05/31/2004 17:05:00*1.9264*1.9277*1.9292*1.9264
05/31/2004 17:10:00*1.9293*1.9279*1.9293*1.9276
05/31/2004 17:15:00*1.9259*1.9282*1.9292*1.9259
05/31/2004 17:20:00*1.9282*1.9282*1.9291*1.9257
05/31/2004 17:25:00*1.9271*1.9279*1.9287*1.9271
05/31/2004 17:30:00*1.9279*1.9288*1.929*1.9259
05/31/2004 17:35:00*1.9288*1.929*1.929*1.9287
05/31/2004 17:40:00*1.9282*1.9268*1.9292*1.9246
05/31/2004 17:45:00*1.9268*1.92755*1.9277*1.9246
05/31/2004 17:50:00*1.9272*1.926*1.9278*1.9246
05/31/2004 17:55:00*1.9275*1.9262*1.9275*1.9239
05/31/2004 18:00:00*1.927*1.9261*1.9272*1.9242
05/31/2004 18:05:00*1.922*1.9243*1.9262*1.9218
05/31/2004 18:10:00*1.924*1.9237*1.9249*1.9218
05/31/2004 18:15:00*1.9226*1.92315*1.9249*1.9217
05/31/2004 18:20:00*1.9239*1.9233*1.9244*1.9212
05/31/2004 18:25:00*1.9232*1.9247*1.9255*1.9217
05/31/2004 18:30:00*1.9246*1.9241*1.9252*1.921
05/31/2004 18:35:00*1.9245*1.92325*1.9245*1.9214
05/31/2004 18:40:00*1.9239*1.9216*1.9242*1.9208
05/31/2004 18:45:00*1.9222*1.93775*1.93775*1.9212
05/31/2004 18:50:00*1.9214*1.9241*1.93775*1.9213
05/31/2004 18:55:00*1.9231*1.9242*1.9249*1.9213
05/31/2004 19:00:00*1.9239*1.92475*1.9254*1.9214
05/31/2004 19:05:00*1.9257*1.9241*1.9436*1.9225
05/31/2004 19:10:00*1.9435*1.9258*1.9435*1.9226
05/31/2004 19:15:00*1.9254*1.9239*1.9465*1.9229
05/31/2004 19:20:00*1.9241*1.9264*1.947*1.9239
05/31/2004 19:25:00*1.9248*1.92565*1.9264*1.9228
05/31/2004 19:30:00*1.9235*1.9238*1.94145*1.9226
05/31/2004 19:35:00*1.9244*1.9237*1.9419*1.9216
05/31/2004 19:40:00*1.9224*1.9227*1.9238*1.9214
05/31/2004 19:45:00*1.9233*1.9229*1.9246*1.921
05/31/2004 19:50:00*1.9231*1.9224*1.9243*1.9202
05/31/2004 19:55:00*1.9249*1.9236*1.9249*1.922
05/31/2004 20:00:00*1.9235*1.9233*1.9238*1.9214
05/31/2004 20:05:00*1.923*1.9207*1.9238*1.9203
05/31/2004 20:10:00*1.9211*1.93335*1.93335*1.9207
05/31/2004 20:15:00*1.9223*1.93475*1.93475*1.9207
05/31/2004 20:20:00*1.9214*1.9232*1.93475*1.9201
05/31/2004 20:25:00*1.9228*1.9227*1.9238*1.9207
05/31/2004 20:30:00*1.9211*1.9232*1.9235*1.9211
05/31/2004 20:35:00*1.923*1.9211*1.93745*1.9203
05/31/2004 20:40:00*1.921*1.9231*1.93745*1.921
05/31/2004 20:45:00*1.9234*1.9208*1.93495*1.9204
05/31/2004 20:50:00*1.9207*1.9216*1.923*1.9189
05/31/2004 20:55:00*1.9215*1.9202*1.9219*1.9195
05/31/2004 21:00:00*1.9201*1.9193*1.9212*1.9186
05/31/2004 21:05:00*1.9189*1.9211*1.9218*1.9186
