05/31/2004 17:05:00*1.7046*1.7046*1.7049*1.7024
05/31/2004 17:10:00*1.70445*1.70365*1.7049*1.7031
05/31/2004 17:15:00*1.7039*1.70395*1.7045*1.7033
05/31/2004 17:20:00*1.7043*1.7039*1.7043*1.7031
05/31/2004 17:25:00*1.7035*1.704*1.7045*1.7032
05/31/2004 17:30:00*1.7036*1.7038*1.7046*1.7036
05/31/2004 17:35:00*1.70415*1.7041*1.7043*1.7036
05/31/2004 17:40:00*1.7042*1.7039*1.7043*1.7036
05/31/2004 17:45:00*1.7039*1.70355*1.7039*1.703
05/31/2004 17:50:00*1.7037*1.7033*1.7039*1.70155
05/31/2004 17:55:00*1.7029*1.7031*1.7037*1.70165
05/31/2004 18:00:00*1.7034*1.7032*1.7037*1.703
05/31/2004 18:05:00*1.7024*1.7024*1.7035*1.7021
05/31/2004 18:10:00*1.7022*1.7017*1.70295*1.7014
05/31/2004 18:15:00*1.7019*1.70195*1.7025*1.7012
05/31/2004 18:20:00*1.702*1.7026*1.7031*1.7018
05/31/2004 18:25:00*1.7025*1.703*1.70345*1.7022
05/31/2004 18:30:00*1.7032*1.7025*1.7038*1.7022
05/31/2004 18:35:00*1.7028*1.702*1.70285*1.702
05/31/2004 18:40:00*1.7021*1.7024*1.70285*1.7018
05/31/2004 18:45:00*1.7024*1.70245*1.7029*1.701
05/31/2004 18:50:00*1.7025*1.7025*1.7028*1.7019
05/31/2004 18:55:00*1.7025*1.7031*1.7034*1.7017
05/31/2004 19:00:00*1.7029*1.7034*1.7038*1.70225
05/31/2004 19:05:00*1.7027*1.7035*1.7041*1.7027
05/31/2004 19:10:00*1.7036*1.7043*1.7046*1.70315
05/31/2004 19:15:00*1.7042*1.7049*1.7065*1.7037
05/31/2004 19:20:00*1.705*1.7049*1.7052*1.7045
05/31/2004 19:25:00*1.705*1.705*1.7054*1.7045
05/31/2004 19:30:00*1.70495*1.7048*1.7051*1.7039
05/31/2004 19:35:00*1.7046*1.7039*1.705*1.7035
05/31/2004 19:40:00*1.7038*1.7023*1.7041*1.7022
05/31/2004 19:45:00*1.7028*1.703*1.70405*1.7022
05/31/2004 19:50:00*1.7031*1.7032*1.70385*1.702
05/31/2004 19:55:00*1.7033*1.702*1.7035*1.7018
05/31/2004 20:00:00*1.7019*1.7025*1.7025*1.7013
05/31/2004 20:05:00*1.7019*1.7023*1.7027*1.7017
05/31/2004 20:10:00*1.70195*1.7031*1.7032*1.70195
05/31/2004 20:15:00*1.7025*1.7024*1.7033*1.7023
05/31/2004 20:20:00*1.7021*1.7026*1.7031*1.7019
05/31/2004 20:25:00*1.7018*1.7029*1.7031*1.7018
05/31/2004 20:30:00*1.7031*1.7027*1.7037*1.70255
05/31/2004 20:35:00*1.7028*1.703*1.7032*1.7021
05/31/2004 20:40:00*1.703*1.7034*1.7039*1.7025
05/31/2004 20:45:00*1.7032*1.7034*1.7037*1.7024
05/31/2004 20:50:00*1.70335*1.703*1.7035*1.7
05/31/2004 20:55:00*1.703*1.7019*1.703*1.7009
05/31/2004 21:00:00*1.7016*1.7013*1.7022*1.7005
