05/05/2004 17:05:00*2.8174*2.82145*2.82145*2.8174
05/05/2004 17:10:00*2.8191*2.82105*2.8225*2.8178
05/05/2004 17:15:00*2.8211*2.8196*2.8228*2.81895
05/05/2004 17:20:00*2.81975*2.81845*2.82085*2.8177
05/05/2004 17:25:00*2.8181*2.82*2.8201*2.8162
05/05/2004 17:30:00*2.8179*2.8179*2.82185*2.81555
05/05/2004 17:35:00*2.816*2.81855*2.81855*2.81495
05/05/2004 17:40:00*2.81815*2.81805*2.81865*2.8163
05/05/2004 17:45:00*2.8153*2.8163*2.82135*2.8153
05/05/2004 17:50:00*2.8177*2.81885*2.81915*2.8156
05/05/2004 17:55:00*2.8162*2.81835*2.81885*2.8159
05/05/2004 18:00:00*2.8185*2.8179*2.81965*2.8167
05/05/2004 18:05:00*2.8164*2.8203*2.8217*2.8164
05/05/2004 18:10:00*2.8186*2.8214*2.8214*2.8184
05/05/2004 18:15:00*2.819*2.8212*2.8218*2.8189
05/05/2004 18:20:00*2.8207*2.8204*2.8239*2.81555
05/05/2004 18:25:00*2.8183*2.8151*2.8217*2.8151
05/05/2004 18:30:00*2.81765*2.8173*2.81765*2.8151
05/05/2004 18:35:00*2.81735*2.81165*2.8181*2.81165
05/05/2004 18:40:00*2.8146*2.8148*2.8158*2.81165
05/05/2004 18:45:00*2.8139*2.81475*2.8151*2.8139
05/05/2004 18:50:00*2.8142*2.81505*2.8152*2.81125
05/05/2004 18:55:00*2.8136*2.8153*2.8163*2.8136
05/05/2004 19:00:00*2.81515*2.8147*2.8158*2.8138
05/05/2004 19:05:00*2.8129*2.81465*2.8152*2.8129
05/05/2004 19:10:00*2.8141*2.81535*2.81625*2.8135
05/05/2004 19:15:00*2.8137*2.8144*2.81625*2.8137
05/05/2004 19:20:00*2.8142*2.8151*2.816*2.8134
05/05/2004 19:25:00*2.8148*2.8153*2.8159*2.8135
05/05/2004 19:30:00*2.81475*2.8154*2.8162*2.8127
05/05/2004 19:35:00*2.8132*2.8135*2.8154*2.8127
05/05/2004 19:40:00*2.81295*2.8148*2.81645*2.8113
05/05/2004 19:45:00*2.8126*2.8138*2.81695*2.8126
05/05/2004 19:50:00*2.8137*2.81455*2.8173*2.8134
05/05/2004 19:55:00*2.8138*2.8142*2.81525*2.81325
05/05/2004 20:00:00*2.8143*2.8156*2.8156*2.8142
05/05/2004 20:05:00*2.8156*2.8163*2.8178*2.8156
05/05/2004 20:10:00*2.8165*2.8143*2.817*2.8141
05/05/2004 20:15:00*2.814*2.81435*2.81465*2.813
05/05/2004 20:20:00*2.8154*2.817*2.817*2.81435
05/05/2004 20:25:00*2.8159*2.81725*2.81815*2.8159
05/05/2004 20:30:00*2.81635*2.8178*2.81885*2.8161
05/05/2004 20:35:00*2.8187*2.8203*2.8208*2.8173
05/05/2004 20:40:00*2.8201*2.8198*2.821*2.81815
05/05/2004 20:45:00*2.819*2.81845*2.821*2.8168
05/05/2004 20:50:00*2.821*2.817*2.821*2.81635
05/05/2004 20:55:00*2.8165*2.8181*2.8185*2.81615
05/05/2004 21:00:00*2.8184*2.8188*2.81935*2.8176
