05/04/2004 17:05:00*2.8385*2.8384*2.83915*2.8349
05/04/2004 17:10:00*2.8383*2.8403*2.8409*2.8383
05/04/2004 17:15:00*2.8392*2.84245*2.84275*2.8392
05/04/2004 17:20:00*2.84245*2.84135*2.84245*2.8403
05/04/2004 17:25:00*2.8414*2.842*2.842*2.84015
05/04/2004 17:30:00*2.8417*2.8414*2.8429*2.84005
05/04/2004 17:35:00*2.8416*2.8422*2.8422*2.8405
05/04/2004 17:40:00*2.8422*2.8415*2.84385*2.83985
05/04/2004 17:45:00*2.8411*2.84195*2.8437*2.83905
05/04/2004 17:50:00*2.84235*2.8419*2.8452*2.8412
05/04/2004 17:55:00*2.8417*2.8418*2.84215*2.8402
05/04/2004 18:00:00*2.8428*2.8409*2.84325*2.83765
05/04/2004 18:05:00*2.8409*2.83975*2.84115*2.83945
05/04/2004 18:10:00*2.83975*2.8395*2.8403*2.83945
05/04/2004 18:15:00*2.84*2.83885*2.8421*2.83885
05/04/2004 18:20:00*2.8394*2.83855*2.8419*2.838
05/04/2004 18:25:00*2.8388*2.84025*2.84025*2.8385
05/04/2004 18:30:00*2.84025*2.8394*2.84085*2.83855
05/04/2004 18:35:00*2.8406*2.8397*2.84105*2.8385
05/04/2004 18:40:00*2.8399*2.84005*2.84005*2.8396
05/04/2004 18:45:00*2.8405*2.8374*2.8405*2.8374
05/04/2004 18:50:00*2.8374*2.84*2.84005*2.8374
05/04/2004 18:55:00*2.8404*2.8386*2.8404*2.8386
05/04/2004 19:00:00*2.8386*2.8386*2.8398*2.838
05/04/2004 19:05:00*2.839*2.8389*2.839*2.8365
05/04/2004 19:10:00*2.8386*2.8425*2.8425*2.8381
05/04/2004 19:15:00*2.8372*2.83875*2.8425*2.8372
05/04/2004 19:20:00*2.8364*2.8386*2.8393*2.8364
05/04/2004 19:25:00*2.8386*2.8359*2.8413*2.8359
05/04/2004 19:30:00*2.8359*2.8362*2.83715*2.8353
05/04/2004 19:35:00*2.8375*2.8398*2.842*2.8362
05/04/2004 19:40:00*2.8398*2.83665*2.8398*2.8354
05/04/2004 19:45:00*2.8351*2.8355*2.8377*2.8351
05/04/2004 19:50:00*2.8355*2.8356*2.8365*2.8333
05/04/2004 19:55:00*2.8357*2.83505*2.8368*2.8333
05/04/2004 20:00:00*2.8349*2.8362*2.8365*2.8337
05/04/2004 20:05:00*2.8387*2.83685*2.83875*2.8359
05/04/2004 20:10:00*2.83685*2.83625*2.83765*2.83625
05/04/2004 20:15:00*2.8361*2.8374*2.8384*2.8361
05/04/2004 20:20:00*2.8374*2.8373*2.8379*2.8371
05/04/2004 20:25:00*2.8373*2.8378*2.8389*2.83715
05/04/2004 20:30:00*2.8378*2.83845*2.8394*2.8373
05/04/2004 20:35:00*2.8358*2.83765*2.8389*2.8358
05/04/2004 20:40:00*2.83765*2.8384*2.8393*2.83765
05/04/2004 20:45:00*2.8368*2.8381*2.8388*2.8368
05/04/2004 20:50:00*2.83825*2.8374*2.8395*2.8371
05/04/2004 20:55:00*2.8366*2.8347*2.83785*2.8319
05/04/2004 21:00:00*2.8343*2.83305*2.83525*2.8316