05/31/2004 21:10:00*1.9213*1.9231*1.9234*1.9196
05/31/2004 21:15:00*1.9234*1.9235*1.925*1.9204
05/31/2004 21:20:00*1.9232*1.9258*1.9258*1.9206
05/31/2004 21:25:00*1.9258*1.9268*1.9268*1.9233
05/31/2004 21:30:00*1.9265*1.9233*1.9268*1.9231
05/31/2004 21:35:00*1.9255*1.9259*1.94775*1.9233
05/31/2004 21:40:00*1.9257*1.9265*1.927*1.9236
05/31/2004 21:45:00*1.9267*1.9253*1.9273*1.9235
05/31/2004 21:50:00*1.9247*1.9247*1.94695*1.9232
05/31/2004 21:55:00*1.9244*1.9262*1.94725*1.923
05/31/2004 22:00:00*1.9241*1.9267*1.9556*1.924
05/31/2004 22:05:00*1.9267*1.927*1.9278*1.9246
05/31/2004 22:10:00*1.927*1.9273*1.928*1.9246
05/31/2004 22:15:00*1.9273*1.9276*1.9276*1.9268
05/31/2004 22:20:00*1.9275*1.9282*1.9286*1.9257
05/31/2004 22:25:00*1.9281*1.9289*1.9289*1.9275
05/31/2004 22:30:00*1.9288*1.9292*1.9295*1.928
05/31/2004 22:35:00*1.9289*1.9293*1.93*1.9265
05/31/2004 22:40:00*1.9295*1.9262*1.9298*1.92545
05/31/2004 22:45:00*1.9287*1.9291*1.9293*1.9257
05/31/2004 22:50:00*1.929*1.929*1.9295*1.9259
05/31/2004 22:55:00*1.9289*1.9279*1.9295*1.9259
05/31/2004 23:00:00*1.9279*1.9287*1.9295*1.9277
05/31/2004 23:05:00*1.9288*1.93*1.9303*1.9287
05/31/2004 23:10:00*1.93*1.9304*1.9307*1.928
05/31/2004 23:15:00*1.9301*1.9301*1.9308*1.9299
05/31/2004 23:20:00*1.9303*1.9302*1.9306*1.9297
05/31/2004 23:25:00*1.9307*1.9307*1.9311*1.93
05/31/2004 23:30:00*1.9306*1.93*1.9307*1.9298
05/31/2004 23:35:00*1.9303*1.9295*1.9303*1.929
05/31/2004 23:40:00*1.9295*1.9291*1.9297*1.9267
05/31/2004 23:45:00*1.9282*1.9292*1.9297*1.9282
05/31/2004 23:50:00*1.9292*1.9293*1.9301*1.9288
05/31/2004 23:55:00*1.9296*1.9292*1.9306*1.9292
06/01/2004 00:00:00*1.9292*1.9279*1.9304*1.92685
06/01/2004 00:05:00*1.928*1.9285*1.9298*1.9258
06/01/2004 00:10:00*1.928*1.928*1.9285*1.9254
06/01/2004 00:15:00*1.927*1.928*1.9289*1.926
06/01/2004 00:20:00*1.928*1.9281*1.9286*1.9257
06/01/2004 00:25:00*1.9283*1.9281*1.9287*1.926
06/01/2004 00:30:00*1.9281*1.9248*1.9282*1.924
06/01/2004 00:35:00*1.9251*1.92485*1.9275*1.9239
06/01/2004 00:40:00*1.9256*1.9259*1.9279*1.9236
06/01/2004 00:45:00*1.9259*1.9252*1.9279*1.9246
06/01/2004 00:50:00*1.9253*1.9264*1.9283*1.924
06/01/2004 00:55:00*1.9272*1.9269*1.95355*1.9247
06/01/2004 01:00:00*1.9269*1.9257*1.9271*1.9249
06/01/2004 01:05:00*1.9273*1.9277*1.9277*1.9254
06/01/2004 01:10:00*1.9278*1.9281*1.92885*1.9276
