05/30/2004 17:05:00*1.13135*1.13195*1.13225*1.13065
05/30/2004 17:10:00*1.13195*1.13225*1.13225*1.13145
05/30/2004 17:15:00*1.13215*1.13195*1.13225*1.13165
05/30/2004 17:20:00*1.13195*1.13175*1.13195*1.13175
05/30/2004 17:25:00*1.13175*1.13175*1.13195*1.13175
05/30/2004 17:30:00*1.13175*1.13175*1.13175*1.13175
05/30/2004 17:35:00*1.13175*1.13175*1.13175*1.13175
05/30/2004 17:40:00*1.13175*1.13165*1.13175*1.13165
05/30/2004 17:45:00*1.13165*1.13175*1.13175*1.13165
05/30/2004 17:50:00*1.13165*1.13165*1.13185*1.13125
05/30/2004 17:55:00*1.13165*1.13165*1.13165*1.13165
05/30/2004 18:00:00*1.13185*1.13315*1.13335*1.13135
05/30/2004 18:05:00*1.13365*1.13235*1.13365*1.13145
05/30/2004 18:10:00*1.13235*1.13205*1.13265*1.13185
05/30/2004 18:15:00*1.13185*1.13205*1.13215*1.13125
05/30/2004 18:20:00*1.1321*1.13235*1.13245*1.13205
05/30/2004 18:25:00*1.13235*1.13245*1.13245*1.13235
05/30/2004 18:30:00*1.13245*1.13235*1.13245*1.13215
05/30/2004 18:35:00*1.1329*1.13155*1.1329*1.13155
05/30/2004 18:40:00*1.13155*1.13265*1.13265*1.13155
05/30/2004 18:45:00*1.13205*1.13185*1.13265*1.13175
05/30/2004 18:50:00*1.1326*1.13205*1.13265*1.13175
05/30/2004 18:55:00*1.13205*1.13245*1.13245*1.13125
05/30/2004 19:00:00*1.13245*1.13165*1.13245*1.13165
05/30/2004 19:05:00*1.1317*1.13175*1.13185*1.13145
05/30/2004 19:10:00*1.13175*1.13225*1.13225*1.13155
05/30/2004 19:15:00*1.13205*1.13185*1.13225*1.13175
05/30/2004 19:20:00*1.1314*1.13185*1.13205*1.1314
05/30/2004 19:25:00*1.13175*1.13245*1.13255*1.13175
05/30/2004 19:30:00*1.13255*1.13225*1.13255*1.13175
05/30/2004 19:35:00*1.1314*1.13185*1.13235*1.13135
05/30/2004 19:40:00*1.13265*1.13185*1.13305*1.13185
05/30/2004 19:45:00*1.13185*1.13285*1.13325*1.13155
05/30/2004 19:50:00*1.1334*1.13265*1.13345*1.13215
05/30/2004 19:55:00*1.13265*1.13245*1.13305*1.13245
05/30/2004 20:00:00*1.13275*1.13325*1.13365*1.13245
05/30/2004 20:05:00*1.13295*1.13295*1.13325*1.13245
05/30/2004 20:10:00*1.13285*1.13305*1.13325*1.13245
05/30/2004 20:15:00*1.13305*1.13305*1.13315*1.13275
05/30/2004 20:20:00*1.13305*1.13305*1.13325*1.13275
05/30/2004 20:25:00*1.13285*1.13325*1.13515*1.13185
05/30/2004 20:30:00*1.13345*1.13345*1.13405*1.13325
05/30/2004 20:35:00*1.1339*1.13405*1.13425*1.13325
05/30/2004 20:40:00*1.13405*1.13455*1.13465*1.13385
05/30/2004 20:45:00*1.13425*1.13385*1.13455*1.13345
05/30/2004 20:50:00*1.1338*1.13445*1.13475*1.13305
05/30/2004 20:55:00*1.13465*1.13355*1.13465*1.13325