05/04/2004 21:05:00*2.8339*2.8342*2.8356*2.8319
05/04/2004 21:10:00*2.8339*2.8334*2.8351*2.8327
05/04/2004 21:15:00*2.8333*2.83345*2.8339*2.8325
05/04/2004 21:20:00*2.8339*2.8349*2.8349*2.8333
05/04/2004 21:25:00*2.834*2.8349*2.8359*2.83255
05/04/2004 21:30:00*2.8344*2.8339*2.8354*2.8337
05/04/2004 21:35:00*2.8346*2.83485*2.8372*2.8336
05/04/2004 21:40:00*2.83525*2.8423*2.8423*2.83485
05/04/2004 21:45:00*2.8399*2.83845*2.8423*2.836
05/04/2004 21:50:00*2.8388*2.8374*2.8389*2.8362
05/04/2004 21:55:00*2.8364*2.8372*2.8383*2.8363
05/04/2004 22:00:00*2.837*2.83735*2.8397*2.8369
05/04/2004 22:05:00*2.8352*2.83655*2.8378*2.8352
05/04/2004 22:10:00*2.83655*2.83745*2.8379*2.8358
05/04/2004 22:15:00*2.8367*2.83685*2.83745*2.8356
05/04/2004 22:20:00*2.837*2.8378*2.838*2.8357
05/04/2004 22:25:00*2.8378*2.8383*2.83875*2.8368
05/04/2004 22:30:00*2.8386*2.83995*2.84015*2.8381
05/04/2004 22:35:00*2.838*2.83845*2.84*2.838
05/04/2004 22:40:00*2.8383*2.83825*2.8389*2.8375
05/04/2004 22:45:00*2.838*2.83765*2.839*2.83685
05/04/2004 22:50:00*2.8382*2.84005*2.84005*2.83765
05/04/2004 22:55:00*2.8402*2.8408*2.8408*2.8394
05/04/2004 23:00:00*2.8398*2.8409*2.8409*2.8391
05/04/2004 23:05:00*2.8405*2.84065*2.84145*2.84
05/04/2004 23:10:00*2.8408*2.84105*2.8416*2.839
05/04/2004 23:15:00*2.84*2.84095*2.84175*2.84
05/04/2004 23:20:00*2.8409*2.84095*2.8419*2.8399
05/04/2004 23:25:00*2.8405*2.8417*2.8419*2.8405
05/04/2004 23:30:00*2.8416*2.84105*2.8419*2.838
05/04/2004 23:35:00*2.8408*2.83985*2.84125*2.8392
05/04/2004 23:40:00*2.83965*2.8404*2.84195*2.839
05/04/2004 23:45:00*2.8409*2.8417*2.84185*2.8386
05/04/2004 23:50:00*2.8411*2.83905*2.843*2.83905
05/04/2004 23:55:00*2.8398*2.8392*2.8423*2.83905
05/05/2004 00:00:00*2.8392*2.83935*2.8425*2.8369
05/05/2004 00:05:00*2.8392*2.8379*2.8401*2.8379
05/05/2004 00:10:00*2.8379*2.83955*2.8401*2.8379
05/05/2004 00:15:00*2.8379*2.8426*2.8431*2.8379
05/05/2004 00:20:00*2.8417*2.841*2.8426*2.83835
05/05/2004 00:25:00*2.8408*2.8412*2.8419*2.8385
05/05/2004 00:30:00*2.84125*2.83895*2.8426*2.83885
05/05/2004 00:35:00*2.8419*2.83815*2.8419*2.83815
05/05/2004 00:40:00*2.8412*2.84025*2.8413*2.83815
05/05/2004 00:45:00*2.8401*2.84185*2.8424*2.8401
05/05/2004 00:50:00*2.84145*2.8403*2.84185*2.83655
05/05/2004 00:55:00*2.83635*2.8386*2.8408*2.8362
05/05/2004 01:00:00*2.8381*2.83855*2.8393*2.8381
05/05/2004 01:05:00*2.8382*2.83775*2.83885*2.8347