05/31/2004 21:05:00*1.7013*1.7024*1.7029*1.7008
05/31/2004 21:10:00*1.7024*1.7036*1.7046*1.70155
05/31/2004 21:15:00*1.7037*1.7049*1.7062*1.7034
05/31/2004 21:20:00*1.7046*1.7049*1.7054*1.7033
05/31/2004 21:25:00*1.7049*1.7044*1.7054*1.7039
05/31/2004 21:30:00*1.7048*1.7035*1.705*1.7032
05/31/2004 21:35:00*1.7037*1.7057*1.7064*1.7032
05/31/2004 21:40:00*1.7056*1.7061*1.7068*1.7049
05/31/2004 21:45:00*1.7063*1.7052*1.7066*1.7046
05/31/2004 21:50:00*1.7051*1.7052*1.706*1.70455
05/31/2004 21:55:00*1.7044*1.7054*1.7062*1.7044
05/31/2004 22:00:00*1.7055*1.7059*1.7065*1.7049
05/31/2004 22:05:00*1.7058*1.7059*1.7066*1.7055
05/31/2004 22:10:00*1.7057*1.7062*1.7073*1.7057
05/31/2004 22:15:00*1.7069*1.7068*1.7071*1.7058
05/31/2004 22:20:00*1.7067*1.7083*1.7086*1.7063
05/31/2004 22:25:00*1.708*1.7087*1.7087*1.7077
05/31/2004 22:30:00*1.7086*1.7084*1.7091*1.708
05/31/2004 22:35:00*1.7083*1.7077*1.7089*1.70735
05/31/2004 22:40:00*1.7077*1.7075*1.7086*1.7074
05/31/2004 22:45:00*1.7076*1.7085*1.7088*1.70705
05/31/2004 22:50:00*1.70835*1.7081*1.709*1.7078
05/31/2004 22:55:00*1.7078*1.7083*1.7084*1.7076
05/31/2004 23:00:00*1.7081*1.7085*1.7092*1.7076
05/31/2004 23:05:00*1.7088*1.7091*1.7093*1.7083
05/31/2004 23:10:00*1.7093*1.7092*1.7095*1.7083
05/31/2004 23:15:00*1.7089*1.7092*1.7095*1.7084
05/31/2004 23:20:00*1.7092*1.7089*1.7101*1.7087
05/31/2004 23:25:00*1.7098*1.7098*1.7102*1.7087
05/31/2004 23:30:00*1.7098*1.7094*1.7103*1.709
05/31/2004 23:35:00*1.71*1.7094*1.7102*1.7093
05/31/2004 23:40:00*1.7097*1.7096*1.7101*1.7094
05/31/2004 23:45:00*1.7094*1.7099*1.7101*1.7093
05/31/2004 23:50:00*1.7097*1.7106*1.7116*1.7097
05/31/2004 23:55:00*1.7097*1.7102*1.7111*1.7097
06/01/2004 00:00:00*1.711*1.7096*1.711*1.7094
06/01/2004 00:05:00*1.7098*1.7096*1.7107*1.7093
06/01/2004 00:10:00*1.7099*1.7087*1.7101*1.7085
06/01/2004 00:15:00*1.7088*1.7093*1.7095*1.7079
06/01/2004 00:20:00*1.7091*1.7087*1.7094*1.7079
06/01/2004 00:25:00*1.709*1.70865*1.7095*1.7079
06/01/2004 00:30:00*1.7081*1.70735*1.70865*1.70625
06/01/2004 00:35:00*1.7075*1.7063*1.708*1.7063
06/01/2004 00:40:00*1.7068*1.7062*1.7072*1.7055
06/01/2004 00:45:00*1.7063*1.7057*1.7067*1.7051
06/01/2004 00:50:00*1.7058*1.7054*1.7061*1.7047
06/01/2004 00:55:00*1.706*1.7048*1.706*1.7043
06/01/2004 01:00:00*1.7044*1.7048*1.7052*1.7037