05/30/2004 21:00:00*1.13325*1.13325*1.13355*1.13215
05/30/2004 21:05:00*1.1332*1.13325*1.13335*1.13275
05/30/2004 21:10:00*1.13315*1.13335*1.13375*1.13245
05/30/2004 21:15:00*1.13315*1.13285*1.13345*1.13075
05/30/2004 21:20:00*1.1319*1.13345*1.13495*1.13185
05/30/2004 21:25:00*1.13335*1.13515*1.13515*1.13325
05/30/2004 21:30:00*1.13525*1.13335*1.13525*1.13235
05/30/2004 21:35:00*1.1335*1.13255*1.13375*1.13235
05/30/2004 21:40:00*1.13275*1.13325*1.13385*1.13205
05/30/2004 21:45:00*1.13335*1.13335*1.13385*1.13305
05/30/2004 21:50:00*1.1333*1.13325*1.13395*1.13255
05/30/2004 21:55:00*1.13275*1.13415*1.13415*1.13125
05/30/2004 22:00:00*1.13395*1.13335*1.13415*1.13195
05/30/2004 22:05:00*1.13225*1.13305*1.13355*1.13135
05/30/2004 22:10:00*1.1328*1.13395*1.13395*1.13115
05/30/2004 22:15:00*1.1329*1.1327*1.13395*1.1324
05/30/2004 22:20:00*1.13305*1.13255*1.13345*1.13205
05/30/2004 22:25:00*1.13285*1.13245*1.13285*1.131
05/30/2004 22:30:00*1.13225*1.1315*1.1338*1.1306
05/30/2004 22:35:00*1.1321*1.13275*1.13285*1.1315
05/30/2004 22:40:00*1.13285*1.13265*1.13325*1.1323
05/30/2004 22:45:00*1.13265*1.1322*1.13285*1.1321
05/30/2004 22:50:00*1.1327*1.13235*1.13275*1.13135
05/30/2004 22:55:00*1.13225*1.13245*1.13245*1.13165
05/30/2004 23:00:00*1.13285*1.13235*1.13285*1.13195
05/30/2004 23:05:00*1.1314*1.13175*1.13235*1.1314
05/30/2004 23:10:00*1.13185*1.13175*1.13185*1.1314
05/30/2004 23:15:00*1.13165*1.1315*1.13185*1.1312
05/30/2004 23:20:00*1.1311*1.1323*1.1323*1.1311
05/30/2004 23:25:00*1.1318*1.1313*1.13395*1.1308
05/30/2004 23:30:00*1.1341*1.1319*1.13435*1.1313
05/30/2004 23:35:00*1.1322*1.13195*1.13225*1.1317
05/30/2004 23:40:00*1.13235*1.13245*1.13305*1.1316
05/30/2004 23:45:00*1.13255*1.1321*1.13295*1.1313
05/30/2004 23:50:00*1.13275*1.13195*1.13275*1.1317
05/30/2004 23:55:00*1.13225*1.13235*1.13265*1.1318
05/31/2004 00:00:00*1.13235*1.1317*1.13235*1.1316
05/31/2004 00:05:00*1.1323*1.1317*1.13235*1.1315
05/31/2004 00:10:00*1.13185*1.1319*1.1324*1.1316
05/31/2004 00:15:00*1.1321*1.13185*1.13245*1.1316
05/31/2004 00:20:00*1.1313*1.13225*1.13255*1.13125
05/31/2004 00:25:00*1.13205*1.13185*1.13255*1.1314
05/31/2004 00:30:00*1.13135*1.1317*1.13245*1.13135
05/31/2004 00:35:00*1.1319*1.1318*1.1319*1.1314
05/31/2004 00:40:00*1.13195*1.13225*1.13225*1.1299
05/31/2004 00:45:00*1.1321*1.1297*1.13265*1.1297
05/31/2004 00:50:00*1.1304*1.1327*1.1329*1.1297
05/31/2004 00:55:00*1.1328*1.13205*1.1328*1.13205
