2.8369*2.8349*2.8373*2.8345
05/04/2004 02:45:00*2.8352*2.83635*2.83645*2.8345
05/04/2004 02:50:00*2.8364*2.8371*2.8377*2.8347
05/04/2004 02:55:00*2.8375*2.8367*2.8378*2.8359
05/04/2004 03:00:00*2.83675*2.8372*2.83785*2.8361
05/04/2004 03:05:00*2.8373*2.8378*2.8383*2.8367
05/04/2004 03:10:00*2.83775*2.83835*2.83905*2.8366
05/04/2004 03:15:00*2.8368*2.8389*2.8393*2.8364
05/04/2004 03:20:00*2.8391*2.8402*2.84145*2.8375
05/04/2004 03:25:00*2.8393*2.84005*2.8442*2.8389
05/04/2004 03:30:00*2.84015*2.8402*2.84205*2.84005
05/04/2004 03:35:00*2.8409*2.83895*2.84105*2.8374
05/04/2004 03:40:00*2.8391*2.8407*2.84175*2.8383
05/04/2004 03:45:00*2.8406*2.84215*2.84245*2.8398
05/04/2004 03:50:00*2.842*2.8391*2.8435*2.8385
05/04/2004 03:55:00*2.8389*2.8403*2.8418*2.8382
05/04/2004 04:00:00*2.8401*2.8413*2.843*2.8401
05/04/2004 04:05:00*2.8411*2.8435*2.8461*2.83955
05/04/2004 04:10:00*2.8437*2.8458*2.84595*2.8435
05/04/2004 04:15:00*2.8456*2.84845*2.8489*2.8453
05/04/2004 04:20:00*2.84895*2.8465*2.8513*2.8463
05/04/2004 04:25:00*2.8465*2.8461*2.8479*2.8452
05/04/2004 04:30:00*2.8467*2.84645*2.84775*2.8448
05/04/2004 04:35:00*2.8475*2.8498*2.8501*2.8456
05/04/2004 04:40:00*2.8496*2.848*2.8513*2.847
05/04/2004 04:45:00*2.8486*2.85335*2.85365*2.848
05/04/2004 04:50:00*2.8521*2.85195*2.8544*2.8513
05/04/2004 04:55:00*2.85175*2.8466*2.85265*2.8449
05/04/2004 05:00:00*2.8468*2.8455*2.84815*2.84235
05/04/2004 05:05:00*2.8454*2.8464*2.84785*2.8435
05/04/2004 05:10:00*2.8472*2.8493*2.8493*2.8454
05/04/2004 05:15:00*2.84935*2.8486*2.85025*2.8455
05/04/2004 05:20:00*2.84995*2.8489*2.8507*2.8483
05/04/2004 05:25:00*2.8496*2.85035*2.85035*2.8473
05/04/2004 05:30:00*2.8501*2.8484*2.85075*2.8482
05/04/2004 05:35:00*2.84855*2.84935*2.8499*2.8478
05/04/2004 05:40:00*2.8486*2.84905*2.84935*2.8482
05/04/2004 05:45:00*2.8487*2.848*2.84935*2.8471
05/04/2004 05:50:00*2.84855*2.849*2.84975*2.8477
05/04/2004 05:55:00*2.84895*2.84875*2.8502*2.8477
05/04/2004 06:00:00*2.848*2.84625*2.84875*2.8457
05/04/2004 06:05:00*2.8457*2.8461*2.84625*2.844
05/04/2004 06:10:00*2.84615*2.8467*2.84785*2.8449
05/04/2004 06:15:00*2.8468*2.84765*2.8479*2.8456
05/04/2004 06:20:00*2.8463*2.84715*2.8484*2.8461
05/04/2004 06:25:00*2.8475*2.8476*2.84835*2.8452
05/04/2004 06:30:00*2.84685*2.846*2.8477*2.8451
05/04/2004 06:35:00*2.8456*2.8464*2.84665*2.8446
05/04/2004 06:40:00*2.84655*2.8439*2.8468*2.84355
05/04/2004 06:45:00*2.8437*2.8458*2.84585*2.8437
05/04/2004 06:50:00*2.8456*2.84515*2.84665*2.8447
05/04/2004 06:55:00*2.8447*2.84395*2.84545*2.8433
05/04/2004 07:00:00*2.84395*2.8433*2.845*2.8412
05/04/2004 07:05:00*2.8428*2.8437*2.84405*2.8421
05/04/2004 07:10:00*2.84395*2.8428*2.8443*2.8428
05/04/2004 07:15:00*2.8426*2.8422*2.84475*2.8422
05/04/2004 07:20:00*2.8426*2.84215*2.8446*2.8412
05/04/2004 07:25:00*2.8409*2.84395*2.8452*2.8409