06/01/2004 01:05:00*1.7046*1.7058*1.706*1.70455
06/01/2004 01:10:00*1.7057*1.7061*1.7068*1.7048
06/01/2004 01:15:00*1.7063*1.7058*1.7074*1.7056
06/01/2004 01:20:00*1.7059*1.7069*1.7072*1.7058
06/01/2004 01:25:00*1.7065*1.7065*1.7071*1.7062
06/01/2004 01:30:00*1.70645*1.7065*1.7071*1.7062
06/01/2004 01:35:00*1.7068*1.707*1.7074*1.7064
06/01/2004 01:40:00*1.707*1.7079*1.708*1.7063
06/01/2004 01:45:00*1.7078*1.708*1.7083*1.7066
06/01/2004 01:50:00*1.7078*1.7077*1.7086*1.7051
06/01/2004 01:55:00*1.7076*1.7077*1.7085*1.7069
06/01/2004 02:00:00*1.7079*1.707*1.7081*1.7066
06/01/2004 02:05:00*1.7072*1.708*1.7084*1.7067
06/01/2004 02:10:00*1.7081*1.7075*1.7086*1.7072
06/01/2004 02:15:00*1.7078*1.70835*1.7086*1.7074
06/01/2004 02:20:00*1.708*1.7087*1.7089*1.7077
06/01/2004 02:25:00*1.7087*1.7075*1.709*1.7075
06/01/2004 02:30:00*1.7076*1.7082*1.7082*1.7069
06/01/2004 02:35:00*1.7083*1.70795*1.7085*1.7074
06/01/2004 02:40:00*1.7081*1.7094*1.7099*1.7076
06/01/2004 02:45:00*1.7093*1.7088*1.7096*1.708
06/01/2004 02:50:00*1.7092*1.7096*1.7102*1.7084
06/01/2004 02:55:00*1.7097*1.7096*1.7106*1.7091
06/01/2004 03:00:00*1.7101*1.7097*1.7105*1.7095
06/01/2004 03:05:00*1.7096*1.7117*1.7124*1.7095
06/01/2004 03:10:00*1.7118*1.7112*1.713*1.7109
06/01/2004 03:15:00*1.7114*1.7119*1.7123*1.7104
06/01/2004 03:20:00*1.71145*1.7136*1.7142*1.71145
06/01/2004 03:25:00*1.7137*1.7133*1.714*1.7116
06/01/2004 03:30:00*1.7133*1.7127*1.7137*1.7114
06/01/2004 03:35:00*1.7126*1.7108*1.7132*1.7101
06/01/2004 03:40:00*1.711*1.7116*1.7122*1.7105
06/01/2004 03:45:00*1.7118*1.7115*1.7127*1.7101
06/01/2004 03:50:00*1.7114*1.7104*1.7117*1.71025
06/01/2004 03:55:00*1.7103*1.7103*1.7118*1.7091
06/01/2004 04:00:00*1.7105*1.7099*1.71125*1.7098
06/01/2004 04:05:00*1.7098*1.7106*1.7116*1.7094
06/01/2004 04:10:00*1.7107*1.7104*1.7114*1.7099
06/01/2004 04:15:00*1.7109*1.7084*1.7109*1.70775
06/01/2004 04:20:00*1.7084*1.7081*1.7101*1.7073
06/01/2004 04:25:00*1.7076*1.7088*1.7092*1.7076
06/01/2004 04:30:00*1.7087*1.7084*1.7096*1.7083
06/01/2004 04:35:00*1.7086*1.7101*1.7101*1.7083
06/01/2004 04:40:00*1.7092*1.7086*1.7101*1.7083
06/01/2004 04:45:00*1.7082*1.7081*1.7096*1.7078
06/01/2004 04:50:00*1.7082*1.7089*1.7096*1.708
06/01/2004 04:55:00*1.7093*1.7102*1.7109*1.70865
06/01/2004 05:00:00*1.7106*1.7104*1.7115*1.7097