05/31/2004 01:00:00*1.13185*1.13235*1.13285*1.13185
05/31/2004 01:05:00*1.132*1.1322*1.1324*1.13165
05/31/2004 01:10:00*1.13205*1.13175*1.1324*1.13165
05/31/2004 01:15:00*1.13175*1.1321*1.13245*1.13175
05/31/2004 01:20:00*1.132*1.132*1.1323*1.13105
05/31/2004 01:25:00*1.13195*1.1317*1.1322*1.13095
05/31/2004 01:30:00*1.13165*1.13155*1.132*1.13115
05/31/2004 01:35:00*1.1313*1.132*1.132*1.1313
05/31/2004 01:40:00*1.13175*1.13185*1.13235*1.12935
05/31/2004 01:45:00*1.132*1.132*1.1321*1.1313
05/31/2004 01:50:00*1.1318*1.13205*1.1321*1.13175
05/31/2004 01:55:00*1.13195*1.13175*1.13225*1.13175
05/31/2004 02:00:00*1.13185*1.13215*1.13225*1.13175
05/31/2004 02:05:00*1.1322*1.13225*1.13235*1.13085
05/31/2004 02:10:00*1.13185*1.13185*1.13225*1.1308
05/31/2004 02:15:00*1.1318*1.13185*1.13195*1.1314
05/31/2004 02:20:00*1.132*1.13165*1.132*1.1313
05/31/2004 02:25:00*1.13195*1.1316*1.13195*1.13135
05/31/2004 02:30:00*1.13165*1.1317*1.13185*1.1314
05/31/2004 02:35:00*1.13165*1.1319*1.1341*1.13135
05/31/2004 02:40:00*1.13195*1.13195*1.13225*1.13175
05/31/2004 02:45:00*1.13195*1.1325*1.13255*1.13185
05/31/2004 02:50:00*1.1318*1.13245*1.13275*1.1317
05/31/2004 02:55:00*1.1322*1.133*1.13435*1.1322
05/31/2004 03:00:00*1.13275*1.13255*1.133*1.1312
05/31/2004 03:05:00*1.1326*1.13235*1.13285*1.13185
05/31/2004 03:10:00*1.1324*1.1326*1.1326*1.13135
05/31/2004 03:15:00*1.13245*1.13245*1.13285*1.13245
05/31/2004 03:20:00*1.1331*1.13255*1.1331*1.1322
05/31/2004 03:25:00*1.13265*1.1323*1.13285*1.132
05/31/2004 03:30:00*1.13235*1.13255*1.13255*1.13195
05/31/2004 03:35:00*1.13255*1.1325*1.1328*1.13165
05/31/2004 03:40:00*1.1326*1.1321*1.13275*1.13025
05/31/2004 03:45:00*1.13235*1.1325*1.13305*1.13175
05/31/2004 03:50:00*1.1323*1.13285*1.13305*1.13185
05/31/2004 03:55:00*1.13275*1.1328*1.13315*1.13175
05/31/2004 04:00:00*1.13285*1.1314*1.13305*1.1312
05/31/2004 04:05:00*1.13255*1.1324*1.13285*1.1309
05/31/2004 04:10:00*1.1323*1.1325*1.13285*1.13175
05/31/2004 04:15:00*1.13275*1.1318*1.133*1.13175
05/31/2004 04:20:00*1.131*1.1316*1.1336*1.13095
05/31/2004 04:25:00*1.13125*1.1308*1.13175*1.13055
05/31/2004 04:30:00*1.13105*1.13175*1.13205*1.1305
05/31/2004 04:35:00*1.1318*1.1303*1.13215*1.12955
05/31/2004 04:40:00*1.13035*1.13055*1.1308*1.13025
05/31/2004 04:45:00*1.13035*1.131*1.13135*1.13015
05/31/2004 04:50:00*1.1311*1.13055*1.1311*1.1303
05/31/2004 04:55:00*1.13065*1.1309*1.13105*1.1303
05/31/2004 05:00:00*1.1309*1.1311*1.13155*1.13085