05/05/2004 01:10:00*2.8373*2.8369*2.83775*2.83425
05/05/2004 01:15:00*2.8372*2.83785*2.83795*2.83425
05/05/2004 01:20:00*2.83785*2.83875*2.83875*2.83785
05/05/2004 01:25:00*2.8387*2.8383*2.8389*2.83765
05/05/2004 01:30:00*2.8386*2.83585*2.8388*2.83455
05/05/2004 01:35:00*2.837*2.83365*2.837*2.8333
05/05/2004 01:40:00*2.8338*2.83155*2.83515*2.83095
05/05/2004 01:45:00*2.83215*2.83505*2.83645*2.83155
05/05/2004 01:50:00*2.83525*2.83515*2.83535*2.8319
05/05/2004 01:55:00*2.8353*2.8341*2.8354*2.834
05/05/2004 02:00:00*2.8343*2.834*2.8349*2.8335
05/05/2004 02:05:00*2.8338*2.8333*2.83415*2.8314
05/05/2004 02:10:00*2.8335*2.8323*2.83515*2.8322
05/05/2004 02:15:00*2.8322*2.83215*2.83255*2.8304
05/05/2004 02:20:00*2.8322*2.8314*2.8333*2.8297
05/05/2004 02:25:00*2.8291*2.833*2.83505*2.8274
05/05/2004 02:30:00*2.8332*2.8322*2.83525*2.8297
05/05/2004 02:35:00*2.8323*2.8322*2.83355*2.83135
05/05/2004 02:40:00*2.8324*2.8302*2.8327*2.8302
05/05/2004 02:45:00*2.8301*2.8315*2.83415*2.8279
05/05/2004 02:50:00*2.8318*2.83275*2.8369*2.8313
05/05/2004 02:55:00*2.8289*2.8321*2.83585*2.8289
05/05/2004 03:00:00*2.8323*2.8351*2.83725*2.8321
05/05/2004 03:05:00*2.8352*2.83605*2.8363*2.8338
05/05/2004 03:10:00*2.8359*2.8349*2.8364*2.8346
05/05/2004 03:15:00*2.8347*2.8349*2.83555*2.8344
05/05/2004 03:20:00*2.835*2.83825*2.8395*2.8348
05/05/2004 03:25:00*2.8382*2.8368*2.83835*2.83555
05/05/2004 03:30:00*2.83655*2.8357*2.8368*2.8352
05/05/2004 03:35:00*2.8355*2.83405*2.83575*2.83375
05/05/2004 03:40:00*2.834*2.8341*2.8347*2.8333
05/05/2004 03:45:00*2.8334*2.8343*2.8354*2.8334
05/05/2004 03:50:00*2.8344*2.8352*2.8354*2.83405
05/05/2004 03:55:00*2.835*2.8347*2.8358*2.833
05/05/2004 04:00:00*2.8338*2.83255*2.8352*2.8306
05/05/2004 04:05:00*2.8334*2.8347*2.8354*2.8324
05/05/2004 04:10:00*2.83555*2.8346*2.83605*2.83425
05/05/2004 04:15:00*2.8334*2.8375*2.8376*2.83215
05/05/2004 04:20:00*2.83775*2.83665*2.83785*2.83525
05/05/2004 04:25:00*2.8366*2.83525*2.8368*2.8349
05/05/2004 04:30:00*2.8358*2.8362*2.8371*2.8349
05/05/2004 04:35:00*2.8355*2.8371*2.83755*2.8341
05/05/2004 04:40:00*2.837*2.8349*2.8377*2.8349
05/05/2004 04:45:00*2.8352*2.8348*2.8354*2.8343
05/05/2004 04:50:00*2.83505*2.8368*2.8368*2.8344
05/05/2004 04:55:00*2.8372*2.8348*2.8372*2.83395
05/05/2004 05:00:00*2.83505*2.8346*2.8355*2.8342
05/05/2004 05:05:00*2.83485*2.8342*2.83665*2.83385