05/05/2004 21:05:00*2.81915*2.82005*2.8206*2.81825
05/05/2004 21:10:00*2.8198*2.8193*2.8207*2.81915
05/05/2004 21:15:00*2.8195*2.81905*2.8199*2.8184
05/05/2004 21:20:00*2.81885*2.8176*2.8225*2.817
05/05/2004 21:25:00*2.8185*2.8187*2.8191*2.8173
05/05/2004 21:30:00*2.8184*2.8181*2.8188*2.81765
05/05/2004 21:35:00*2.8183*2.8194*2.82045*2.817
05/05/2004 21:40:00*2.8199*2.8208*2.8221*2.8194
05/05/2004 21:45:00*2.8231*2.8205*2.8231*2.8199
05/05/2004 21:50:00*2.821*2.8201*2.8221*2.8201
05/05/2004 21:55:00*2.8203*2.82135*2.8216*2.8201
05/05/2004 22:00:00*2.8208*2.82105*2.8214*2.8206
05/05/2004 22:05:00*2.821*2.82135*2.8216*2.82035
05/05/2004 22:10:00*2.8214*2.82265*2.8243*2.8211
05/05/2004 22:15:00*2.8232*2.82195*2.8234*2.82145
05/05/2004 22:20:00*2.8216*2.82185*2.823*2.8214
05/05/2004 22:25:00*2.8219*2.82225*2.8232*2.82105
05/05/2004 22:30:00*2.82215*2.8234*2.8234*2.8217
05/05/2004 22:35:00*2.8229*2.82265*2.8234*2.8215
05/05/2004 22:40:00*2.8221*2.8217*2.82285*2.8212
05/05/2004 22:45:00*2.8214*2.8217*2.823*2.8214
05/05/2004 22:50:00*2.8219*2.8218*2.82295*2.8212
05/05/2004 22:55:00*2.8223*2.8213*2.82375*2.8212
05/05/2004 23:00:00*2.8219*2.82195*2.8224*2.8213
05/05/2004 23:05:00*2.82175*2.82135*2.8221*2.8198
05/05/2004 23:10:00*2.8214*2.8214*2.82185*2.82
05/05/2004 23:15:00*2.8201*2.8219*2.8221*2.8201
05/05/2004 23:20:00*2.8224*2.82155*2.8224*2.8213
05/05/2004 23:25:00*2.8226*2.8225*2.8226*2.8214
05/05/2004 23:30:00*2.8229*2.82245*2.8229*2.821
05/05/2004 23:35:00*2.8233*2.8222*2.8233*2.8217
05/05/2004 23:40:00*2.8219*2.8234*2.82375*2.8217
05/05/2004 23:45:00*2.824*2.82365*2.8242*2.8219
05/05/2004 23:50:00*2.8231*2.82475*2.8256*2.8231
05/05/2004 23:55:00*2.8243*2.82375*2.82475*2.8223
05/06/2004 00:00:00*2.8238*2.82245*2.82395*2.822
05/06/2004 00:05:00*2.8222*2.82265*2.8229*2.822
05/06/2004 00:10:00*2.8223*2.82235*2.82375*2.82135
05/06/2004 00:15:00*2.8251*2.82205*2.8251*2.8215
05/06/2004 00:20:00*2.82235*2.82255*2.82255*2.821
05/06/2004 00:25:00*2.8218*2.8232*2.82375*2.8213
05/06/2004 00:30:00*2.8233*2.82295*2.8236*2.8211
05/06/2004 00:35:00*2.823*2.82465*2.82465*2.82235
05/06/2004 00:40:00*2.82465*2.825*2.825*2.8231
05/06/2004 00:45:00*2.8249*2.82465*2.826*2.8238
05/06/2004 00:50:00*2.8232*2.82325*2.82505*2.8229
05/06/2004 00:55:00*2.8233*2.82385*2.82465*2.8223
05/06/2004 01:00:00*2.8239*2.82535*2.82555*2.82385
