05/06/2004 17:05:00*0.63030*0.63030*0.63060*0.63020
05/06/2004 17:10:00*0.63030*0.63000*0.63050*0.62990
05/06/2004 17:15:00*0.63000*0.63000*0.63010*0.62970
05/06/2004 17:20:00*0.63000*0.63000*0.63010*0.62990
05/06/2004 17:25:00*0.63000*0.63000*0.63020*0.63000
05/06/2004 17:30:00*0.63000*0.62970*0.63010*0.62940
05/06/2004 17:35:00*0.62970*0.62950*0.62980*0.62930
05/06/2004 17:40:00*0.62950*0.62850*0.62950*0.62820
05/06/2004 17:45:00*0.62850*0.62870*0.62880*0.62840
05/06/2004 17:50:00*0.62870*0.62890*0.62910*0.62870
05/06/2004 17:55:00*0.62890*0.62870*0.62890*0.62860
05/06/2004 18:00:00*0.62870*0.62900*0.62910*0.62860
05/06/2004 18:05:00*0.62900*0.62960*0.62960*0.62880
05/06/2004 18:10:00*0.62960*0.62940*0.62970*0.62900
05/06/2004 18:15:00*0.62940*0.62910*0.62950*0.62910
05/06/2004 18:20:00*0.62910*0.62930*0.62940*0.62910
05/06/2004 18:25:00*0.62930*0.62930*0.62940*0.62920
05/06/2004 18:30:00*0.62930*0.62950*0.62970*0.62920
05/06/2004 18:35:00*0.62950*0.62960*0.62980*0.62950
05/06/2004 18:40:00*0.62960*0.62990*0.63000*0.62960
05/06/2004 18:45:00*0.62990*0.62960*0.63000*0.62960
05/06/2004 18:50:00*0.62960*0.63000*0.63010*0.62960
05/06/2004 18:55:00*0.63000*0.62990*0.63010*0.62990
05/06/2004 19:00:00*0.62990*0.62980*0.63000*0.62980
05/06/2004 19:05:00*0.62980*0.62960*0.62990*0.62960
05/06/2004 19:10:00*0.62960*0.62940*0.62970*0.62940
05/06/2004 19:15:00*0.62940*0.62940*0.62950*0.62940
05/06/2004 19:20:00*0.62940*0.62910*0.62940*0.62900
05/06/2004 19:25:00*0.62910*0.62900*0.62930*0.62900
05/06/2004 19:30:00*0.62900*0.62930*0.62940*0.62900
05/06/2004 19:35:00*0.62930*0.62950*0.62950*0.62920
05/06/2004 19:40:00*0.62950*0.62950*0.62960*0.62940
05/06/2004 19:45:00*0.62950*0.62980*0.62990*0.62950
05/06/2004 19:50:00*0.62980*0.62990*0.63000*0.62980
05/06/2004 19:55:00*0.62990*0.62980*0.63000*0.62980
05/06/2004 20:00:00*0.62980*0.62960*0.62990*0.62960
05/06/2004 20:05:00*0.62960*0.62950*0.62970*0.62930
05/06/2004 20:10:00*0.62950*0.62940*0.62960*0.62940
05/06/2004 20:15:00*0.62940*0.62950*0.62980*0.62940
05/06/2004 20:20:00*0.62950*0.62930*0.62960*0.62930
05/06/2004 20:25:00*0.62930*0.62940*0.62960*0.62910
05/06/2004 20:30:00*0.62940*0.62900*0.62950*0.62850
05/06/2004 20:35:00*0.62900*0.62920*0.62930*0.62890
05/06/2004 20:40:00*0.62920*0.62940*0.62960*0.62920
05/06/2004 20:45:00*0.62940*0.62910*0.62950*0.62900
05/06/2004 20:50:00*0.62910*0.62860*0.62930*0.62860
05/06/2004 20:55:00*0.62860*0.62880*0.62890*0.62860
05/06/2004 21:00:00*0.62880*0.62860*0.62900*0.62860