05/04/2004 07:30:00*2.84415*2.8435*2.8447*2.8431
05/04/2004 07:35:00*2.8431*2.8446*2.8446*2.843
05/04/2004 07:40:00*2.84475*2.84355*2.84585*2.8422
05/04/2004 07:45:00*2.8425*2.8423*2.8449*2.8421
05/04/2004 07:50:00*2.8424*2.84165*2.8442*2.84165
05/04/2004 07:55:00*2.84185*2.8406*2.843*2.8403
05/04/2004 08:00:00*2.84115*2.8398*2.8419*2.839
05/04/2004 08:05:00*2.8398*2.83955*2.8404*2.8387
05/04/2004 08:10:00*2.8393*2.8407*2.84105*2.839
05/04/2004 08:15:00*2.841*2.8409*2.8418*2.8385
05/04/2004 08:20:00*2.84085*2.8403*2.8413*2.8387
05/04/2004 08:25:00*2.8406*2.8405*2.84105*2.8396
05/04/2004 08:30:00*2.8403*2.8405*2.8417*2.8399
05/04/2004 08:35:00*2.8405*2.8417*2.84215*2.8393
05/04/2004 08:40:00*2.8416*2.84065*2.8417*2.8384
05/04/2004 08:45:00*2.8404*2.84*2.8409*2.8393
05/04/2004 08:50:00*2.8398*2.84105*2.8421*2.8381
05/04/2004 08:55:00*2.84085*2.8415*2.8417*2.8387
05/04/2004 09:00:00*2.8417*2.8415*2.8424*2.8379
05/04/2004 09:05:00*2.84205*2.8436*2.8448*2.8415
05/04/2004 09:10:00*2.8436*2.8433*2.84435*2.8421
05/04/2004 09:15:00*2.84365*2.8433*2.8438*2.8421
05/04/2004 09:20:00*2.8432*2.843*2.84365*2.8424
05/04/2004 09:25:00*2.8432*2.843*2.84385*2.84195
05/04/2004 09:30:00*2.84325*2.84075*2.84505*2.84
05/04/2004 09:35:00*2.841*2.8395*2.8412*2.8394
05/04/2004 09:40:00*2.84025*2.8393*2.8403*2.839
05/04/2004 09:45:00*2.8395*2.83835*2.83985*2.837
05/04/2004 09:50:00*2.8381*2.83745*2.83865*2.836
05/04/2004 09:55:00*2.83685*2.8373*2.8384*2.83685
05/04/2004 10:00:00*2.83745*2.8381*2.8391*2.837
05/04/2004 10:05:00*2.83815*2.83515*2.8389*2.8347
05/04/2004 10:10:00*2.8352*2.8376*2.83815*2.83515
05/04/2004 10:15:00*2.8377*2.83975*2.84145*2.8371
05/04/2004 10:20:00*2.8396*2.8394*2.83995*2.8383
05/04/2004 10:25:00*2.8393*2.8393*2.8417*2.8379
05/04/2004 10:30:00*2.8398*2.8406*2.8421*2.8388
05/04/2004 10:35:00*2.8413*2.8399*2.8421*2.8384
05/04/2004 10:40:00*2.83915*2.8379*2.8399*2.8374
05/04/2004 10:45:00*2.83815*2.83845*2.84025*2.8363
05/04/2004 10:50:00*2.8381*2.8319*2.83875*2.8308
05/04/2004 10:55:00*2.832*2.83375*2.83535*2.8306
05/04/2004 11:00:00*2.8339*2.8345*2.83635*2.8331
05/04/2004 11:05:00*2.834*2.8342*2.83695*2.8337
05/04/2004 11:10:00*2.83455*2.8334*2.83485*2.83245
05/04/2004 11:15:00*2.8335*2.83515*2.8353*2.8322
05/04/2004 11:20:00*2.8332*2.833*2.83595*2.8319
05/04/2004 11:25:00*2.8328*2.8315*2.83475*2.8303
05/04/2004 11:30:00*2.8314*2.83105*2.8323*2.82975
05/04/2004 11:35:00*2.8312*2.8314*2.8343*2.83065
05/04/2004 11:40:00*2.83055*2.8327*2.83365*2.82895
05/04/2004 11:45:00*2.83215*2.8317*2.8329*2.82765
05/04/2004 11:50:00*2.83115*2.83065*2.832*2.82605
05/04/2004 11:55:00*2.831*2.82785*2.8321*2.82785
05/04/2004 12:00:00*2.82855*2.8269*2.83105*2.8252
05/04/2004 12:05:00*2.82865*2.8263*2.8287*2.8258
05/04/2004 12:10:00*2.82645*2.8248*2.8268*2.8227
05/04/2004 12:15:00*2.8247*2.8247*2.82635*2.82445
