06/08/2004 17:05:00*2.925*2.927*2.9273*2.925
06/08/2004 17:10:00*2.927*2.9287*2.93075*2.9248
06/08/2004 17:15:00*2.9286*2.9289*2.9315*2.9273
06/08/2004 17:20:00*2.9312*2.9315*2.93165*2.9284
06/08/2004 17:25:00*2.9315*2.9274*2.9315*2.9272
06/08/2004 17:30:00*2.9281*2.927*2.9281*2.92405
06/08/2004 17:35:00*2.9275*2.92825*2.9304*2.9265
06/08/2004 17:40:00*2.927*2.929*2.929*2.927
06/08/2004 17:45:00*2.9283*2.9284*2.93075*2.92795
06/08/2004 17:50:00*2.9282*2.92855*2.9296*2.9262
06/08/2004 17:55:00*2.9281*2.92855*2.9296*2.9279
06/08/2004 18:00:00*2.9289*2.9292*2.9295*2.92855
06/08/2004 18:05:00*2.9276*2.9305*2.9306*2.9276
06/08/2004 18:10:00*2.931*2.9311*2.93225*2.9302
06/08/2004 18:15:00*2.9304*2.9298*2.9312*2.9277
06/08/2004 18:20:00*2.93*2.9297*2.9305*2.9297
06/08/2004 18:25:00*2.9296*2.9305*2.9313*2.92785
06/08/2004 18:30:00*2.9306*2.9307*2.93475*2.9274
06/08/2004 18:35:00*2.9349*2.93525*2.9354*2.9307
06/08/2004 18:40:00*2.9351*2.93445*2.93525*2.9326
06/08/2004 18:45:00*2.9348*2.9327*2.9352*2.93225
06/08/2004 18:50:00*2.93255*2.93205*2.9327*2.9304
06/08/2004 18:55:00*2.9319*2.9316*2.9326*2.9306
06/08/2004 19:00:00*2.9313*2.932*2.932*2.9308
06/08/2004 19:05:00*2.9334*2.9319*2.9334*2.9316
06/08/2004 19:10:00*2.9321*2.9318*2.9333*2.93085
06/08/2004 19:15:00*2.9312*2.9308*2.9324*2.9303
06/08/2004 19:20:00*2.9306*2.9318*2.9326*2.9306
06/08/2004 19:25:00*2.9316*2.93195*2.9326*2.92945
06/08/2004 19:30:00*2.9317*2.9323*2.9324*2.9315
06/08/2004 19:35:00*2.9324*2.932*2.933*2.9317
06/08/2004 19:40:00*2.9317*2.9317*2.932*2.9315
06/08/2004 19:45:00*2.9328*2.9328*2.9332*2.9309
06/08/2004 19:50:00*2.93265*2.9329*2.9336*2.93075
06/08/2004 19:55:00*2.9332*2.9328*2.9332*2.93125
06/08/2004 20:00:00*2.9326*2.93305*2.936*2.9301
06/08/2004 20:05:00*2.933*2.9321*2.93435*2.9313
06/08/2004 20:10:00*2.9319*2.93145*2.9332*2.9301
06/08/2004 20:15:00*2.9317*2.9344*2.9344*2.9288
06/08/2004 20:20:00*2.9317*2.9361*2.93645*2.93095
06/08/2004 20:25:00*2.9358*2.93115*2.9361*2.93115
06/08/2004 20:30:00*2.9353*2.93655*2.93675*2.93115
06/08/2004 20:35:00*2.9352*2.93595*2.9371*2.9336
06/08/2004 20:40:00*2.9349*2.93655*2.93675*2.9347
06/08/2004 20:45:00*2.9363*2.9377*2.9393*2.9363
06/08/2004 20:50:00*2.9375*2.9378*2.9383*2.9359
06/08/2004 20:55:00*2.9378*2.93485*2.938*2.9344
06/08/2004 21:00:00*2.9347*2.93375*2.93555*2.93345