05/31/2004 05:05:00*1.1303*1.13165*1.13205*1.1303
05/31/2004 05:10:00*1.13185*1.1325*1.13305*1.13165
05/31/2004 05:15:00*1.13265*1.1324*1.13285*1.13225
05/31/2004 05:20:00*1.1318*1.1322*1.13255*1.13175
05/31/2004 05:25:00*1.1323*1.1324*1.13285*1.1322
05/31/2004 05:30:00*1.1325*1.132*1.13305*1.13195
05/31/2004 05:35:00*1.1318*1.13195*1.13275*1.1318
05/31/2004 05:40:00*1.13185*1.13185*1.13195*1.13165
05/31/2004 05:45:00*1.13255*1.1312*1.13255*1.131
05/31/2004 05:50:00*1.1314*1.1312*1.13145*1.12975
05/31/2004 05:55:00*1.13115*1.13055*1.13135*1.13055
05/31/2004 06:00:00*1.13055*1.13065*1.13115*1.1301
05/31/2004 06:05:00*1.1312*1.1304*1.133*1.1296
05/31/2004 06:10:00*1.13025*1.1309*1.1326*1.1289
05/31/2004 06:15:00*1.13065*1.12995*1.1309*1.12995
05/31/2004 06:20:00*1.1301*1.13*1.13015*1.12975
05/31/2004 06:25:00*1.12995*1.13055*1.1308*1.12995
05/31/2004 06:30:00*1.13065*1.1303*1.1314*1.12985
05/31/2004 06:35:00*1.13025*1.13085*1.13245*1.13025
05/31/2004 06:40:00*1.13105*1.13105*1.13205*1.1299
05/31/2004 06:45:00*1.13175*1.13155*1.13175*1.1304
05/31/2004 06:50:00*1.1306*1.13105*1.13155*1.1306
05/31/2004 06:55:00*1.13115*1.13055*1.13115*1.13055
05/31/2004 07:00:00*1.13065*1.1318*1.13205*1.13045
05/31/2004 07:05:00*1.13195*1.1321*1.13265*1.1313
05/31/2004 07:10:00*1.13235*1.13275*1.13285*1.1321
05/31/2004 07:15:00*1.13275*1.1326*1.13305*1.13205
05/31/2004 07:20:00*1.133*1.13275*1.133*1.13255
05/31/2004 07:25:00*1.13235*1.13245*1.13275*1.1317
05/31/2004 07:30:00*1.1323*1.13255*1.13285*1.1319
05/31/2004 07:35:00*1.132*1.1329*1.13415*1.1315
05/31/2004 07:40:00*1.13345*1.1325*1.13375*1.13125
05/31/2004 07:45:00*1.13195*1.1324*1.1327*1.1283
05/31/2004 07:50:00*1.1323*1.1313*1.133*1.1313
05/31/2004 07:55:00*1.1314*1.1328*1.13305*1.1313
05/31/2004 08:00:00*1.13345*1.13315*1.13425*1.1318
05/31/2004 08:05:00*1.1329*1.1326*1.13355*1.1315
05/31/2004 08:10:00*1.1327*1.13305*1.13365*1.1313
05/31/2004 08:15:00*1.13335*1.1328*1.13335*1.13275
05/31/2004 08:20:00*1.1329*1.1322*1.13355*1.13185
05/31/2004 08:25:00*1.132*1.13255*1.13255*1.1309
05/31/2004 08:30:00*1.13255*1.1324*1.13305*1.13155
05/31/2004 08:35:00*1.13235*1.13325*1.13335*1.13235
05/31/2004 08:40:00*1.13275*1.13245*1.13325*1.13245
05/31/2004 08:45:00*1.13245*1.1323*1.1326*1.1323
05/31/2004 08:50:00*1.13135*1.1324*1.13255*1.13135
05/31/2004 08:55:00*1.13265*1.13235*1.13265*1.13235
05/31/2004 09:00:00*1.13235*1.1313*1.13335*1.13
