06/02/2004 17:05:00*3.8079*3.8067*3.8095*3.8067
06/02/2004 17:10:00*3.8067*3.8061*3.8067*3.8059
06/02/2004 17:15:00*3.8069*3.8069*3.8069*3.8061
06/02/2004 17:20:00*3.8069*3.8069*3.8069*3.8069
06/02/2004 17:25:00*3.8069*3.8069*3.8069*3.8069
06/02/2004 17:30:00*3.8069*3.807*3.807*3.8069
06/02/2004 17:35:00*3.807*3.807*3.807*3.807
06/02/2004 17:40:00*3.807*3.807*3.807*3.807
06/02/2004 17:45:00*3.807*3.807*3.807*3.807
06/02/2004 17:50:00*3.807*3.807*3.807*3.807
06/02/2004 17:55:00*3.8076*3.8076*3.8076*3.807
06/02/2004 18:00:00*3.8079*3.8081*3.8081*3.8076
06/02/2004 18:05:00*3.8081*3.8081*3.8081*3.8081
06/02/2004 18:10:00*3.8081*3.8081*3.8081*3.8081
06/02/2004 18:15:00*3.8081*3.8081*3.8081*3.8081
06/02/2004 18:20:00*3.8081*3.8081*3.8081*3.8081
06/02/2004 18:25:00*3.8081*3.8081*3.8081*3.8081
06/02/2004 18:30:00*3.8081*3.8081*3.8081*3.8081
06/02/2004 18:35:00*3.8081*3.8081*3.8081*3.8081
06/02/2004 18:40:00*3.8081*3.8081*3.8081*3.8081
06/02/2004 18:45:00*3.8081*3.8081*3.8081*3.8081
06/02/2004 18:50:00*3.8081*3.8081*3.8081*3.8081
06/02/2004 18:55:00*3.8081*3.8081*3.8081*3.8081
06/02/2004 19:00:00*3.8081*3.8081*3.8081*3.8081
06/02/2004 19:05:00*3.8081*3.8081*3.8081*3.8081
06/02/2004 19:10:00*3.8025*3.8025*3.8081*3.8025
06/02/2004 19:15:00*3.8025*3.8025*3.8025*3.8025
06/02/2004 19:20:00*3.8025*3.8025*3.8025*3.8025
06/02/2004 19:25:00*3.8025*3.8025*3.8025*3.8025
06/02/2004 19:30:00*3.8025*3.8025*3.8025*3.8025
06/02/2004 19:35:00*3.8025*3.8025*3.8025*3.8025
06/02/2004 19:40:00*3.8025*3.8025*3.8025*3.8025
06/02/2004 19:45:00*3.8025*3.8025*3.8025*3.8025
06/02/2004 19:50:00*3.8025*3.8025*3.8025*3.8025
06/02/2004 19:55:00*3.8025*3.8025*3.8025*3.8025
06/02/2004 20:00:00*3.8025*3.8025*3.8025*3.8025
06/02/2004 20:05:00*3.8025*3.8025*3.8025*3.8025
06/02/2004 20:10:00*3.8025*3.8025*3.8025*3.8025
06/02/2004 20:15:00*3.8025*3.8025*3.8025*3.8025
06/02/2004 20:20:00*3.8025*3.8025*3.8025*3.8025
06/02/2004 20:25:00*3.8025*3.8025*3.8025*3.8025
06/02/2004 20:30:00*3.8025*3.8025*3.8025*3.8025
06/02/2004 20:35:00*3.8025*3.8025*3.8025*3.8025
06/02/2004 20:40:00*3.8025*3.8025*3.8025*3.8025
06/02/2004 20:45:00*3.8025*3.8025*3.8025*3.8025
06/02/2004 20:50:00*3.8025*3.8025*3.8025*3.8025
06/02/2004 20:55:00*3.8025*3.8025*3.8025*3.8025
06/02/2004 21:00:00*3.8025*3.8025*3.8025*3.8025