05/05/2004 05:10:00*2.83415*2.83695*2.83845*2.83415
05/05/2004 05:15:00*2.8368*2.8359*2.8373*2.8347
05/05/2004 05:20:00*2.8361*2.8369*2.83875*2.83545
05/05/2004 05:25:00*2.83715*2.8397*2.84045*2.8369
05/05/2004 05:30:00*2.8396*2.8386*2.83995*2.8382
05/05/2004 05:35:00*2.8379*2.83855*2.8402*2.8378
05/05/2004 05:40:00*2.8381*2.83835*2.8389*2.8371
05/05/2004 05:45:00*2.8365*2.8367*2.8384*2.8365
05/05/2004 05:50:00*2.8368*2.83665*2.83935*2.8362
05/05/2004 05:55:00*2.837*2.837*2.83755*2.8363
05/05/2004 06:00:00*2.8366*2.83635*2.8391*2.8362
05/05/2004 06:05:00*2.8373*2.8354*2.83895*2.83385
05/05/2004 06:10:00*2.83565*2.83635*2.83865*2.8323
05/05/2004 06:15:00*2.8364*2.8382*2.83835*2.83525
05/05/2004 06:20:00*2.83725*2.8361*2.8384*2.83495
05/05/2004 06:25:00*2.8369*2.83255*2.8369*2.8324
05/05/2004 06:30:00*2.8323*2.833*2.834*2.8312
05/05/2004 06:35:00*2.8329*2.83305*2.83405*2.8325
05/05/2004 06:40:00*2.8331*2.83295*2.8335*2.8313
05/05/2004 06:45:00*2.833*2.8328*2.83405*2.8317
05/05/2004 06:50:00*2.8324*2.8305*2.8331*2.8295
05/05/2004 06:55:00*2.8304*2.83*2.83105*2.8294
05/05/2004 07:00:00*2.83015*2.83005*2.83055*2.829
05/05/2004 07:05:00*2.8303*2.83005*2.8311*2.8284
05/05/2004 07:10:00*2.82995*2.8324*2.8326*2.82975
05/05/2004 07:15:00*2.8328*2.83255*2.8332*2.83105
05/05/2004 07:20:00*2.83225*2.83225*2.8336*2.8311
05/05/2004 07:25:00*2.8324*2.83105*2.8346*2.8304
05/05/2004 07:30:00*2.8307*2.8296*2.83335*2.82895
05/05/2004 07:35:00*2.8298*2.8292*2.83195*2.8283
05/05/2004 07:40:00*2.8289*2.8292*2.83035*2.82665
05/05/2004 07:45:00*2.8291*2.8291*2.83025*2.8268
05/05/2004 07:50:00*2.82855*2.83135*2.83165*2.82765
05/05/2004 07:55:00*2.83145*2.8303*2.83155*2.8286
05/05/2004 08:00:00*2.8301*2.8304*2.83155*2.8292
05/05/2004 08:05:00*2.8298*2.82825*2.83075*2.8268
05/05/2004 08:10:00*2.8273*2.83*2.8307*2.8273
05/05/2004 08:15:00*2.8301*2.8331*2.8337*2.82855
05/05/2004 08:20:00*2.8332*2.8319*2.8336*2.8287
05/05/2004 08:25:00*2.8317*2.8316*2.834*2.8314
05/05/2004 08:30:00*2.8317*2.82885*2.83185*2.82855
05/05/2004 08:35:00*2.829*2.82835*2.82945*2.8268
05/05/2004 08:40:00*2.8287*2.83115*2.83265*2.82835
05/05/2004 08:45:00*2.8307*2.83295*2.8338*2.8303
05/05/2004 08:50:00*2.83305*2.8339*2.8366*2.83245
05/05/2004 08:55:00*2.8329*2.8319*2.8344*2.8316
05/05/2004 09:00:00*2.8316*2.8322*2.8334*2.82895