05/31/2004 09:05:00*1.1334*1.13315*1.13345*1.1313
05/31/2004 09:10:00*1.13345*1.1335*1.13395*1.13235
05/31/2004 09:15:00*1.13335*1.1335*1.13395*1.13235
05/31/2004 09:20:00*1.13255*1.13355*1.13425*1.13255
05/31/2004 09:25:00*1.13345*1.13285*1.13375*1.13215
05/31/2004 09:30:00*1.13325*1.1335*1.13525*1.1322
05/31/2004 09:35:00*1.13335*1.13235*1.1335*1.13235
05/31/2004 09:40:00*1.13275*1.133*1.13315*1.1301
05/31/2004 09:45:00*1.13315*1.1331*1.13315*1.133
05/31/2004 09:50:00*1.133*1.1322*1.13395*1.13205
05/31/2004 09:55:00*1.1321*1.1322*1.13355*1.13185
05/31/2004 10:00:00*1.13105*1.13245*1.13245*1.13105
05/31/2004 10:05:00*1.132*1.13255*1.13255*1.1318
05/31/2004 10:10:00*1.13305*1.13225*1.13305*1.1303
05/31/2004 10:15:00*1.13205*1.13225*1.13285*1.1302
05/31/2004 10:20:00*1.1322*1.13185*1.13265*1.1305
05/31/2004 10:25:00*1.13235*1.13195*1.13275*1.1286
05/31/2004 10:30:00*1.13205*1.13155*1.13205*1.13015
05/31/2004 10:35:00*1.1306*1.13185*1.13185*1.1292
05/31/2004 10:40:00*1.13185*1.13195*1.13195*1.13175
05/31/2004 10:45:00*1.13185*1.13225*1.13225*1.1294
05/31/2004 10:50:00*1.1323*1.131*1.13235*1.1307
05/31/2004 10:55:00*1.13215*1.1312*1.13225*1.1308
05/31/2004 11:00:00*1.13225*1.1314*1.13255*1.131
05/31/2004 11:05:00*1.13235*1.13375*1.13405*1.1314
05/31/2004 11:10:00*1.13385*1.13385*1.13435*1.133
05/31/2004 11:15:00*1.13435*1.13435*1.13435*1.13385
05/31/2004 11:20:00*1.1338*1.13255*1.13435*1.13255
05/31/2004 11:25:00*1.13375*1.1319*1.13385*1.1319
05/31/2004 11:30:00*1.13335*1.13345*1.13345*1.1317
05/31/2004 11:35:00*1.1343*1.13365*1.1343*1.13325
05/31/2004 11:40:00*1.13375*1.13365*1.13425*1.1325
05/31/2004 11:45:00*1.13385*1.1326*1.13385*1.1325
05/31/2004 11:50:00*1.13375*1.1322*1.13375*1.1322
05/31/2004 11:55:00*1.13315*1.13335*1.13345*1.1322
05/31/2004 12:00:00*1.13235*1.132*1.13345*1.132
05/31/2004 12:05:00*1.1317*1.13285*1.13315*1.1317
05/31/2004 12:10:00*1.13245*1.13205*1.13285*1.1315
05/31/2004 12:15:00*1.1314*1.13165*1.13265*1.1314
05/31/2004 12:20:00*1.1312*1.1314*1.13275*1.1312
05/31/2004 12:25:00*1.1314*1.1318*1.13295*1.1314
05/31/2004 12:30:00*1.132*1.13315*1.13315*1.1318
05/31/2004 12:35:00*1.1329*1.13305*1.13315*1.1329
05/31/2004 12:40:00*1.13275*1.13315*1.13315*1.13275
05/31/2004 12:45:00*1.13325*1.13295*1.13325*1.1321
05/31/2004 12:50:00*1.133*1.13195*1.13305*1.1318
05/31/2004 12:55:00*1.13275*1.13185*1.13275*1.1317
05/31/2004 13:00:00*1.13195*1.13195*1.13195*1.13185