06/02/2004 21:05:00*3.8025*3.8025*3.8025*3.8025
06/02/2004 21:10:00*3.8025*3.8025*3.8025*3.8025
06/02/2004 21:15:00*3.8025*3.8025*3.8025*3.8025
06/02/2004 21:20:00*3.8025*3.8025*3.8025*3.8025
06/02/2004 21:25:00*3.8025*3.8025*3.8025*3.8025
06/02/2004 21:30:00*3.8025*3.8025*3.8025*3.8025
06/02/2004 21:35:00*3.8025*3.8025*3.8025*3.8025
06/02/2004 21:40:00*3.8025*3.8025*3.8025*3.8025
06/02/2004 21:45:00*3.8025*3.8025*3.8025*3.8025
06/02/2004 21:50:00*3.8025*3.8025*3.8025*3.8025
06/02/2004 21:55:00*3.8025*3.8025*3.8025*3.8025
06/02/2004 22:00:00*3.8025*3.8025*3.8025*3.8025
06/02/2004 22:05:00*3.8025*3.8025*3.8025*3.8025
06/02/2004 22:10:00*3.8025*3.8025*3.8025*3.8025
06/02/2004 22:15:00*3.8025*3.8025*3.8025*3.8025
06/02/2004 22:20:00*3.8025*3.8025*3.8025*3.8025
06/02/2004 22:25:00*3.8025*3.8025*3.8025*3.8025
06/02/2004 22:30:00*3.8025*3.8025*3.8025*3.8025
06/02/2004 22:35:00*3.8025*3.8025*3.8025*3.8025
06/02/2004 22:40:00*3.8025*3.8025*3.8025*3.8025
06/02/2004 22:45:00*3.8025*3.8025*3.8025*3.8025
06/02/2004 22:50:00*3.8025*3.8025*3.8025*3.8025
06/02/2004 22:55:00*3.8025*3.8025*3.8025*3.8025
06/02/2004 23:00:00*3.8025*3.8155*3.8156*3.8025
06/02/2004 23:05:00*3.8153*3.8155*3.8155*3.8152
06/02/2004 23:10:00*3.8155*3.8168*3.8168*3.8153
06/02/2004 23:15:00*3.8167*3.8152*3.8168*3.8145
06/02/2004 23:20:00*3.8152*3.815*3.8152*3.8145
06/02/2004 23:25:00*3.815*3.8149*3.8152*3.8147
06/02/2004 23:30:00*3.8149*3.8142*3.8149*3.814
06/02/2004 23:35:00*3.8142*3.8147*3.8149*3.8142
06/02/2004 23:40:00*3.8148*3.8145*3.8154*3.8145
06/02/2004 23:45:00*3.8146*3.8145*3.8146*3.8142
06/02/2004 23:50:00*3.8145*3.8148*3.8149*3.8145
06/02/2004 23:55:00*3.8149*3.8152*3.8156*3.8145
06/03/2004 00:00:00*3.8151*3.8162*3.8163*3.8149
06/03/2004 00:05:00*3.8163*3.8157*3.8166*3.8156
06/03/2004 00:10:00*3.8156*3.8164*3.8167*3.8154
06/03/2004 00:15:00*3.8163*3.8156*3.8164*3.8156
06/03/2004 00:20:00*3.8157*3.816*3.816*3.8152
06/03/2004 00:25:00*3.8158*3.8152*3.816*3.8151
06/03/2004 00:30:00*3.8152*3.8159*3.816*3.8151
06/03/2004 00:35:00*3.8156*3.8169*3.8178*3.8156
06/03/2004 00:40:00*3.817*3.8171*3.8175*3.8165
06/03/2004 00:45:00*3.8168*3.817*3.818*3.8167
06/03/2004 00:50:00*3.8168*3.8171*3.8176*3.8165
06/03/2004 00:55:00*3.8169*3.8151*3.8175*3.8149