06/01/2004 05:05:00*1.7104*1.7122*1.7133*1.7101
06/01/2004 05:10:00*1.7122*1.7111*1.7123*1.7106
06/01/2004 05:15:00*1.7106*1.7108*1.7116*1.7105
06/01/2004 05:20:00*1.711*1.7112*1.7119*1.7106
06/01/2004 05:25:00*1.7114*1.7114*1.7115*1.7105
06/01/2004 05:30:00*1.711*1.7116*1.7119*1.7102
06/01/2004 05:35:00*1.7115*1.7117*1.7123*1.7104
06/01/2004 05:40:00*1.7114*1.7119*1.7125*1.711
06/01/2004 05:45:00*1.7124*1.7121*1.7124*1.7114
06/01/2004 05:50:00*1.7121*1.7131*1.7131*1.7114
06/01/2004 05:55:00*1.7129*1.7114*1.7131*1.7111
06/01/2004 06:00:00*1.7118*1.7115*1.7129*1.7111
06/01/2004 06:05:00*1.7119*1.7113*1.712*1.71085
06/01/2004 06:10:00*1.7112*1.7105*1.7117*1.7103
06/01/2004 06:15:00*1.7104*1.7104*1.7116*1.7091
06/01/2004 06:20:00*1.7103*1.71*1.7113*1.7097
06/01/2004 06:25:00*1.7102*1.709*1.7106*1.7086
06/01/2004 06:30:00*1.7089*1.7092*1.7103*1.7081
06/01/2004 06:35:00*1.7096*1.71*1.7106*1.7087
06/01/2004 06:40:00*1.7101*1.71045*1.711*1.7088
06/01/2004 06:45:00*1.7096*1.7104*1.7108*1.7096
06/01/2004 06:50:00*1.7108*1.7106*1.7114*1.70975
06/01/2004 06:55:00*1.7106*1.7096*1.7107*1.7092
06/01/2004 07:00:00*1.7096*1.71*1.7105*1.7093
06/01/2004 07:05:00*1.71*1.7097*1.7103*1.709
06/01/2004 07:10:00*1.7099*1.7093*1.7111*1.7087
06/01/2004 07:15:00*1.7096*1.70965*1.7103*1.7087
06/01/2004 07:20:00*1.7096*1.7092*1.7099*1.708
06/01/2004 07:25:00*1.7101*1.7093*1.7101*1.7087
06/01/2004 07:30:00*1.7094*1.7101*1.7107*1.70895
06/01/2004 07:35:00*1.7106*1.7104*1.7106*1.7094
06/01/2004 07:40:00*1.7101*1.7099*1.711*1.7091
06/01/2004 07:45:00*1.7093*1.7103*1.7104*1.7093
06/01/2004 07:50:00*1.7103*1.7104*1.7112*1.7098
06/01/2004 07:55:00*1.7108*1.7107*1.711*1.7099
06/01/2004 08:00:00*1.7107*1.7122*1.7127*1.7104
06/01/2004 08:05:00*1.7121*1.7108*1.7125*1.7105
06/01/2004 08:10:00*1.7108*1.7104*1.7123*1.7098
06/01/2004 08:15:00*1.7104*1.7107*1.7114*1.7099
06/01/2004 08:20:00*1.7105*1.7107*1.7115*1.70985
06/01/2004 08:25:00*1.7107*1.7102*1.712*1.71
06/01/2004 08:30:00*1.7101*1.7102*1.7109*1.7098
06/01/2004 08:35:00*1.7101*1.7092*1.7106*1.7084
06/01/2004 08:40:00*1.7094*1.7095*1.7113*1.7085
06/01/2004 08:45:00*1.7094*1.7087*1.7111*1.7084
06/01/2004 08:50:00*1.7088*1.7094*1.712*1.7082
06/01/2004 08:55:00*1.7093*1.7094*1.7102*1.7088
06/01/2004 09:00:00*1.7094*1.7102*1.71175*1.7091