05/31/2004 13:05:00*1.133*1.13285*1.13305*1.13195
05/31/2004 13:10:00*1.13205*1.13205*1.13285*1.13205
05/31/2004 13:15:00*1.1318*1.13265*1.13265*1.1318
05/31/2004 13:20:00*1.1332*1.13315*1.1332*1.13265
05/31/2004 13:25:00*1.13205*1.13235*1.13315*1.13205
05/31/2004 13:30:00*1.13225*1.13225*1.13235*1.13225
05/31/2004 13:35:00*1.1328*1.13215*1.1328*1.1319
05/31/2004 13:40:00*1.13215*1.13325*1.13325*1.13215
05/31/2004 13:45:00*1.13325*1.13295*1.13325*1.13295
05/31/2004 13:50:00*1.1327*1.1324*1.13345*1.1324
05/31/2004 13:55:00*1.13305*1.13345*1.13345*1.1321
05/31/2004 14:00:00*1.13345*1.13315*1.13345*1.13315
05/31/2004 14:05:00*1.13285*1.13235*1.13315*1.13235
05/31/2004 14:10:00*1.1326*1.1325*1.13355*1.13235
05/31/2004 14:15:00*1.1325*1.13295*1.13295*1.1321
05/31/2004 14:20:00*1.1338*1.13305*1.13385*1.132
05/31/2004 14:25:00*1.13195*1.13255*1.13305*1.13195
05/31/2004 14:30:00*1.13295*1.13285*1.13295*1.13255
05/31/2004 14:35:00*1.133*1.13315*1.13315*1.1324
05/31/2004 14:40:00*1.13255*1.13285*1.13315*1.1319
05/31/2004 14:45:00*1.13245*1.1321*1.13305*1.1321
05/31/2004 14:50:00*1.132*1.13365*1.13365*1.13195
05/31/2004 14:55:00*1.13275*1.13195*1.13365*1.13195
05/31/2004 15:00:00*1.13265*1.1323*1.13265*1.13195
05/31/2004 15:05:00*1.1329*1.13205*1.13295*1.13205
05/31/2004 15:10:00*1.13295*1.13195*1.13295*1.13195
05/31/2004 15:15:00*1.13325*1.13325*1.13325*1.13195
05/31/2004 15:20:00*1.1319*1.13265*1.13325*1.13175
05/31/2004 15:25:00*1.1321*1.13285*1.13285*1.1318
05/31/2004 15:30:00*1.13225*1.13195*1.13315*1.1318
05/31/2004 15:35:00*1.1322*1.13255*1.13285*1.1317
05/31/2004 15:40:00*1.13395*1.13285*1.13395*1.13205
05/31/2004 15:45:00*1.13285*1.1322*1.13285*1.1322
05/31/2004 15:50:00*1.1331*1.13145*1.13315*1.13145
05/31/2004 15:55:00*1.13135*1.13325*1.13325*1.13135
05/31/2004 16:00:00*1.13245*1.1319*1.13325*1.1319
05/31/2004 16:05:00*1.1323*1.13225*1.13455*1.1319
05/31/2004 16:10:00*1.13225*1.13295*1.13295*1.13225
05/31/2004 16:15:00*1.13295*1.13295*1.13295*1.13295
05/31/2004 16:20:00*1.1329*1.13205*1.13295*1.13205
05/31/2004 16:25:00*1.13125*1.13235*1.13235*1.13125
05/31/2004 16:30:00*1.13195*1.13265*1.13335*1.13195
05/31/2004 16:35:00*1.1331*1.13275*1.13315*1.13255
05/31/2004 16:40:00*1.13285*1.13195*1.13285*1.13195
05/31/2004 16:45:00*1.13275*1.13275*1.13275*1.13195
05/31/2004 16:50:00*1.1328*1.13175*1.1328*1.13145
05/31/2004 16:55:00*1.13015*1.13195*1.13195*1.13015
05/31/2004 17:00:00*1.13155*1.13125*1.13195*1.13085