06/08/2004 21:05:00*2.9335*2.93155*2.93395*2.9309
06/08/2004 21:10:00*2.9308*2.93075*2.93155*2.9299
06/08/2004 21:15:00*2.9308*2.93105*2.9322*2.9279
06/08/2004 21:20:00*2.9309*2.9321*2.934*2.9294
06/08/2004 21:25:00*2.9302*2.93085*2.9321*2.9294
06/08/2004 21:30:00*2.9304*2.9324*2.9339*2.9296
06/08/2004 21:35:00*2.9327*2.93335*2.93335*2.9304
06/08/2004 21:40:00*2.9335*2.93135*2.9345*2.931
06/08/2004 21:45:00*2.9266*2.9326*2.9336*2.9266
06/08/2004 21:50:00*2.9329*2.9326*2.9333*2.9324
06/08/2004 21:55:00*2.9325*2.93395*2.93445*2.9319
06/08/2004 22:00:00*2.9336*2.93355*2.9345*2.9321
06/08/2004 22:05:00*2.9336*2.93355*2.9339*2.9327
06/08/2004 22:10:00*2.9327*2.9302*2.93355*2.9297
06/08/2004 22:15:00*2.9301*2.931*2.9313*2.9297
06/08/2004 22:20:00*2.9311*2.9324*2.9329*2.93095
06/08/2004 22:25:00*2.9321*2.93225*2.9337*2.9313
06/08/2004 22:30:00*2.9319*2.93255*2.934*2.9318
06/08/2004 22:35:00*2.9328*2.9329*2.93355*2.9322
06/08/2004 22:40:00*2.93315*2.93405*2.9349*2.9319
06/08/2004 22:45:00*2.9345*2.93225*2.9351*2.932
06/08/2004 22:50:00*2.93245*2.93325*2.93335*2.9319
06/08/2004 22:55:00*2.9344*2.93415*2.93555*2.933
06/08/2004 23:00:00*2.934*2.9335*2.9354*2.9333
06/08/2004 23:05:00*2.9336*2.93355*2.9336*2.93275
06/08/2004 23:10:00*2.9332*2.93335*2.9343*2.9327
06/08/2004 23:15:00*2.9311*2.93385*2.93635*2.9311
06/08/2004 23:20:00*2.9345*2.934*2.9359*2.93355
06/08/2004 23:25:00*2.9343*2.9337*2.9343*2.9329
06/08/2004 23:30:00*2.9336*2.9335*2.93385*2.93335
06/08/2004 23:35:00*2.9341*2.93345*2.9341*2.9332
06/08/2004 23:40:00*2.93365*2.93545*2.9357*2.93345
06/08/2004 23:45:00*2.9359*2.9342*2.9359*2.9335
06/08/2004 23:50:00*2.9341*2.93425*2.9349*2.934
06/08/2004 23:55:00*2.9334*2.9344*2.93505*2.9334
06/09/2004 00:00:00*2.9347*2.9341*2.936*2.9336
06/09/2004 00:05:00*2.9342*2.93495*2.9352*2.9334
06/09/2004 00:10:00*2.93495*2.93295*2.9353*2.93255
06/09/2004 00:15:00*2.9327*2.93385*2.9345*2.9327
06/09/2004 00:20:00*2.9331*2.93545*2.93545*2.9322
06/09/2004 00:25:00*2.9357*2.93365*2.9357*2.93365
06/09/2004 00:30:00*2.93395*2.9343*2.9345*2.93365
06/09/2004 00:35:00*2.9337*2.9352*2.9357*2.9337
06/09/2004 00:40:00*2.93535*2.9337*2.93535*2.9312
06/09/2004 00:45:00*2.9337*2.93415*2.93495*2.9313
06/09/2004 00:50:00*2.9349*2.93525*2.9363*2.9332
06/09/2004 00:55:00*2.9353*2.93495*2.9356*2.9328
06/09/2004 01:00:00*2.9354*2.93465*2.93555*2.9335