06/01/2004 09:05:00*1.7101*1.7114*1.7125*1.71
06/01/2004 09:10:00*1.7116*1.7109*1.7121*1.71
06/01/2004 09:15:00*1.7111*1.7118*1.7124*1.7107
06/01/2004 09:20:00*1.7116*1.713*1.713*1.7115
06/01/2004 09:25:00*1.7136*1.7128*1.7141*1.7119
06/01/2004 09:30:00*1.7129*1.714*1.7142*1.7102
06/01/2004 09:35:00*1.7141*1.7135*1.7141*1.7127
06/01/2004 09:40:00*1.7131*1.7129*1.7137*1.7125
06/01/2004 09:45:00*1.713*1.7132*1.7149*1.7123
06/01/2004 09:50:00*1.7134*1.7138*1.714*1.7121
06/01/2004 09:55:00*1.7137*1.7128*1.714*1.7122
06/01/2004 10:00:00*1.7128*1.7122*1.7136*1.7117
06/01/2004 10:05:00*1.7119*1.7136*1.7136*1.7101
06/01/2004 10:10:00*1.7129*1.7134*1.7141*1.7116
06/01/2004 10:15:00*1.7134*1.716*1.7173*1.7131
06/01/2004 10:20:00*1.7159*1.7194*1.7196*1.7154
06/01/2004 10:25:00*1.7188*1.7182*1.7204*1.717
06/01/2004 10:30:00*1.7179*1.7177*1.7186*1.7162
06/01/2004 10:35:00*1.7176*1.7181*1.7183*1.71605
06/01/2004 10:40:00*1.7179*1.7184*1.7207*1.7177
06/01/2004 10:45:00*1.7186*1.7192*1.7195*1.7177
06/01/2004 10:50:00*1.7192*1.7202*1.7211*1.7186
06/01/2004 10:55:00*1.7201*1.7197*1.72035*1.7185
06/01/2004 11:00:00*1.7195*1.7218*1.7225*1.7187
06/01/2004 11:05:00*1.7222*1.7233*1.7233*1.721
06/01/2004 11:10:00*1.723*1.7224*1.724*1.7218
06/01/2004 11:15:00*1.7223*1.7238*1.72695*1.7217
06/01/2004 11:20:00*1.7237*1.726*1.7274*1.7231
06/01/2004 11:25:00*1.7263*1.72735*1.7279*1.7258
06/01/2004 11:30:00*1.7267*1.7294*1.7295*1.7266
06/01/2004 11:35:00*1.7295*1.7288*1.7302*1.7279
06/01/2004 11:40:00*1.7287*1.7279*1.7295*1.7276
06/01/2004 11:45:00*1.7281*1.7291*1.7299*1.7278
06/01/2004 11:50:00*1.7289*1.7278*1.7299*1.7278
06/01/2004 11:55:00*1.7283*1.7277*1.72905*1.7269
06/01/2004 12:00:00*1.7276*1.7286*1.7297*1.7275
06/01/2004 12:05:00*1.729*1.7279*1.7291*1.7273
06/01/2004 12:10:00*1.7279*1.72835*1.729*1.7276
06/01/2004 12:15:00*1.7285*1.7288*1.7301*1.7281
06/01/2004 12:20:00*1.7287*1.7278*1.7294*1.7273
06/01/2004 12:25:00*1.7278*1.7276*1.729*1.7273
06/01/2004 12:30:00*1.7273*1.7273*1.7283*1.7262
06/01/2004 12:35:00*1.72725*1.728*1.7288*1.7261
06/01/2004 12:40:00*1.7279*1.7286*1.7294*1.7267
06/01/2004 12:45:00*1.7284*1.7295*1.73065*1.7277
06/01/2004 12:50:00*1.7291*1.7288*1.7298*1.7283
06/01/2004 12:55:00*1.7291*1.7282*1.7293*1.7274
06/01/2004 13:00:00*1.7275*1.7285*1.7285*1.7267