06/03/2004 01:00:00*3.815*3.8139*3.8154*3.8137
06/03/2004 01:05:00*3.814*3.8083*3.8141*3.8079
06/03/2004 01:10:00*3.8084*3.8077*3.8088*3.8076
06/03/2004 01:15:00*3.8079*3.8069*3.8079*3.8069
06/03/2004 01:20:00*3.807*3.8135*3.8136*3.8058
06/03/2004 01:25:00*3.8136*3.8077*3.8136*3.8077
06/03/2004 01:30:00*3.8078*3.8071*3.8081*3.807
06/03/2004 01:35:00*3.8068*3.8061*3.8072*3.8059
06/03/2004 01:40:00*3.8062*3.8081*3.8081*3.8025
06/03/2004 01:45:00*3.8082*3.8078*3.81*3.8078
06/03/2004 01:50:00*3.8074*3.8053*3.8078*3.8053
06/03/2004 01:55:00*3.8053*3.806*3.806*3.8048
06/03/2004 02:00:00*3.8048*3.803*3.8063*3.803
06/03/2004 02:05:00*3.8053*3.805*3.8053*3.803
06/03/2004 02:10:00*3.8045*3.802*3.805*3.802
06/03/2004 02:15:00*3.8034*3.8033*3.804*3.802
06/03/2004 02:20:00*3.8033*3.8034*3.8035*3.8033
06/03/2004 02:25:00*3.8035*3.8045*3.8051*3.8034
06/03/2004 02:30:00*3.8044*3.8035*3.805*3.8023
06/03/2004 02:35:00*3.8026*3.8027*3.8035*3.802
06/03/2004 02:40:00*3.8025*3.8025*3.8035*3.8025
06/03/2004 02:45:00*3.8025*3.8025*3.8025*3.8025
06/03/2004 02:50:00*3.8025*3.7991*3.8025*3.7991
06/03/2004 02:55:00*3.8*3.8011*3.8021*3.7984
06/03/2004 03:00:00*3.801*3.802*3.8026*3.801
06/03/2004 03:05:00*3.7975*3.802*3.802*3.7975
06/03/2004 03:10:00*3.8021*3.7998*3.8028*3.7976
06/03/2004 03:15:00*3.799*3.801*3.8012*3.7973
06/03/2004 03:20:00*3.8012*3.8013*3.8013*3.8007
06/03/2004 03:25:00*3.8015*3.8043*3.80625*3.7973
06/03/2004 03:30:00*3.8045*3.8075*3.81*3.8025
06/03/2004 03:35:00*3.8077*3.8058*3.811*3.8058
06/03/2004 03:40:00*3.8106*3.8095*3.811*3.8058
06/03/2004 03:45:00*3.8093*3.8093*3.8113*3.8087
06/03/2004 03:50:00*3.81*3.809*3.81*3.809
06/03/2004 03:55:00*3.8095*3.809*3.8095*3.807
06/03/2004 04:00:00*3.8091*3.8093*3.8093*3.8083
06/03/2004 04:05:00*3.809*3.81*3.81*3.8079
06/03/2004 04:10:00*3.812*3.8103*3.812*3.81
06/03/2004 04:15:00*3.81*3.8087*3.8105*3.8085
06/03/2004 04:20:00*3.809*3.8095*3.8105*3.8082
06/03/2004 04:25:00*3.8093*3.8098*3.81*3.8087
06/03/2004 04:30:00*3.8095*3.8095*3.81*3.8088
06/03/2004 04:35:00*3.8089*3.808*3.8095*3.8068
06/03/2004 04:40:00*3.808*3.808*3.8087*3.8059
06/03/2004 04:45:00*3.8085*3.809*3.8095*3.808
06/03/2004 04:50:00*3.8085*3.8126*3.8126*3.8085
06/03/2004 04:55:00*3.8127*3.809*3.8131*3.8085