05/06/2004 01:05:00*2.8254*2.82505*2.8255*2.8235
05/06/2004 01:10:00*2.8252*2.82565*2.827*2.8249
05/06/2004 01:15:00*2.8257*2.82535*2.82575*2.8249
05/06/2004 01:20:00*2.8252*2.8258*2.82605*2.825
05/06/2004 01:25:00*2.82565*2.8256*2.82625*2.8251
05/06/2004 01:30:00*2.826*2.8273*2.82765*2.8251
05/06/2004 01:35:00*2.8276*2.82775*2.8289*2.8263
05/06/2004 01:40:00*2.82745*2.82755*2.8285*2.82655
05/06/2004 01:45:00*2.8283*2.8261*2.8283*2.8249
05/06/2004 01:50:00*2.8263*2.82605*2.82695*2.8252
05/06/2004 01:55:00*2.8264*2.82685*2.82705*2.8252
05/06/2004 02:00:00*2.82685*2.8271*2.82725*2.8257
05/06/2004 02:05:00*2.8269*2.82505*2.8271*2.8247
05/06/2004 02:10:00*2.8245*2.82635*2.82715*2.8234
05/06/2004 02:15:00*2.83425*2.82705*2.83425*2.8241
05/06/2004 02:20:00*2.8257*2.8257*2.82705*2.82485
05/06/2004 02:25:00*2.8255*2.8262*2.82645*2.8243
05/06/2004 02:30:00*2.826*2.8277*2.828*2.82585
05/06/2004 02:35:00*2.8397*2.82765*2.8397*2.8259
05/06/2004 02:40:00*2.82735*2.8272*2.8292*2.827
05/06/2004 02:45:00*2.8269*2.8274*2.8381*2.8238
05/06/2004 02:50:00*2.8276*2.8246*2.83715*2.8233
05/06/2004 02:55:00*2.8247*2.82505*2.82865*2.8245
05/06/2004 03:00:00*2.8259*2.82525*2.8264*2.82355
05/06/2004 03:05:00*2.8245*2.82555*2.82705*2.8241
05/06/2004 03:10:00*2.82605*2.8237*2.8265*2.8229
05/06/2004 03:15:00*2.8235*2.82355*2.8247*2.8232
05/06/2004 03:20:00*2.8234*2.81875*2.82355*2.8185
05/06/2004 03:25:00*2.8183*2.8181*2.8211*2.8179
05/06/2004 03:30:00*2.8179*2.81965*2.82005*2.8178
05/06/2004 03:35:00*2.8195*2.8188*2.81995*2.8179
05/06/2004 03:40:00*2.81885*2.81905*2.8212*2.8176
05/06/2004 03:45:00*2.81885*2.8212*2.8214*2.8173
05/06/2004 03:50:00*2.8203*2.8208*2.82125*2.81865
05/06/2004 03:55:00*2.8213*2.8205*2.8221*2.8203
05/06/2004 04:00:00*2.82135*2.82415*2.82415*2.8202
05/06/2004 04:05:00*2.8238*2.8231*2.825*2.8229
05/06/2004 04:10:00*2.8229*2.82505*2.8253*2.8223
05/06/2004 04:15:00*2.8247*2.82625*2.8264*2.8246
05/06/2004 04:20:00*2.82635*2.8263*2.82775*2.8245
05/06/2004 04:25:00*2.8264*2.8245*2.82675*2.8243
05/06/2004 04:30:00*2.82455*2.8252*2.82595*2.824
05/06/2004 04:35:00*2.8245*2.8248*2.8282*2.8245
05/06/2004 04:40:00*2.82505*2.8275*2.82925*2.8248
05/06/2004 04:45:00*2.8279*2.8265*2.8279*2.8262
05/06/2004 04:50:00*2.8266*2.8257*2.82715*2.824
05/06/2004 04:55:00*2.8258*2.8266*2.8269*2.8242
05/06/2004 05:00:00*2.82645*2.8245*2.8268*2.8243