06/01/2004 01:15:00*1.9285*1.9284*1.9297*1.928
06/01/2004 01:20:00*1.9281*1.9275*1.9289*1.9274
06/01/2004 01:25:00*1.9276*1.9287*1.9289*1.926
06/01/2004 01:30:00*1.928*1.9275*1.9289*1.9275
06/01/2004 01:35:00*1.9273*1.9265*1.92855*1.9259
06/01/2004 01:40:00*1.9279*1.9275*1.9608*1.9256
06/01/2004 01:45:00*1.9283*1.9288*1.96045*1.926
06/01/2004 01:50:00*1.9287*1.92905*1.9315*1.9264
06/01/2004 01:55:00*1.9291*1.9287*1.9292*1.9283
06/01/2004 02:00:00*1.9286*1.9262*1.9289*1.9256
06/01/2004 02:05:00*1.9286*1.9267*1.9289*1.9257
06/01/2004 02:10:00*1.927*1.9273*1.928*1.9239
06/01/2004 02:15:00*1.9266*1.9271*1.9278*1.9249
06/01/2004 02:20:00*1.9273*1.9246*1.928*1.9234
06/01/2004 02:25:00*1.9247*1.9258*1.9267*1.9241
06/01/2004 02:30:00*1.9251*1.9258*1.926*1.9231
06/01/2004 02:35:00*1.9255*1.9252*1.9266*1.92335
06/01/2004 02:40:00*1.9253*1.9262*1.9276*1.9238
06/01/2004 02:45:00*1.9272*1.9243*1.9272*1.9221
06/01/2004 02:50:00*1.9245*1.9244*1.9265*1.9226
06/01/2004 02:55:00*1.9253*1.9242*1.9266*1.922
06/01/2004 03:00:00*1.9244*1.925*1.9265*1.9229
06/01/2004 03:05:00*1.9246*1.9255*1.9278*1.9237
06/01/2004 03:10:00*1.9258*1.9272*1.928*1.9242
06/01/2004 03:15:00*1.9276*1.9287*1.9289*1.9261
06/01/2004 03:20:00*1.9288*1.9284*1.9311*1.9272
06/01/2004 03:25:00*1.9283*1.9296*1.9312*1.92705
06/01/2004 03:30:00*1.9299*1.9287*1.9306*1.9266
06/01/2004 03:35:00*1.9291*1.9288*1.9297*1.9274
06/01/2004 03:40:00*1.92965*1.9289*1.9301*1.9261
06/01/2004 03:45:00*1.9291*1.93195*1.9326*1.9289
06/01/2004 03:50:00*1.9321*1.9318*1.9349*1.9314
06/01/2004 03:55:00*1.9316*1.9314*1.93465*1.9304
06/01/2004 04:00:00*1.9314*1.9267*1.9317*1.9259
06/01/2004 04:05:00*1.9258*1.9258*1.9296*1.925
06/01/2004 04:10:00*1.9262*1.925*1.92965*1.9244
06/01/2004 04:15:00*1.9254*1.921*1.9287*1.9206
06/01/2004 04:20:00*1.9212*1.9219*1.924*1.9189
06/01/2004 04:25:00*1.9213*1.9231*1.925*1.9201
06/01/2004 04:30:00*1.923*1.9253*1.92635*1.9223
06/01/2004 04:35:00*1.9255*1.9256*1.9264*1.9236
06/01/2004 04:40:00*1.9257*1.9248*1.92665*1.9232
06/01/2004 04:45:00*1.9245*1.9233*1.92585*1.922
06/01/2004 04:50:00*1.92485*1.9244*1.9251*1.9231
06/01/2004 04:55:00*1.9245*1.9258*1.927*1.9234
06/01/2004 05:00:00*1.9264*1.9258*1.9269*1.925
06/01/2004 05:05:00*1.9265*1.9286*1.9291*1.9256
06/01/2004 05:10:00*1.9283*1.927*1.93275*1.927
06/01/2004 05:15:00*1.9286*1.9278*1.9293*1.927