06/03/2004 05:00:00*3.8103*3.8073*3.811*3.8065
06/03/2004 05:05:00*3.8085*3.8075*3.8085*3.8073
06/03/2004 05:10:00*3.8077*3.8077*3.8085*3.8075
06/03/2004 05:15:00*3.808*3.806*3.8085*3.8025
06/03/2004 05:20:00*3.8085*3.8063*3.8085*3.8015
06/03/2004 05:25:00*3.8058*3.8017*3.8085*3.8016
06/03/2004 05:30:00*3.8017*3.802*3.8041*3.7973
06/03/2004 05:35:00*3.8019*3.7983*3.8035*3.7979
06/03/2004 05:40:00*3.7983*3.8011*3.8035*3.7983
06/03/2004 05:45:00*3.8008*3.801*3.805*3.8007
06/03/2004 05:50:00*3.8011*3.8036*3.8085*3.8006
06/03/2004 05:55:00*3.8019*3.8015*3.8036*3.8004
06/03/2004 06:00:00*3.8019*3.8035*3.8035*3.8015
06/03/2004 06:05:00*3.8025*3.803*3.8042*3.8025
06/03/2004 06:10:00*3.8025*3.8048*3.8048*3.8025
06/03/2004 06:15:00*3.8046*3.8051*3.8053*3.8025
06/03/2004 06:20:00*3.8025*3.8053*3.8053*3.8025
06/03/2004 06:25:00*3.805*3.806*3.8061*3.805
06/03/2004 06:30:00*3.806*3.8055*3.806*3.8054
06/03/2004 06:35:00*3.8054*3.8043*3.8058*3.803
06/03/2004 06:40:00*3.8042*3.8048*3.805*3.8041
06/03/2004 06:45:00*3.806*3.806*3.806*3.8048
06/03/2004 06:50:00*3.806*3.8075*3.808*3.8055
06/03/2004 06:55:00*3.8055*3.806*3.8075*3.8055
06/03/2004 07:00:00*3.8071*3.8075*3.808*3.806
06/03/2004 07:05:00*3.8071*3.8065*3.808*3.806
06/03/2004 07:10:00*3.807*3.8093*3.8103*3.8065
06/03/2004 07:15:00*3.8098*3.8102*3.8125*3.8082
06/03/2004 07:20:00*3.8103*3.8085*3.8138*3.8065
06/03/2004 07:25:00*3.8078*3.81*3.81*3.8058
06/03/2004 07:30:00*3.8097*3.811*3.811*3.8095
06/03/2004 07:35:00*3.811*3.811*3.811*3.81
06/03/2004 07:40:00*3.8115*3.8133*3.8154*3.811
06/03/2004 07:45:00*3.813*3.8108*3.8133*3.8103
06/03/2004 07:50:00*3.8108*3.8113*3.8128*3.8108
06/03/2004 07:55:00*3.8103*3.8095*3.8132*3.809
06/03/2004 08:00:00*3.81*3.8098*3.81*3.809
06/03/2004 08:05:00*3.8093*3.8124*3.8124*3.8087
06/03/2004 08:10:00*3.8121*3.8093*3.8129*3.8092
06/03/2004 08:15:00*3.8095*3.81*3.8105*3.8093
06/03/2004 08:20:00*3.8103*3.8098*3.8103*3.808
06/03/2004 08:25:00*3.8099*3.81*3.8108*3.8092
06/03/2004 08:30:00*3.8095*3.8124*3.8124*3.8087
06/03/2004 08:35:00*3.8116*3.8096*3.8134*3.8077
06/03/2004 08:40:00*3.8097*3.81*3.8115*3.8075
06/03/2004 08:45:00*3.8077*3.8071*3.811*3.8062
06/03/2004 08:50:00*3.807*3.808*3.81125*3.807
06/03/2004 08:55:00*3.808*3.8078*3.8103*3.807
06/03/2004 09:00:00*3.8085*3.8078*3.8101*3.807