05/06/2004 21:05:00*0.62860*0.62900*0.62900*0.62860
05/06/2004 21:10:00*0.62900*0.62890*0.62900*0.62870
05/06/2004 21:15:00*0.62890*0.62900*0.62900*0.62880
05/06/2004 21:20:00*0.62900*0.62900*0.62950*0.62890
05/06/2004 21:25:00*0.62900*0.62900*0.62930*0.62890
05/06/2004 21:30:00*0.62900*0.62750*0.62900*0.62750
05/06/2004 21:35:00*0.62750*0.62780*0.62780*0.62730
05/06/2004 21:40:00*0.62780*0.62750*0.62790*0.62750
05/06/2004 21:45:00*0.62750*0.62790*0.62800*0.62710
05/06/2004 21:50:00*0.62790*0.62700*0.62800*0.62700
05/06/2004 21:55:00*0.62700*0.62680*0.62700*0.62670
05/06/2004 22:00:00*0.62680*0.62690*0.62700*0.62680
05/06/2004 22:05:00*0.62690*0.62680*0.62720*0.62680
05/06/2004 22:10:00*0.62680*0.62650*0.62680*0.62640
05/06/2004 22:15:00*0.62650*0.62570*0.62660*0.62570
05/06/2004 22:20:00*0.62570*0.62600*0.62610*0.62550
05/06/2004 22:25:00*0.62600*0.62620*0.62630*0.62580
05/06/2004 22:30:00*0.62620*0.62640*0.62650*0.62620
05/06/2004 22:35:00*0.62640*0.62670*0.62690*0.62640
05/06/2004 22:40:00*0.62670*0.62710*0.62760*0.62670
05/06/2004 22:45:00*0.62710*0.62740*0.62740*0.62680
05/06/2004 22:50:00*0.62740*0.62700*0.62760*0.62700
05/06/2004 22:55:00*0.62700*0.62690*0.62730*0.62690
05/06/2004 23:00:00*0.62690*0.62700*0.62710*0.62690
05/06/2004 23:05:00*0.62700*0.62680*0.62710*0.62680
05/06/2004 23:10:00*0.62680*0.62630*0.62690*0.62600
05/06/2004 23:15:00*0.62630*0.62630*0.62640*0.62620
05/06/2004 23:20:00*0.62630*0.62640*0.62650*0.62620
05/06/2004 23:25:00*0.62640*0.62650*0.62660*0.62640
05/06/2004 23:30:00*0.62650*0.62650*0.62660*0.62640
05/06/2004 23:35:00*0.62650*0.62660*0.62690*0.62650
05/06/2004 23:40:00*0.62660*0.62680*0.62690*0.62660
05/06/2004 23:45:00*0.62680*0.62680*0.62690*0.62680
05/06/2004 23:50:00*0.62680*0.62650*0.62680*0.62640
05/06/2004 23:55:00*0.62650*0.62650*0.62670*0.62640
05/07/2004 00:00:00*0.62650*0.62670*0.62670*0.62630
05/07/2004 00:05:00*0.62670*0.62650*0.62680*0.62640
05/07/2004 00:10:00*0.62650*0.62640*0.62670*0.62640
05/07/2004 00:15:00*0.62640*0.62640*0.62660*0.62640
05/07/2004 00:20:00*0.62640*0.62660*0.62660*0.62640
05/07/2004 00:25:00*0.62660*0.62660*0.62670*0.62640
05/07/2004 00:30:00*0.62660*0.62660*0.62670*0.62660
05/07/2004 00:35:00*0.62660*0.62660*0.62670*0.62650
05/07/2004 00:40:00*0.62660*0.62650*0.62700*0.62650
05/07/2004 00:45:00*0.62650*0.62650*0.62660*0.62640
05/07/2004 00:50:00*0.62650*0.62650*0.62670*0.62640
05/07/2004 00:55:00*0.62650*0.62650*0.62690*0.62640
05/07/2004 01:00:00*0.62650*0.62650*0.62660*0.62640