05/06/2004 05:05:00*2.8239*2.8241*2.82495*2.8231
05/06/2004 05:10:00*2.82415*2.82555*2.82635*2.8239
05/06/2004 05:15:00*2.8254*2.82635*2.82645*2.8242
05/06/2004 05:20:00*2.82645*2.8269*2.8279*2.8258
05/06/2004 05:25:00*2.8268*2.82675*2.82695*2.8255
05/06/2004 05:30:00*2.82705*2.82755*2.8298*2.82675
05/06/2004 05:35:00*2.82785*2.82985*2.8299*2.82755
05/06/2004 05:40:00*2.8301*2.82895*2.8313*2.82865
05/06/2004 05:45:00*2.8289*2.82755*2.8296*2.8273
05/06/2004 05:50:00*2.8273*2.8294*2.83225*2.827
05/06/2004 05:55:00*2.8293*2.8271*2.82965*2.82585
05/06/2004 06:00:00*2.82765*2.8266*2.82785*2.8254
05/06/2004 06:05:00*2.8271*2.82675*2.8277*2.82605
05/06/2004 06:10:00*2.82695*2.8273*2.82735*2.8257
05/06/2004 06:15:00*2.8272*2.8275*2.82815*2.8259
05/06/2004 06:20:00*2.8272*2.82815*2.8292*2.8257
05/06/2004 06:25:00*2.8278*2.83115*2.83145*2.8256
05/06/2004 06:30:00*2.8307*2.8289*2.83125*2.8274
05/06/2004 06:35:00*2.8289*2.828*2.82925*2.82655
05/06/2004 06:40:00*2.8279*2.8284*2.8292*2.82735
05/06/2004 06:45:00*2.8283*2.83175*2.83365*2.8283
05/06/2004 06:50:00*2.83165*2.8283*2.83175*2.8283
05/06/2004 06:55:00*2.829*2.8265*2.82915*2.8261
05/06/2004 07:00:00*2.82655*2.82895*2.8293*2.8253
05/06/2004 07:05:00*2.8297*2.8344*2.83465*2.82535
05/06/2004 07:10:00*2.8347*2.8292*2.83565*2.829
05/06/2004 07:15:00*2.829*2.82675*2.8297*2.8254
05/06/2004 07:20:00*2.82665*2.8289*2.82935*2.8254
05/06/2004 07:25:00*2.82905*2.83185*2.83215*2.8274
05/06/2004 07:30:00*2.8314*2.83105*2.83215*2.8302
05/06/2004 07:35:00*2.8309*2.83*2.83165*2.8298
05/06/2004 07:40:00*2.8302*2.83175*2.83215*2.8292
05/06/2004 07:45:00*2.8317*2.83095*2.83175*2.83
05/06/2004 07:50:00*2.8309*2.8309*2.83195*2.8295
05/06/2004 07:55:00*2.83135*2.8326*2.8332*2.8306
05/06/2004 08:00:00*2.8325*2.83255*2.83315*2.8317
05/06/2004 08:05:00*2.8326*2.83225*2.8333*2.8317
05/06/2004 08:10:00*2.832*2.8345*2.83485*2.83195
05/06/2004 08:15:00*2.8347*2.8333*2.8353*2.8329
05/06/2004 08:20:00*2.8332*2.8327*2.83365*2.8321
05/06/2004 08:25:00*2.8328*2.83245*2.8333*2.8321
05/06/2004 08:30:00*2.8321*2.831*2.8338*2.83065
05/06/2004 08:35:00*2.8312*2.8322*2.8369*2.8291
05/06/2004 08:40:00*2.83225*2.8331*2.8346*2.8317
05/06/2004 08:45:00*2.8342*2.83475*2.83565*2.8315
05/06/2004 08:50:00*2.8323*2.83225*2.83475*2.8306
05/06/2004 08:55:00*2.8318*2.8315*2.83435*2.8268
05/06/2004 09:00:00*2.83205*2.8307*2.83235*2.8296