05/04/2004 12:20:00*2.82435*2.82495*2.82505*2.8226
05/04/2004 12:25:00*2.8246*2.82295*2.82525*2.8226
05/04/2004 12:30:00*2.82325*2.8225*2.8233*2.8216
05/04/2004 12:35:00*2.8224*2.82395*2.8243*2.8224
05/04/2004 12:40:00*2.82385*2.822*2.8247*2.8212
05/04/2004 12:45:00*2.8238*2.82185*2.8238*2.8211
05/04/2004 12:50:00*2.82205*2.8233*2.8242*2.8218
05/04/2004 12:55:00*2.8242*2.82545*2.826*2.8232
05/04/2004 13:00:00*2.8255*2.82595*2.8266*2.82505
05/04/2004 13:05:00*2.8271*2.8296*2.8302*2.82425
05/04/2004 13:10:00*2.8288*2.82975*2.8322*2.8285
05/04/2004 13:15:00*2.8277*2.8307*2.83125*2.8277
05/04/2004 13:20:00*2.8307*2.8297*2.83135*2.82935
05/04/2004 13:25:00*2.8295*2.82915*2.8304*2.8262
05/04/2004 13:30:00*2.8295*2.83025*2.8305*2.82915
05/04/2004 13:35:00*2.8311*2.8313*2.8313*2.8302
05/04/2004 13:40:00*2.83165*2.8319*2.8319*2.8304
05/04/2004 13:45:00*2.8317*2.83225*2.8334*2.83145
05/04/2004 13:50:00*2.83045*2.83045*2.8336*2.8291
05/04/2004 13:55:00*2.8316*2.8318*2.8319*2.8281
05/04/2004 14:00:00*2.83205*2.8319*2.83245*2.8306
05/04/2004 14:05:00*2.83185*2.8337*2.8357*2.83165
05/04/2004 14:10:00*2.8333*2.83335*2.83385*2.8325
05/04/2004 14:15:00*2.8337*2.83105*2.83455*2.8305
05/04/2004 14:20:00*2.8317*2.83165*2.8389*2.8285
05/04/2004 14:25:00*2.8302*2.8326*2.83525*2.8297
05/04/2004 14:30:00*2.8324*2.8329*2.83655*2.8324
05/04/2004 14:35:00*2.8341*2.8311*2.83505*2.8295
05/04/2004 14:40:00*2.83165*2.8333*2.83715*2.8311
05/04/2004 14:45:00*2.8327*2.83535*2.83715*2.8326
05/04/2004 14:50:00*2.8364*2.8355*2.8377*2.83375
05/04/2004 14:55:00*2.8354*2.8388*2.83925*2.8347
05/04/2004 15:00:00*2.8385*2.83305*2.83935*2.8326
05/04/2004 15:05:00*2.83295*2.83045*2.835*2.8293
05/04/2004 15:10:00*2.8307*2.83055*2.8327*2.829
05/04/2004 15:15:00*2.83005*2.8298*2.83115*2.8289
05/04/2004 15:20:00*2.83085*2.83285*2.8342*2.8278
05/04/2004 15:25:00*2.8307*2.83*2.83285*2.8294
05/04/2004 15:30:00*2.8302*2.82985*2.83355*2.8293
05/04/2004 15:35:00*2.8287*2.83105*2.8331*2.8287
05/04/2004 15:40:00*2.831*2.8347*2.8382*2.831
05/04/2004 15:45:00*2.8344*2.8335*2.83855*2.8332
05/04/2004 15:50:00*2.8329*2.8331*2.8349*2.8329
05/04/2004 15:55:00*2.8329*2.83405*2.83405*2.83185
05/04/2004 16:00:00*2.834*2.834*2.8356*2.8334
05/04/2004 16:05:00*2.8342*2.8359*2.8365*2.8336
05/04/2004 16:10:00*2.83665*2.8365*2.83715*2.8339
05/04/2004 16:15:00*2.8336*2.8359*2.8376*2.8336
05/04/2004 16:20:00*2.8357*2.8367*2.8375*2.8355
05/04/2004 16:25:00*2.8373*2.83565*2.8373*2.8355
05/04/2004 16:30:00*2.8353*2.83625*2.83625*2.83435
05/04/2004 16:35:00*2.8364*2.8359*2.8364*2.8338
05/04/2004 16:40:00*2.83595*2.83655*2.8371*2.8357
05/04/2004 16:45:00*2.8363*2.8356*2.8386*2.8353
05/04/2004 16:50:00*2.8361*2.8353*2.8367*2.8349
05/04/2004 16:55:00*2.8356*2.83775*2.83835*2.8353
05/04/2004 17:00:00*2.83775*2.8385*2.839*2.8374