06/03/2004 09:05:00*3.8068*3.807*3.8101*3.8065
06/03/2004 09:10:00*3.8072*3.8065*3.8078*3.8057
06/03/2004 09:15:00*3.8063*3.8072*3.8075*3.8063
06/03/2004 09:20:00*3.8073*3.8078*3.808*3.8065
06/03/2004 09:25:00*3.8078*3.8067*3.8083*3.8058
06/03/2004 09:30:00*3.8068*3.807*3.807*3.8067
06/03/2004 09:35:00*3.8065*3.8102*3.8105*3.8065
06/03/2004 09:40:00*3.81*3.8125*3.8138*3.8098
06/03/2004 09:45:00*3.813*3.8129*3.815*3.8125
06/03/2004 09:50:00*3.8131*3.8127*3.8138*3.8121
06/03/2004 09:55:00*3.812*3.813*3.8135*3.812
06/03/2004 10:00:00*3.8133*3.81*3.8165*3.8085
06/03/2004 10:05:00*3.8085*3.8075*3.8123*3.8068
06/03/2004 10:10:00*3.8073*3.8018*3.8088*3.8008
06/03/2004 10:15:00*3.802*3.8027*3.805*3.8005
06/03/2004 10:20:00*3.8029*3.8021*3.8035*3.7995
06/03/2004 10:25:00*3.8025*3.802*3.803*3.8008
06/03/2004 10:30:00*3.8019*3.7942*3.8024*3.794
06/03/2004 10:35:00*3.7928*3.8005*3.8013*3.7925
06/03/2004 10:40:00*3.7995*3.797*3.8005*3.7943
06/03/2004 10:45:00*3.7968*3.7965*3.7975*3.794
06/03/2004 10:50:00*3.796*3.7938*3.7965*3.7915
06/03/2004 10:55:00*3.7933*3.7936*3.7955*3.793
06/03/2004 11:00:00*3.793*3.7935*3.7955*3.7913
06/03/2004 11:05:00*3.792*3.794*3.794*3.792
06/03/2004 11:10:00*3.7961*3.7935*3.7968*3.7925
06/03/2004 11:15:00*3.7935*3.7939*3.7945*3.793
06/03/2004 11:20:00*3.794*3.7965*3.7975*3.793
06/03/2004 11:25:00*3.7975*3.7975*3.7995*3.7965
06/03/2004 11:30:00*3.7965*3.7975*3.7975*3.7965
06/03/2004 11:35:00*3.8*3.7999*3.8025*3.795
06/03/2004 11:40:00*3.7997*3.8002*3.805*3.79825
06/03/2004 11:45:00*3.803*3.8051*3.8053*3.7985
06/03/2004 11:50:00*3.805*3.8062*3.8066*3.802
06/03/2004 11:55:00*3.806*3.8046*3.8062*3.801
06/03/2004 12:00:00*3.8047*3.8047*3.8069*3.8025
06/03/2004 12:05:00*3.8049*3.8066*3.8066*3.8045
06/03/2004 12:10:00*3.8064*3.8055*3.8077*3.802
06/03/2004 12:15:00*3.8056*3.8052*3.806*3.8047
06/03/2004 12:20:00*3.8053*3.806*3.8062*3.8052
06/03/2004 12:25:00*3.8059*3.8032*3.8061*3.79725
06/03/2004 12:30:00*3.803*3.8012*3.8032*3.80025
06/03/2004 12:35:00*3.8009*3.8011*3.8013*3.799
06/03/2004 12:40:00*3.8012*3.8021*3.8022*3.7985
06/03/2004 12:45:00*3.8023*3.8008*3.8023*3.7925
06/03/2004 12:50:00*3.801*3.8008*3.8012*3.797
06/03/2004 12:55:00*3.801*3.801*3.8012*3.8008
06/03/2004 13:00:00*3.8012*3.8009*3.8012*3.8008