05/07/2004 01:05:00*0.62650*0.62650*0.62660*0.62640
05/07/2004 01:10:00*0.62650*0.62660*0.62670*0.62640
05/07/2004 01:15:00*0.62660*0.62660*0.62670*0.62660
05/07/2004 01:20:00*0.62660*0.62670*0.62680*0.62650
05/07/2004 01:25:00*0.62670*0.62690*0.62700*0.62670
05/07/2004 01:30:00*0.62690*0.62660*0.62700*0.62660
05/07/2004 01:35:00*0.62660*0.62640*0.62660*0.62640
05/07/2004 01:40:00*0.62640*0.62620*0.62650*0.62600
05/07/2004 01:45:00*0.62620*0.62640*0.62640*0.62610
05/07/2004 01:50:00*0.62640*0.62670*0.62680*0.62640
05/07/2004 01:55:00*0.62670*0.62650*0.62670*0.62640
05/07/2004 02:00:00*0.62650*0.62650*0.62660*0.62650
05/07/2004 02:05:00*0.62650*0.62650*0.62660*0.62650
05/07/2004 02:10:00*0.62650*0.62680*0.62690*0.62640
05/07/2004 02:15:00*0.62680*0.62650*0.62680*0.62640
05/07/2004 02:20:00*0.62650*0.62670*0.62680*0.62650
05/07/2004 02:25:00*0.62670*0.62690*0.62690*0.62660
05/07/2004 02:30:00*0.62690*0.62690*0.62700*0.62670
05/07/2004 02:35:00*0.62690*0.62670*0.62700*0.62650
05/07/2004 02:40:00*0.62670*0.62640*0.62670*0.62630
05/07/2004 02:45:00*0.62640*0.62630*0.62650*0.62610
05/07/2004 02:50:00*0.62630*0.62620*0.62640*0.62590
05/07/2004 02:55:00*0.62620*0.62650*0.62650*0.62610
05/07/2004 03:00:00*0.62650*0.62630*0.62660*0.62620
05/07/2004 03:05:00*0.62630*0.62650*0.62660*0.62610
05/07/2004 03:10:00*0.62650*0.62650*0.62710*0.62640
05/07/2004 03:15:00*0.62650*0.62610*0.62660*0.62570
05/07/2004 03:20:00*0.62610*0.62590*0.62620*0.62590
05/07/2004 03:25:00*0.62590*0.62600*0.62610*0.62580
05/07/2004 03:30:00*0.62600*0.62580*0.62600*0.62550
05/07/2004 03:35:00*0.62580*0.62460*0.62590*0.62460
05/07/2004 03:40:00*0.62460*0.62480*0.62490*0.62460
05/07/2004 03:45:00*0.62480*0.62460*0.62540*0.62430
05/07/2004 03:50:00*0.62460*0.62500*0.62510*0.62450
05/07/2004 03:55:00*0.62500*0.62530*0.62550*0.62500
05/07/2004 04:00:00*0.62530*0.62500*0.62530*0.62490
05/07/2004 04:05:00*0.62550*0.62520*0.62560*0.62490
05/07/2004 04:10:00*0.62530*0.62560*0.62570*0.62480
05/07/2004 04:15:00*0.62560*0.62560*0.62570*0.62500
05/07/2004 04:20:00*0.62570*0.62630*0.62640*0.62530
05/07/2004 04:25:00*0.62620*0.62630*0.62700*0.62570
05/07/2004 04:30:00*0.62620*0.62630*0.62710*0.62610
05/07/2004 04:35:00*0.62630*0.62640*0.62660*0.62590
05/07/2004 04:40:00*0.62630*0.62620*0.62660*0.62600
05/07/2004 04:45:00*0.62630*0.62610*0.62660*0.62560
05/07/2004 04:50:00*0.62620*0.62640*0.62680*0.62600
05/07/2004 04:55:00*0.62650*0.62620*0.62670*0.62570
05/07/2004 05:00:00*0.62610*0.62630*0.62680*0.62600