06/09/2004 01:05:00*2.93495*2.93325*2.93555*2.93325
06/09/2004 01:10:00*2.9338*2.93525*2.93525*2.93325
06/09/2004 01:15:00*2.9354*2.9371*2.9371*2.93415
06/09/2004 01:20:00*2.93685*2.93615*2.9384*2.9359
06/09/2004 01:25:00*2.9362*2.9359*2.9389*2.93555
06/09/2004 01:30:00*2.9357*2.9356*2.9389*2.93505
06/09/2004 01:35:00*2.936*2.9363*2.93925*2.93525
06/09/2004 01:40:00*2.93665*2.93945*2.93985*2.93615
06/09/2004 01:45:00*2.9409*2.93775*2.9409*2.9365
06/09/2004 01:50:00*2.93775*2.93615*2.93855*2.936
06/09/2004 01:55:00*2.9363*2.93835*2.9397*2.9358
06/09/2004 02:00:00*2.9381*2.939*2.94235*2.9365
06/09/2004 02:05:00*2.9381*2.9376*2.94235*2.93475
06/09/2004 02:10:00*2.93915*2.9362*2.93915*2.93505
06/09/2004 02:15:00*2.9364*2.93695*2.9387*2.9355
06/09/2004 02:20:00*2.93715*2.93605*2.9376*2.9357
06/09/2004 02:25:00*2.9365*2.9342*2.9365*2.92975
06/09/2004 02:30:00*2.93415*2.9342*2.93605*2.9315
06/09/2004 02:40:00*2.93495*2.9348*2.93585*2.933
06/09/2004 02:45:00*2.9347*2.9365*2.93725*2.9346
06/09/2004 02:50:00*2.93675*2.93735*2.93755*2.93545
06/09/2004 02:55:00*2.9376*2.937*2.93815*2.9355
06/09/2004 03:00:00*2.93685*2.93925*2.9394*2.936
06/09/2004 03:05:00*2.938*2.93965*2.94355*2.938
06/09/2004 03:10:00*2.93905*2.9409*2.94095*2.9374
06/09/2004 03:15:00*2.9393*2.9406*2.94485*2.9386
06/09/2004 03:20:00*2.9388*2.9406*2.94375*2.9385
06/09/2004 03:25:00*2.94255*2.94175*2.9429*2.9397
06/09/2004 03:30:00*2.9413*2.9419*2.94245*2.9397
06/09/2004 03:35:00*2.9423*2.94115*2.94235*2.94
06/09/2004 03:40:00*2.94095*2.94115*2.942*2.9405
06/09/2004 03:45:00*2.9412*2.9432*2.9432*2.94015
06/09/2004 03:50:00*2.9434*2.9464*2.94695*2.9432
06/09/2004 03:55:00*2.947*2.9483*2.9525*2.9457
06/09/2004 04:00:00*2.9487*2.9469*2.9491*2.9454
06/09/2004 04:05:00*2.9476*2.9476*2.94885*2.9469
06/09/2004 04:10:00*2.9478*2.94885*2.95005*2.94755
06/09/2004 04:15:00*2.9488*2.94945*2.95005*2.9467
06/09/2004 04:20:00*2.9478*2.9471*2.94945*2.9471
06/09/2004 04:25:00*2.9472*2.94765*2.94865*2.9462
06/09/2004 04:30:00*2.9471*2.9476*2.94835*2.9467
06/09/2004 04:35:00*2.948*2.94975*2.9507*2.9476
06/09/2004 04:40:00*2.949*2.94715*2.9499*2.9469
06/09/2004 04:45:00*2.9472*2.9455*2.9481*2.9446
06/09/2004 04:50:00*2.9451*2.9425*2.9455*2.9421
06/09/2004 04:55:00*2.9427*2.94235*2.9453*2.9418
06/09/2004 05:00:00*2.9425*2.9416*2.94395*2.93995
06/09/2004 05:05:00*2.9414*2.9436*2.9436*2.941