05/05/2004 09:05:00*2.832*2.8328*2.83385*2.8305
05/05/2004 09:10:00*2.833*2.8342*2.8349*2.8321
05/05/2004 09:15:00*2.8338*2.83365*2.8356*2.83245
05/05/2004 09:20:00*2.83545*2.83165*2.83545*2.8304
05/05/2004 09:25:00*2.8313*2.8291*2.83165*2.82795
05/05/2004 09:30:00*2.82895*2.828*2.8322*2.828
05/05/2004 09:35:00*2.82975*2.8315*2.8325*2.8277
05/05/2004 09:40:00*2.83235*2.8305*2.83445*2.82955
05/05/2004 09:45:00*2.8292*2.8276*2.8307*2.82515
05/05/2004 09:50:00*2.82755*2.82565*2.82775*2.8248
05/05/2004 09:55:00*2.8259*2.82575*2.8277*2.8252
05/05/2004 10:00:00*2.8254*2.8225*2.826*2.821
05/05/2004 10:05:00*2.8222*2.8262*2.82755*2.8209
05/05/2004 10:10:00*2.8265*2.8237*2.82655*2.823
05/05/2004 10:15:00*2.824*2.82205*2.82405*2.8208
05/05/2004 10:20:00*2.82205*2.8225*2.82475*2.8207
05/05/2004 10:25:00*2.82325*2.8187*2.8235*2.8187
05/05/2004 10:30:00*2.8188*2.81455*2.81935*2.814
05/05/2004 10:35:00*2.8136*2.81215*2.81625*2.81145
05/05/2004 10:40:00*2.81235*2.8127*2.81455*2.8101
05/05/2004 10:45:00*2.812*2.813*2.8162*2.81095
05/05/2004 10:50:00*2.8132*2.8137*2.8158*2.81265
05/05/2004 10:55:00*2.8131*2.81405*2.8143*2.8122
05/05/2004 11:00:00*2.8132*2.8164*2.81725*2.81015
05/05/2004 11:05:00*2.8169*2.817*2.81725*2.8147
05/05/2004 11:10:00*2.8168*2.8203*2.82165*2.8167
05/05/2004 11:15:00*2.8217*2.8182*2.82295*2.818
05/05/2004 11:20:00*2.8179*2.8188*2.819*2.8171
05/05/2004 11:25:00*2.8186*2.8196*2.8196*2.8178
05/05/2004 11:30:00*2.81945*2.81845*2.82005*2.8176
05/05/2004 11:35:00*2.8206*2.8192*2.8206*2.8177
05/05/2004 11:40:00*2.8196*2.81945*2.82125*2.8186
05/05/2004 11:45:00*2.8175*2.8206*2.82095*2.8175
05/05/2004 11:50:00*2.8205*2.81925*2.82075*2.81685
05/05/2004 11:55:00*2.8185*2.819*2.8203*2.8176
05/05/2004 12:00:00*2.8193*2.8158*2.82085*2.8158
05/05/2004 12:05:00*2.8159*2.8135*2.8169*2.812
05/05/2004 12:10:00*2.8137*2.8142*2.81575*2.8125
05/05/2004 12:15:00*2.8144*2.81295*2.8148*2.8119
05/05/2004 12:20:00*2.8128*2.81355*2.8149*2.81235
05/05/2004 12:25:00*2.8133*2.8106*2.8142*2.8104
05/05/2004 12:30:00*2.8109*2.81325*2.81335*2.81005
05/05/2004 12:35:00*2.813*2.81235*2.81325*2.80985
05/05/2004 12:40:00*2.81265*2.8128*2.8145*2.81045
05/05/2004 12:45:00*2.8133*2.8135*2.82145*2.8103
05/05/2004 12:50:00*2.8137*2.8138*2.81545*2.81305
05/05/2004 12:55:00*2.8168*2.8161*2.8168*2.8136
05/05/2004 13:00:00*2.8162*2.8168*2.8191*2.816