05/07/2004 05:05:00*0.62630*0.62700*0.62710*0.62630
05/07/2004 05:10:00*0.62700*0.62720*0.62720*0.62660
05/07/2004 05:15:00*0.62720*0.62750*0.62750*0.62710
05/07/2004 05:20:00*0.62750*0.62860*0.62860*0.62750
05/07/2004 05:25:00*0.62860*0.62790*0.62860*0.62780
05/07/2004 05:30:00*0.62790*0.62810*0.62810*0.62790
05/07/2004 05:35:00*0.62810*0.62800*0.62820*0.62790
05/07/2004 05:40:00*0.62800*0.62770*0.62810*0.62760
05/07/2004 05:45:00*0.62770*0.62790*0.62790*0.62750
05/07/2004 05:50:00*0.62790*0.62810*0.62820*0.62780
05/07/2004 05:55:00*0.62810*0.62820*0.62840*0.62810
05/07/2004 06:00:00*0.62820*0.62860*0.62860*0.62820
05/07/2004 06:05:00*0.62860*0.62820*0.62860*0.62810
05/07/2004 06:10:00*0.62820*0.62840*0.62850*0.62810
05/07/2004 06:15:00*0.62840*0.62750*0.62850*0.62740
05/07/2004 06:20:00*0.62750*0.62820*0.62830*0.62740
05/07/2004 06:25:00*0.62820*0.62740*0.62830*0.62740
05/07/2004 06:30:00*0.62740*0.62730*0.62760*0.62730
05/07/2004 06:35:00*0.62730*0.62760*0.62760*0.62720
05/07/2004 06:40:00*0.62760*0.62760*0.62780*0.62750
05/07/2004 06:45:00*0.62760*0.62750*0.62770*0.62750
05/07/2004 06:50:00*0.62750*0.62780*0.62790*0.62740
05/07/2004 06:55:00*0.62780*0.62780*0.62790*0.62780
05/07/2004 07:00:00*0.62780*0.62800*0.62820*0.62770
05/07/2004 07:05:00*0.62800*0.62800*0.62900*0.62800
05/07/2004 07:10:00*0.62800*0.62850*0.62870*0.62800
05/07/2004 07:15:00*0.62850*0.62830*0.62860*0.62820
05/07/2004 07:20:00*0.62830*0.62840*0.62850*0.62830
05/07/2004 07:25:00*0.62840*0.62820*0.62840*0.62820
05/07/2004 07:30:00*0.62820*0.62790*0.62830*0.62770
05/07/2004 07:35:00*0.62790*0.62860*0.62870*0.62780
05/07/2004 07:40:00*0.62860*0.62850*0.62870*0.62830
05/07/2004 07:45:00*0.62850*0.62860*0.62860*0.62830
05/07/2004 07:50:00*0.62860*0.62900*0.62910*0.62850
05/07/2004 07:55:00*0.62900*0.62970*0.62990*0.62900
05/07/2004 08:00:00*0.62970*0.62930*0.62970*0.62920
05/07/2004 08:05:00*0.62930*0.62860*0.62970*0.62860
05/07/2004 08:10:00*0.62860*0.62910*0.62920*0.62840
05/07/2004 08:15:00*0.62910*0.62950*0.62950*0.62900
05/07/2004 08:20:00*0.62950*0.62950*0.62970*0.62920
05/07/2004 08:25:00*0.62950*0.63010*0.63040*0.62920
05/07/2004 08:30:00*0.63010*0.62380*0.63010*0.62370
05/07/2004 08:35:00*0.62380*0.62320*0.62380*0.62200
05/07/2004 08:40:00*0.62320*0.62450*0.62450*0.62320
05/07/2004 08:45:00*0.62450*0.62500*0.62500*0.62450
05/07/2004 08:50:00*0.62500*0.62480*0.62530*0.62440
05/07/2004 08:55:00*0.62480*0.62460*0.62490*0.62410
05/07/2004 09:00:00*0.62460*0.62190*0.62460*0.62160