06/01/2004 05:20:00*1.928*1.929*1.93195*1.9278
06/01/2004 05:25:00*1.9288*1.9286*1.9295*1.9282
06/01/2004 05:30:00*1.9285*1.9298*1.93005*1.9285
06/01/2004 05:35:00*1.9301*1.9286*1.9301*1.9283
06/01/2004 05:40:00*1.9283*1.9286*1.9289*1.9271
06/01/2004 05:45:00*1.9291*1.9284*1.9295*1.9277
06/01/2004 05:50:00*1.9274*1.9278*1.9299*1.9274
06/01/2004 05:55:00*1.9283*1.93*1.9303*1.9277
06/01/2004 06:00:00*1.9296*1.9306*1.931*1.92765
06/01/2004 06:05:00*1.9307*1.9295*1.9331*1.9291
06/01/2004 06:10:00*1.9298*1.9291*1.9314*1.9272
06/01/2004 06:15:00*1.9289*1.9308*1.9329*1.9289
06/01/2004 06:20:00*1.9309*1.9306*1.9324*1.92855
06/01/2004 06:25:00*1.9308*1.9304*1.931*1.9301
06/01/2004 06:30:00*1.9306*1.9304*1.9319*1.9297
06/01/2004 06:35:00*1.9298*1.9311*1.9327*1.9298
06/01/2004 06:40:00*1.9326*1.9332*1.93755*1.9311
06/01/2004 06:45:00*1.9326*1.9326*1.9333*1.9321
06/01/2004 06:50:00*1.9329*1.9329*1.934*1.9317
06/01/2004 06:55:00*1.9318*1.9325*1.9342*1.9316
06/01/2004 07:00:00*1.93465*1.9316*1.9348*1.9312
06/01/2004 07:05:00*1.9317*1.932*1.9333*1.9313
06/01/2004 07:10:00*1.9319*1.9313*1.93545*1.9308
06/01/2004 07:15:00*1.9317*1.9314*1.93355*1.9297
06/01/2004 07:20:00*1.9319*1.9317*1.9333*1.931
06/01/2004 07:25:00*1.9322*1.9326*1.9342*1.9284
06/01/2004 07:30:00*1.93245*1.9319*1.93405*1.9308
06/01/2004 07:35:00*1.9324*1.9309*1.93515*1.9297
06/01/2004 07:40:00*1.9302*1.9307*1.9329*1.9301
06/01/2004 07:45:00*1.931*1.9314*1.932*1.9299
06/01/2004 07:50:00*1.9309*1.9312*1.932*1.9298
06/01/2004 07:55:00*1.9318*1.9309*1.9326*1.9305
06/01/2004 08:00:00*1.9312*1.9313*1.93205*1.93065
06/01/2004 08:05:00*1.9319*1.9318*1.932*1.93035
06/01/2004 08:10:00*1.9315*1.9315*1.93285*1.9305
06/01/2004 08:15:00*1.9317*1.9328*1.9351*1.9315
06/01/2004 08:20:00*1.9325*1.9324*1.9339*1.9315
06/01/2004 08:25:00*1.9326*1.9326*1.934*1.9321
06/01/2004 08:30:00*1.9325*1.9322*1.9329*1.9308
06/01/2004 08:35:00*1.9321*1.933*1.9355*1.9307
06/01/2004 08:40:00*1.9331*1.9316*1.9333*1.9311
06/01/2004 08:45:00*1.9315*1.9318*1.93255*1.9311
06/01/2004 08:50:00*1.9319*1.9313*1.93425*1.931
06/01/2004 08:55:00*1.9315*1.9319*1.9324*1.9302
06/01/2004 09:00:00*1.9312*1.9322*1.933*1.9306
06/01/2004 09:05:00*1.9321*1.9312*1.9325*1.9307
06/01/2004 09:10:00*1.9315*1.9322*1.9331*1.9298
06/01/2004 09:15:00*1.9327*1.9337*1.9345*1.9318
06/01/2004 09:20:00*1.9339*1.9341*1.9349*1.933