05/06/2004 09:05:00*2.8304*2.83195*2.8323*2.8301
05/06/2004 09:10:00*2.83225*2.8319*2.8325*2.83085
05/06/2004 09:15:00*2.8309*2.8326*2.8332*2.8309
05/06/2004 09:20:00*2.8324*2.83255*2.8334*2.83195
05/06/2004 09:25:00*2.8331*2.834*2.8359*2.83205
05/06/2004 09:30:00*2.8342*2.8313*2.83565*2.8305
05/06/2004 09:35:00*2.8309*2.83575*2.8375*2.8309
05/06/2004 09:40:00*2.83605*2.83545*2.8369*2.8321
05/06/2004 09:45:00*2.8339*2.8328*2.83705*2.83125
05/06/2004 09:50:00*2.83275*2.8324*2.83455*2.8311
05/06/2004 09:55:00*2.8323*2.8317*2.83425*2.83
05/06/2004 10:00:00*2.83235*2.8308*2.83345*2.82875
05/06/2004 10:05:00*2.8304*2.82945*2.8325*2.8272
05/06/2004 10:10:00*2.8267*2.8298*2.8301*2.8244
05/06/2004 10:15:00*2.8296*2.82915*2.8301*2.8284
05/06/2004 10:20:00*2.82935*2.828*2.82955*2.8259
05/06/2004 10:25:00*2.8287*2.82385*2.82915*2.8234
05/06/2004 10:30:00*2.8244*2.82885*2.82955*2.8226
05/06/2004 10:35:00*2.8292*2.8276*2.83065*2.82585
05/06/2004 10:40:00*2.8274*2.8247*2.82915*2.8247
05/06/2004 10:45:00*2.82585*2.82685*2.82705*2.82425
05/06/2004 10:50:00*2.8263*2.8299*2.8303*2.8236
05/06/2004 10:55:00*2.83*2.8292*2.8314*2.8281
05/06/2004 11:00:00*2.82965*2.83135*2.83265*2.82855
05/06/2004 11:05:00*2.8317*2.83*2.832*2.8272
05/06/2004 11:10:00*2.83015*2.8319*2.83355*2.8282
05/06/2004 11:15:00*2.8324*2.83995*2.8417*2.8314
05/06/2004 11:20:00*2.8399*2.8396*2.84245*2.83655
05/06/2004 11:25:00*2.8396*2.83945*2.84225*2.839
05/06/2004 11:30:00*2.83815*2.8381*2.84165*2.8372
05/06/2004 11:35:00*2.83815*2.83505*2.8393*2.83505
05/06/2004 11:40:00*2.8348*2.8349*2.8361*2.83025
05/06/2004 11:45:00*2.83535*2.83715*2.838*2.8338
05/06/2004 11:50:00*2.8372*2.83675*2.83795*2.8356
05/06/2004 11:55:00*2.8375*2.8384*2.84*2.8362
05/06/2004 12:00:00*2.84*2.8381*2.84*2.8355
05/06/2004 12:05:00*2.8386*2.83925*2.8426*2.8348
05/06/2004 12:10:00*2.8414*2.8392*2.84145*2.8342
05/06/2004 12:15:00*2.8392*2.83705*2.83945*2.83655
05/06/2004 12:20:00*2.8371*2.83715*2.83845*2.83575
05/06/2004 12:25:00*2.8364*2.83685*2.8383*2.83555
05/06/2004 12:30:00*2.83695*2.8352*2.83715*2.8347
05/06/2004 12:35:00*2.8351*2.8387*2.8387*2.8348
05/06/2004 12:40:00*2.83855*2.8388*2.83935*2.8362
05/06/2004 12:45:00*2.8391*2.84015*2.842*2.8388
05/06/2004 12:50:00*2.83935*2.84225*2.84325*2.83935
05/06/2004 12:55:00*2.8415*2.84095*2.84235*2.8404
05/06/2004 13:00:00*2.8408*2.8432*2.8432*2.84035