06/01/2004 13:05:00*1.7282*1.7292*1.7302*1.7277
06/01/2004 13:10:00*1.7294*1.7279*1.73*1.7273
06/01/2004 13:15:00*1.7278*1.7283*1.7289*1.7271
06/01/2004 13:20:00*1.72855*1.7282*1.7289*1.72745
06/01/2004 13:25:00*1.7281*1.7282*1.7286*1.7271
06/01/2004 13:30:00*1.72795*1.7276*1.7285*1.727
06/01/2004 13:35:00*1.7276*1.7281*1.7284*1.7273
06/01/2004 13:40:00*1.7276*1.7278*1.7284*1.7269
06/01/2004 13:45:00*1.7278*1.72755*1.7283*1.7273
06/01/2004 13:50:00*1.7276*1.7274*1.7279*1.7267
06/01/2004 13:55:00*1.7275*1.7273*1.7281*1.7268
06/01/2004 14:00:00*1.7277*1.7264*1.7279*1.7264
06/01/2004 14:05:00*1.7269*1.727*1.7283*1.7264
06/01/2004 14:10:00*1.7274*1.7273*1.7283*1.7264
06/01/2004 14:15:00*1.7275*1.7276*1.728*1.7267
06/01/2004 14:20:00*1.7279*1.7268*1.7281*1.7263
06/01/2004 14:25:00*1.7273*1.7263*1.7275*1.7257
06/01/2004 14:30:00*1.72615*1.7266*1.727*1.7261
06/01/2004 14:35:00*1.7268*1.7267*1.7276*1.7263
06/01/2004 14:40:00*1.72675*1.7268*1.7272*1.7258
06/01/2004 14:45:00*1.7267*1.7269*1.7276*1.726
06/01/2004 14:50:00*1.7268*1.7267*1.7272*1.726
06/01/2004 14:55:00*1.727*1.7268*1.7274*1.7262
06/01/2004 15:00:00*1.7271*1.7275*1.7281*1.7264
06/01/2004 15:05:00*1.7273*1.7272*1.7282*1.7271
06/01/2004 15:10:00*1.72625*1.727*1.7281*1.72625
06/01/2004 15:15:00*1.7267*1.7272*1.7277*1.72635
06/01/2004 15:20:00*1.7275*1.7271*1.7276*1.7268
06/01/2004 15:25:00*1.7271*1.7262*1.7276*1.7261
06/01/2004 15:30:00*1.7259*1.7287*1.7299*1.7259
06/01/2004 15:35:00*1.7286*1.7282*1.73025*1.727
06/01/2004 15:40:00*1.7285*1.7284*1.7295*1.7278
06/01/2004 15:45:00*1.7284*1.729*1.7293*1.728
06/01/2004 15:50:00*1.7288*1.729*1.7306*1.7284
06/01/2004 15:55:00*1.72935*1.7298*1.7304*1.7289
06/01/2004 16:00:00*1.7296*1.72955*1.7303*1.7285
06/01/2004 16:05:00*1.7294*1.7309*1.7314*1.7286
06/01/2004 16:10:00*1.731*1.731*1.7313*1.7298
06/01/2004 16:15:00*1.731*1.7309*1.7315*1.7305
06/01/2004 16:20:00*1.73085*1.734*1.7341*1.73065
06/01/2004 16:25:00*1.7341*1.7336*1.7343*1.7319
06/01/2004 16:30:00*1.7319*1.7318*1.7336*1.7306
06/01/2004 16:35:00*1.7316*1.7309*1.7318*1.7308
06/01/2004 16:40:00*1.7308*1.7309*1.7317*1.7305
06/01/2004 16:45:00*1.7311*1.7314*1.732*1.7306
06/01/2004 16:50:00*1.7317*1.7304*1.7319*1.7299
06/01/2004 16:55:00*1.73035*1.7303*1.73185*1.73
06/01/2004 17:00:00*1.7309*1.7308*1.73105*1.7297