05/05/2004 13:05:00*2.8164*2.81615*2.81845*2.8156
05/05/2004 13:10:00*2.81685*2.81825*2.81915*2.8141
05/05/2004 13:15:00*2.8186*2.82015*2.8203*2.8148
05/05/2004 13:20:00*2.8203*2.82145*2.82465*2.8178
05/05/2004 13:25:00*2.82135*2.81885*2.82205*2.8184
05/05/2004 13:30:00*2.818*2.81885*2.81905*2.8146
05/05/2004 13:35:00*2.8185*2.81615*2.81965*2.8149
05/05/2004 13:40:00*2.81655*2.81775*2.8197*2.8154
05/05/2004 13:45:00*2.8191*2.8175*2.8195*2.8147
05/05/2004 13:50:00*2.8176*2.81965*2.82105*2.81585
05/05/2004 13:55:00*2.8197*2.8177*2.82045*2.81745
05/05/2004 14:00:00*2.8178*2.8175*2.8188*2.8167
05/05/2004 14:05:00*2.8175*2.81845*2.81895*2.8173
05/05/2004 14:10:00*2.8187*2.8181*2.81905*2.81745
05/05/2004 14:15:00*2.8178*2.8171*2.81885*2.8167
05/05/2004 14:20:00*2.81735*2.81785*2.81815*2.817
05/05/2004 14:25:00*2.8189*2.81735*2.8189*2.8171
05/05/2004 14:30:00*2.81755*2.8171*2.8181*2.8169
05/05/2004 14:35:00*2.8166*2.81785*2.8186*2.8158
05/05/2004 14:40:00*2.8176*2.8179*2.81835*2.817
05/05/2004 14:45:00*2.8169*2.81765*2.81815*2.8169
05/05/2004 14:50:00*2.8183*2.81745*2.8183*2.8163
05/05/2004 14:55:00*2.8175*2.81785*2.8183*2.8169
05/05/2004 15:00:00*2.81795*2.81685*2.81805*2.8159
05/05/2004 15:05:00*2.8169*2.816*2.81725*2.8155
05/05/2004 15:10:00*2.81665*2.8164*2.81705*2.8156
05/05/2004 15:15:00*2.8166*2.81695*2.81785*2.8146
05/05/2004 15:20:00*2.8169*2.8159*2.8182*2.81505
05/05/2004 15:25:00*2.8138*2.81765*2.8184*2.8138
05/05/2004 15:30:00*2.8186*2.8167*2.8186*2.81525
05/05/2004 15:35:00*2.8166*2.81615*2.81755*2.8126
05/05/2004 15:40:00*2.8151*2.81715*2.81715*2.8148
05/05/2004 15:45:00*2.8173*2.8166*2.81765*2.8158
05/05/2004 15:50:00*2.8167*2.81945*2.8202*2.816
05/05/2004 15:55:00*2.8173*2.82005*2.82175*2.8173
05/05/2004 16:00:00*2.8194*2.82075*2.8215*2.8184
05/05/2004 16:05:00*2.8214*2.8196*2.8214*2.8188
05/05/2004 16:10:00*2.8194*2.82095*2.82105*2.8186
05/05/2004 16:15:00*2.8221*2.823*2.8242*2.8187
05/05/2004 16:20:00*2.8238*2.8218*2.82445*2.8194
05/05/2004 16:25:00*2.8197*2.82225*2.82285*2.8197
05/05/2004 16:30:00*2.8211*2.82135*2.82245*2.8183
05/05/2004 16:35:00*2.8215*2.82215*2.82215*2.8204
05/05/2004 16:40:00*2.8211*2.82275*2.82325*2.8209
05/05/2004 16:45:00*2.8215*2.82115*2.82285*2.819
05/05/2004 16:50:00*2.8207*2.8207*2.82185*2.81815
05/05/2004 16:55:00*2.8207*2.8198*2.82105*2.8185
05/05/2004 17:00:00*2.82065*2.81935*2.82155*2.8183