05/06/2004 13:05:00*2.8442*2.84255*2.84435*2.8421
05/06/2004 13:10:00*2.842*2.84135*2.84295*2.8412
05/06/2004 13:15:00*2.8414*2.84105*2.84145*2.8396
05/06/2004 13:20:00*2.8409*2.8419*2.8421*2.8409
05/06/2004 13:25:00*2.8419*2.84185*2.84255*2.84
05/06/2004 13:30:00*2.8391*2.84115*2.842*2.8391
05/06/2004 13:35:00*2.8395*2.8425*2.84255*2.8395
05/06/2004 13:40:00*2.84285*2.84325*2.8433*2.84075
05/06/2004 13:45:00*2.8433*2.8431*2.84345*2.8423
05/06/2004 13:50:00*2.843*2.8451*2.8471*2.8425
05/06/2004 13:55:00*2.846*2.84725*2.84755*2.8451
05/06/2004 14:00:00*2.8467*2.8463*2.8496*2.8444
05/06/2004 14:05:00*2.846*2.8468*2.8468*2.84585
05/06/2004 14:10:00*2.8465*2.847*2.8505*2.8452
05/06/2004 14:15:00*2.8473*2.8473*2.84865*2.8456
05/06/2004 14:20:00*2.84715*2.847*2.8484*2.8444
05/06/2004 14:25:00*2.8432*2.84535*2.8497*2.8432
05/06/2004 14:30:00*2.8434*2.8458*2.846*2.8434
05/06/2004 14:35:00*2.8452*2.8483*2.8492*2.8452
05/06/2004 14:40:00*2.8481*2.8494*2.8513*2.84805
05/06/2004 14:45:00*2.84965*2.8487*2.8502*2.8481
05/06/2004 14:50:00*2.84915*2.84675*2.8507*2.8463
05/06/2004 14:55:00*2.8486*2.845*2.849*2.8448
05/06/2004 15:00:00*2.8452*2.8456*2.84675*2.8446
05/06/2004 15:05:00*2.8452*2.84575*2.84585*2.8451
05/06/2004 15:10:00*2.8456*2.8463*2.8504*2.8454
05/06/2004 15:15:00*2.8461*2.8468*2.84905*2.8455
05/06/2004 15:20:00*2.8469*2.846*2.84725*2.8454
05/06/2004 15:25:00*2.845*2.84435*2.8486*2.84435
05/06/2004 15:30:00*2.8453*2.8436*2.8455*2.8423
05/06/2004 15:35:00*2.8446*2.84475*2.8448*2.8419
05/06/2004 15:40:00*2.8446*2.8437*2.84495*2.84315
05/06/2004 15:45:00*2.8415*2.8427*2.84445*2.8415
05/06/2004 15:50:00*2.84355*2.8443*2.845*2.8424
05/06/2004 15:55:00*2.8452*2.845*2.8459*2.8439
05/06/2004 16:00:00*2.84455*2.8451*2.8474*2.8445
05/06/2004 16:05:00*2.8451*2.8459*2.84635*2.8433
05/06/2004 16:10:00*2.8455*2.84685*2.84685*2.8445
05/06/2004 16:15:00*2.8474*2.8468*2.8505*2.8468
05/06/2004 16:20:00*2.8472*2.84715*2.8481*2.8462
05/06/2004 16:25:00*2.8471*2.84715*2.848*2.8464
05/06/2004 16:30:00*2.8472*2.8482*2.8509*2.8464
05/06/2004 16:35:00*2.8484*2.8475*2.8487*2.84685
05/06/2004 16:40:00*2.8457*2.8463*2.85005*2.8457
05/06/2004 16:45:00*2.8464*2.84705*2.84765*2.8454
05/06/2004 16:50:00*2.8464*2.8463*2.8475*2.8457
05/06/2004 16:55:00*2.8468*2.8465*2.8474*2.8461
05/06/2004 17:00:00*2.8467*2.8508*2.8508*2.8456