06/09/2004 05:10:00*2.9437*2.9409*2.944*2.93565
06/09/2004 05:15:00*2.9411*2.9439*2.946*2.93695
06/09/2004 05:20:00*2.94385*2.9439*2.945*2.9433
06/09/2004 05:25:00*2.9441*2.9446*2.94465*2.94305
06/09/2004 05:30:00*2.9444*2.9436*2.9455*2.9434
06/09/2004 05:35:00*2.9436*2.944*2.9441*2.9425
06/09/2004 05:40:00*2.9439*2.9432*2.94435*2.943
06/09/2004 05:45:00*2.9428*2.94285*2.9432*2.9411
06/09/2004 05:50:00*2.94255*2.9413*2.94285*2.94085
06/09/2004 05:55:00*2.9407*2.9416*2.94245*2.9407
06/09/2004 06:00:00*2.94225*2.94235*2.94275*2.9411
06/09/2004 06:05:00*2.9419*2.94*2.94255*2.9388
06/09/2004 06:10:00*2.93955*2.93825*2.9406*2.9372
06/09/2004 06:15:00*2.9383*2.93795*2.93995*2.9374
06/09/2004 06:20:00*2.9388*2.93905*2.9403*2.93795
06/09/2004 06:25:00*2.9395*2.93915*2.9395*2.9378
06/09/2004 06:30:00*2.93925*2.9406*2.94065*2.9384
06/09/2004 06:35:00*2.9408*2.94105*2.94155*2.9393
06/09/2004 06:40:00*2.9403*2.9392*2.94105*2.9388
06/09/2004 06:45:00*2.9393*2.9379*2.94*2.93755
06/09/2004 06:50:00*2.9378*2.9364*2.93915*2.9359
06/09/2004 06:55:00*2.9365*2.93745*2.9376*2.93635
06/09/2004 07:00:00*2.9372*2.935*2.93745*2.9335
06/09/2004 07:05:00*2.93495*2.93525*2.9368*2.9331
06/09/2004 07:10:00*2.9351*2.9384*2.9385*2.933
06/09/2004 07:15:00*2.9383*2.9346*2.9393*2.93355
06/09/2004 07:20:00*2.9337*2.932*2.9346*2.9313
06/09/2004 07:25:00*2.932*2.9318*2.93285*2.9309
06/09/2004 07:30:00*2.932*2.93445*2.93705*2.9311
06/09/2004 07:35:00*2.9347*2.9365*2.93685*2.9337
06/09/2004 07:40:00*2.9362*2.93155*2.9365*2.9311
06/09/2004 07:45:00*2.9319*2.9318*2.93535*2.9288
06/09/2004 07:50:00*2.932*2.9309*2.93375*2.9293
06/09/2004 07:55:00*2.9323*2.93105*2.9341*2.9305
06/09/2004 08:00:00*2.93115*2.9299*2.93115*2.92815
06/09/2004 08:05:00*2.9301*2.93135*2.9326*2.9299
06/09/2004 08:10:00*2.9313*2.9306*2.9335*2.9251
06/09/2004 08:15:00*2.9309*2.9295*2.93285*2.9234
06/09/2004 08:20:00*2.93235*2.9325*2.93405*2.92905
06/09/2004 08:25:00*2.9327*2.93415*2.93495*2.9311
06/09/2004 08:30:00*2.9358*2.93325*2.9369*2.9325
06/09/2004 08:35:00*2.9361*2.9379*2.9388*2.93325
06/09/2004 08:40:00*2.9381*2.9362*2.9394*2.93525
06/09/2004 08:45:00*2.9362*2.9376*2.9386*2.936
06/09/2004 08:50:00*2.9374*2.93775*2.93905*2.9362
06/09/2004 08:55:00*2.9378*2.94205*2.9425*2.93775
06/09/2004 09:00:00*2.942*2.95435*2.96085*2.94185