05/07/2004 09:05:00*0.62190*0.62160*0.62210*0.62110
05/07/2004 09:10:00*0.62160*0.62200*0.62200*0.62150
05/07/2004 09:15:00*0.62200*0.62240*0.62300*0.62200
05/07/2004 09:20:00*0.62240*0.62240*0.62260*0.62210
05/07/2004 09:25:00*0.62240*0.62260*0.62310*0.62240
05/07/2004 09:30:00*0.62260*0.62210*0.62260*0.62180
05/07/2004 09:35:00*0.62210*0.62250*0.62260*0.62210
05/07/2004 09:40:00*0.62250*0.62200*0.62270*0.62190
05/07/2004 09:45:00*0.62200*0.62250*0.62270*0.62200
05/07/2004 09:50:00*0.62250*0.62300*0.62310*0.62230
05/07/2004 09:55:00*0.62300*0.62260*0.62320*0.62260
05/07/2004 10:00:00*0.62260*0.62230*0.62340*0.62200
05/07/2004 10:05:00*0.62230*0.62290*0.62300*0.62230
05/07/2004 10:10:00*0.62290*0.62120*0.62290*0.62070
05/07/2004 10:15:00*0.62120*0.62090*0.62120*0.62030
05/07/2004 10:20:00*0.62090*0.62000*0.62110*0.61970
05/07/2004 10:25:00*0.62000*0.62030*0.62030*0.61890
05/07/2004 10:30:00*0.62030*0.61820*0.62030*0.61820
05/07/2004 10:35:00*0.61820*0.61800*0.61840*0.61720
05/07/2004 10:40:00*0.61800*0.61930*0.61930*0.61760
05/07/2004 10:45:00*0.61930*0.61920*0.61950*0.61900
05/07/2004 10:50:00*0.61920*0.61890*0.61950*0.61870
05/07/2004 10:55:00*0.61890*0.61860*0.61920*0.61850
05/07/2004 11:00:00*0.61860*0.61900*0.61900*0.61840
05/07/2004 11:05:00*0.61900*0.61750*0.61910*0.61750
05/07/2004 11:10:00*0.61750*0.61810*0.61810*0.61740
05/07/2004 11:15:00*0.61810*0.61800*0.61820*0.61750
05/07/2004 11:20:00*0.61800*0.61700*0.61810*0.61700
05/07/2004 11:25:00*0.61700*0.61750*0.61760*0.61700
05/07/2004 11:30:00*0.61750*0.61650*0.61750*0.61650
05/07/2004 11:35:00*0.61650*0.61700*0.61710*0.61640
05/07/2004 11:40:00*0.61700*0.61700*0.61730*0.61690
05/07/2004 11:45:00*0.61700*0.61650*0.61700*0.61620
05/07/2004 11:50:00*0.61650*0.61720*0.61720*0.61610
05/07/2004 11:55:00*0.61720*0.61680*0.61730*0.61650
05/07/2004 12:00:00*0.61680*0.61680*0.61710*0.61660
05/07/2004 12:05:00*0.61680*0.61730*0.61750*0.61660
05/07/2004 12:10:00*0.61730*0.61740*0.61770*0.61730
05/07/2004 12:15:00*0.61740*0.61730*0.61750*0.61720
05/07/2004 12:20:00*0.61730*0.61750*0.61750*0.61730
05/07/2004 12:25:00*0.61750*0.61770*0.61780*0.61750
05/07/2004 12:30:00*0.61770*0.61770*0.61780*0.61760
05/07/2004 12:35:00*0.61770*0.61770*0.61780*0.61760
05/07/2004 12:40:00*0.61770*0.61780*0.61790*0.61760
05/07/2004 12:45:00*0.61780*0.61820*0.61820*0.61770
05/07/2004 12:50:00*0.61820*0.61770*0.61820*0.61770
05/07/2004 12:55:00*0.61770*0.61860*0.61870*0.61770
05/07/2004 13:00:00*0.61860*0.61920*0.61920*0.61850