06/03/2004 13:05:00*3.8008*3.8005*3.8009*3.8001
06/03/2004 13:10:00*3.8004*3.8005*3.8007*3.8004
06/03/2004 13:15:00*3.8007*3.8015*3.8015*3.8004
06/03/2004 13:20:00*3.8017*3.8015*3.8017*3.8
06/03/2004 13:25:00*3.8016*3.8014*3.8016*3.8012
06/03/2004 13:30:00*3.8013*3.8014*3.8014*3.8013
06/03/2004 13:35:00*3.8015*3.8014*3.8017*3.8014
06/03/2004 13:40:00*3.8013*3.8025*3.8025*3.8
06/03/2004 13:45:00*3.8025*3.8025*3.8025*3.8025
06/03/2004 13:50:00*3.8025*3.8025*3.8025*3.8025
06/03/2004 13:55:00*3.8*3.7995*3.8025*3.7995
06/03/2004 14:00:00*3.7995*3.7995*3.7995*3.7995
06/03/2004 14:05:00*3.7995*3.7995*3.7995*3.7995
06/03/2004 14:10:00*3.7995*3.7995*3.7995*3.7995
06/03/2004 14:15:00*3.8*3.8*3.8*3.7995
06/03/2004 14:20:00*3.7957*3.7995*3.8*3.7957
06/03/2004 14:25:00*3.8*3.7993*3.8*3.7991
06/03/2004 14:30:00*3.7992*3.7971*3.7995*3.7965
06/03/2004 14:35:00*3.7974*3.7979*3.798*3.7971
06/03/2004 14:40:00*3.7982*3.7983*3.7987*3.7979
06/03/2004 14:45:00*3.7986*3.7982*3.7986*3.7976
06/03/2004 14:50:00*3.7983*3.7985*3.7986*3.798
06/03/2004 14:55:00*3.7986*3.799*3.7995*3.7985
06/03/2004 15:00:00*3.7991*3.7989*3.7992*3.7988
06/03/2004 15:05:00*3.7988*3.798*3.7989*3.7972
06/03/2004 15:10:00*3.7982*3.7966*3.7982*3.7964
06/03/2004 15:15:00*3.7968*3.7976*3.7977*3.7966
06/03/2004 15:20:00*3.7974*3.7977*3.7977*3.7974
06/03/2004 15:25:00*3.7975*3.7963*3.7977*3.7962
06/03/2004 15:30:00*3.7962*3.7965*3.797*3.7962
06/03/2004 15:35:00*3.7962*3.7963*3.797*3.7957
06/03/2004 15:40:00*3.7962*3.7962*3.7964*3.7956
06/03/2004 15:45:00*3.7963*3.7963*3.7965*3.7962
06/03/2004 15:50:00*3.7965*3.7963*3.7968*3.796
06/03/2004 15:55:00*3.7965*3.7967*3.7967*3.7962
06/03/2004 16:00:00*3.7966*3.797*3.797*3.7966
06/03/2004 16:05:00*3.7969*3.7972*3.7972*3.7935
06/03/2004 16:10:00*3.7971*3.797*3.7972*3.7969
06/03/2004 16:15:00*3.7969*3.7971*3.7971*3.7967
06/03/2004 16:20:00*3.797*3.7966*3.7971*3.7966
06/03/2004 16:25:00*3.7963*3.7965*3.7968*3.7963
06/03/2004 16:30:00*3.7966*3.796*3.7966*3.7958
06/03/2004 16:35:00*3.7962*3.7965*3.7966*3.796
06/03/2004 16:40:00*3.7963*3.7963*3.7965*3.7962
06/03/2004 16:45:00*3.7963*3.7966*3.7968*3.7962
06/03/2004 16:50:00*3.7965*3.7907*3.7966*3.7907
06/03/2004 16:55:00*3.7905*3.7909*3.791*3.7905
06/03/2004 17:00:00*3.7908*3.7965*3.7965*3.7905