06/09/2004 09:05:00*2.9545*2.9532*2.95725*2.9518
06/09/2004 09:10:00*2.953*2.9526*2.9542*2.9518
06/09/2004 09:15:00*2.9532*2.9525*2.95465*2.9509
06/09/2004 09:20:00*2.95355*2.9566*2.95955*2.952
06/09/2004 09:25:00*2.9564*2.9513*2.9569*2.9497
06/09/2004 09:30:00*2.9516*2.95025*2.95625*2.9497
06/09/2004 09:35:00*2.9506*2.95195*2.95295*2.949
06/09/2004 09:40:00*2.95195*2.94845*2.9546*2.9481
06/09/2004 09:45:00*2.9486*2.9502*2.95195*2.9481
06/09/2004 09:50:00*2.95025*2.94875*2.9516*2.9483
06/09/2004 09:55:00*2.9469*2.94795*2.95005*2.9451
06/09/2004 10:00:00*2.9481*2.9476*2.95055*2.94605
06/09/2004 10:05:00*2.9472*2.94545*2.94895*2.94435
06/09/2004 10:10:00*2.94535*2.94325*2.94795*2.9416
06/09/2004 10:15:00*2.943*2.9434*2.94595*2.9408
06/09/2004 10:20:00*2.9436*2.94875*2.95*2.9426
06/09/2004 10:25:00*2.9489*2.949*2.95315*2.9478
06/09/2004 10:30:00*2.9488*2.94935*2.95265*2.9472
06/09/2004 10:35:00*2.9492*2.9495*2.95045*2.9479
06/09/2004 10:40:00*2.9497*2.9467*2.95025*2.9451
06/09/2004 10:45:00*2.9474*2.94755*2.9484*2.9453
06/09/2004 10:50:00*2.94725*2.9476*2.949*2.946
06/09/2004 10:55:00*2.9474*2.9504*2.95095*2.9471
06/09/2004 11:00:00*2.9505*2.94915*2.95115*2.94615
06/09/2004 11:05:00*2.9484*2.949*2.9513*2.9475
06/09/2004 11:10:00*2.9492*2.95225*2.95305*2.9474
06/09/2004 11:15:00*2.9509*2.95415*2.9546*2.95065
06/09/2004 11:20:00*2.9532*2.95475*2.95515*2.9518
06/09/2004 11:25:00*2.955*2.95465*2.955*2.953
06/09/2004 11:30:00*2.95245*2.94845*2.9548*2.9471
06/09/2004 11:35:00*2.9475*2.9483*2.94885*2.945
06/09/2004 11:40:00*2.9485*2.9481*2.95035*2.94715
06/09/2004 11:45:00*2.9476*2.94925*2.9502*2.9476
06/09/2004 11:50:00*2.94855*2.9503*2.9517*2.9485
06/09/2004 11:55:00*2.9513*2.9503*2.9513*2.9485
06/09/2004 12:00:00*2.95015*2.9499*2.95145*2.9462
06/09/2004 12:05:00*2.94955*2.95165*2.9518*2.9472
06/09/2004 12:10:00*2.9513*2.9464*2.95165*2.946
06/09/2004 12:15:00*2.9469*2.9488*2.9506*2.9458
06/09/2004 12:20:00*2.94995*2.94995*2.95105*2.9478
06/09/2004 12:25:00*2.9489*2.94685*2.9533*2.94685
06/09/2004 12:30:00*2.94805*2.94985*2.9518*2.94685
06/09/2004 12:35:00*2.9503*2.9498*2.95045*2.94865
06/09/2004 12:40:00*2.95*2.9513*2.9528*2.9496
06/09/2004 12:45:00*2.9517*2.95145*2.953*2.9474
06/09/2004 12:50:00*2.9515*2.95135*2.95185*2.9491
06/09/2004 12:55:00*2.9513*2.95075*2.95255*2.9505
06/09/2004 13:00:00*2.95085*2.9509*2.9511*2.9503