05/07/2004 13:05:00*0.61920*0.61940*0.61970*0.61910
05/07/2004 13:10:00*0.61940*0.61930*0.61960*0.61920
05/07/2004 13:15:00*0.61930*0.61930*0.61940*0.61920
05/07/2004 13:20:00*0.61930*0.61900*0.61930*0.61890
05/07/2004 13:25:00*0.61900*0.61880*0.61900*0.61860
05/07/2004 13:30:00*0.61880*0.61680*0.61880*0.61650
05/07/2004 13:35:00*0.61680*0.61860*0.61880*0.61680
05/07/2004 13:40:00*0.61860*0.61860*0.61870*0.61850
05/07/2004 13:45:00*0.61860*0.61860*0.61870*0.61850
05/07/2004 13:50:00*0.61860*0.61830*0.61870*0.61820
05/07/2004 13:55:00*0.61830*0.61820*0.61870*0.61820
05/07/2004 14:00:00*0.61820*0.61790*0.61820*0.61790
05/07/2004 14:05:00*0.61790*0.61730*0.61790*0.61730
05/07/2004 14:10:00*0.61730*0.61770*0.61770*0.61720
05/07/2004 14:15:00*0.61770*0.61750*0.61770*0.61740
05/07/2004 14:20:00*0.61750*0.61730*0.61750*0.61720
05/07/2004 14:25:00*0.61730*0.61690*0.61740*0.61650
05/07/2004 14:30:00*0.61690*0.61680*0.61700*0.61680
05/07/2004 14:35:00*0.61680*0.61710*0.61710*0.61680
05/07/2004 14:40:00*0.61710*0.61770*0.61780*0.61700
05/07/2004 14:45:00*0.61770*0.61790*0.61800*0.61760
05/07/2004 14:50:00*0.61790*0.61820*0.61820*0.61780
05/07/2004 14:55:00*0.61820*0.61790*0.61820*0.61790
05/07/2004 15:00:00*0.61790*0.61840*0.61840*0.61780
05/07/2004 15:05:00*0.61840*0.61840*0.61850*0.61830
05/07/2004 15:10:00*0.61840*0.61850*0.61850*0.61830
05/07/2004 15:15:00*0.61850*0.61790*0.61850*0.61790
05/07/2004 15:20:00*0.61790*0.61820*0.61830*0.61780
05/07/2004 15:25:00*0.61820*0.61820*0.61820*0.61800
05/07/2004 15:30:00*0.61820*0.61800*0.61820*0.61770
05/07/2004 15:35:00*0.61800*0.61800*0.61800*0.61770
05/07/2004 15:40:00*0.61800*0.61770*0.61810*0.61760
05/07/2004 15:45:00*0.61770*0.61750*0.61780*0.61740
05/07/2004 15:50:00*0.61750*0.61760*0.61760*0.61740
05/07/2004 15:55:00*0.61800*0.61780*0.61800*0.61760
05/07/2004 16:00:00*0.61760*0.61780*0.61790*0.61750
05/07/2004 16:05:00*0.61780*0.61780*0.61780*0.61780
05/07/2004 16:10:00*0.61780*0.61820*0.61820*0.61760
05/07/2004 16:15:00*0.61825*0.61825*0.61825*0.61825
05/07/2004 16:20:00*0.61825*0.61825*0.61825*0.61825
05/07/2004 16:25:00*0.61825*0.61825*0.61825*0.61825
05/07/2004 16:30:00*0.61720*0.61720*0.61720*0.61720
05/07/2004 16:35:00*0.61760*0.61790*0.61830*0.61760
05/07/2004 16:40:00*0.61790*0.61840*0.61840*0.61760
05/07/2004 16:45:00*0.61840*0.61910*0.61910*0.61790
05/07/2004 16:50:00*0.61830*0.61830*0.61840*0.61780
05/07/2004 16:55:00*0.61825*0.61825*0.61825*0.61825
05/07/2004 17:00:00*0.61825*0.61825*0.61825*0.61825