06/09/2004 13:05:00*2.9517*2.9518*2.95275*2.95
06/09/2004 13:10:00*2.952*2.9522*2.953*2.9512
06/09/2004 13:15:00*2.9531*2.954*2.95505*2.9516
06/09/2004 13:20:00*2.9539*2.95335*2.95415*2.9513
06/09/2004 13:25:00*2.954*2.9543*2.95525*2.95255
06/09/2004 13:30:00*2.95515*2.95445*2.95525*2.9539
06/09/2004 13:35:00*2.9551*2.9531*2.9551*2.9513
06/09/2004 13:40:00*2.9541*2.95725*2.9586*2.9526
06/09/2004 13:45:00*2.9578*2.9565*2.9599*2.956
06/09/2004 13:50:00*2.95635*2.956*2.95715*2.9548
06/09/2004 13:55:00*2.956*2.956*2.9572*2.9548
06/09/2004 14:00:00*2.956*2.95715*2.95825*2.9557
06/09/2004 14:05:00*2.9571*2.9575*2.9586*2.9546
06/09/2004 14:10:00*2.9576*2.95705*2.95795*2.9546
06/09/2004 14:15:00*2.9559*2.9556*2.95705*2.95195
06/09/2004 14:20:00*2.95495*2.9543*2.95845*2.9541
06/09/2004 14:25:00*2.9541*2.95655*2.95795*2.95395
06/09/2004 14:30:00*2.9566*2.9561*2.9592*2.95605
06/09/2004 14:35:00*2.956*2.95715*2.9575*2.9548
06/09/2004 14:40:00*2.95705*2.9564*2.9602*2.95525
06/09/2004 14:45:00*2.9564*2.95775*2.9581*2.9558
06/09/2004 14:50:00*2.9577*2.96035*2.9619*2.9561
06/09/2004 14:55:00*2.96*2.96005*2.96115*2.9584
06/09/2004 15:00:00*2.9599*2.96045*2.9618*2.9595
06/09/2004 15:05:00*2.9597*2.9571*2.9605*2.9563
06/09/2004 15:10:00*2.95835*2.95845*2.95855*2.95125
06/09/2004 15:15:00*2.9565*2.95885*2.95915*2.9557
06/09/2004 15:20:00*2.9578*2.9589*2.9592*2.9575
06/09/2004 15:25:00*2.9589*2.9581*2.95985*2.95775
06/09/2004 15:30:00*2.9579*2.9582*2.95975*2.9566
06/09/2004 15:35:00*2.95925*2.9583*2.9598*2.9578
06/09/2004 15:40:00*2.95905*2.9599*2.96295*2.9572
06/09/2004 15:45:00*2.9605*2.96255*2.96295*2.9586
06/09/2004 15:50:00*2.96245*2.96325*2.96355*2.9604
06/09/2004 15:55:00*2.9608*2.96155*2.96375*2.9603
06/09/2004 16:00:00*2.9615*2.9599*2.9629*2.9597
06/09/2004 16:05:00*2.9597*2.9603*2.96215*2.9586
06/09/2004 16:10:00*2.9615*2.96115*2.9631*2.959
06/09/2004 16:15:00*2.9603*2.9645*2.9659*2.9587
06/09/2004 16:20:00*2.9638*2.9661*2.9677*2.9638
06/09/2004 16:25:00*2.9661*2.9648*2.9664*2.9633
06/09/2004 16:30:00*2.9646*2.9647*2.9661*2.9626
06/09/2004 16:35:00*2.9642*2.9643*2.96595*2.963
06/09/2004 16:40:00*2.9642*2.9645*2.9664*2.9602
06/09/2004 16:45:00*2.9662*2.9635*2.9662*2.9603
06/09/2004 16:50:00*2.963*2.9627*2.9655*2.9614
06/09/2004 16:55:00*2.9623*2.9581*2.96355*2.9559
06/09/2004 17:00:00*2.9579*2.96085*2.9642*2.9579