06/01/2004 09:25:00*1.9343*1.9348*1.9359*1.9323
06/01/2004 09:30:00*1.9349*1.9328*1.9349*1.9327
06/01/2004 09:35:00*1.9342*1.9335*1.9352*1.9319
06/01/2004 09:40:00*1.9332*1.9346*1.9351*1.9319
06/01/2004 09:45:00*1.9344*1.935*1.9366*1.9324
06/01/2004 09:50:00*1.9352*1.9344*1.9358*1.9332
06/01/2004 09:55:00*1.9347*1.9353*1.9358*1.9342
06/01/2004 10:00:00*1.9352*1.9342*1.9372*1.934
06/01/2004 10:05:00*1.9341*1.9328*1.9369*1.932
06/01/2004 10:10:00*1.9333*1.9383*1.9397*1.9321
06/01/2004 10:15:00*1.9385*1.9367*1.9394*1.9357
06/01/2004 10:20:00*1.9379*1.9399*1.9399*1.936
06/01/2004 10:25:00*1.9391*1.9384*1.9399*1.9365
06/01/2004 10:30:00*1.9383*1.9374*1.9399*1.9369
06/01/2004 10:35:00*1.9379*1.9371*1.9379*1.9345
06/01/2004 10:40:00*1.937*1.9376*1.9401*1.9368
06/01/2004 10:45:00*1.9371*1.9387*1.9387*1.9355
06/01/2004 10:50:00*1.9385*1.9385*1.9412*1.9372
06/01/2004 10:55:00*1.9377*1.9385*1.9397*1.9374
06/01/2004 11:00:00*1.9384*1.9433*1.9443*1.9381
06/01/2004 11:05:00*1.9432*1.9402*1.9435*1.9392
06/01/2004 11:10:00*1.9403*1.9394*1.9425*1.9377
06/01/2004 11:15:00*1.9391*1.9406*1.9422*1.9391
06/01/2004 11:20:00*1.9405*1.9413*1.942*1.9398
06/01/2004 11:25:00*1.9411*1.94475*1.94475*1.93965
06/01/2004 11:30:00*1.9415*1.9422*1.94475*1.9413
06/01/2004 11:35:00*1.9438*1.9417*1.9447*1.941
06/01/2004 11:40:00*1.9416*1.942*1.9443*1.9416
06/01/2004 11:45:00*1.9423*1.9427*1.9458*1.9418
06/01/2004 11:50:00*1.943*1.9414*1.9438*1.941
06/01/2004 11:55:00*1.9414*1.9414*1.9426*1.9408
06/01/2004 12:00:00*1.9413*1.9423*1.9427*1.9402
06/01/2004 12:05:00*1.9421*1.9417*1.9427*1.94075
06/01/2004 12:10:00*1.9419*1.9424*1.9433*1.9411
06/01/2004 12:15:00*1.9421*1.9433*1.9436*1.9421
06/01/2004 12:20:00*1.9426*1.9421*1.9433*1.9413
06/01/2004 12:25:00*1.9419*1.9416*1.9431*1.9406
06/01/2004 12:30:00*1.9413*1.94105*1.9418*1.94
06/01/2004 12:35:00*1.9418*1.9413*1.9425*1.9402
06/01/2004 12:40:00*1.9408*1.9425*1.9439*1.9404
06/01/2004 12:45:00*1.9416*1.9423*1.9427*1.9412
06/01/2004 12:50:00*1.942*1.9423*1.9429*1.9407
06/01/2004 12:55:00*1.9424*1.9415*1.9427*1.941
06/01/2004 13:00:00*1.9405*1.9404*1.9421*1.9403
06/01/2004 13:05:00*1.9422*1.94285*1.94695*1.9404
06/01/2004 13:10:00*1.944*1.9438*1.94545*1.94145
06/01/2004 13:15:00*1.9434*1.9433*1.9465*1.9417
06/01/2004 13:20:00*1.9417*1.943*1.94585*1.9417
06/01/2004 13:25:00*1.9435*1.9428*1.9441*1.9418
06/01/2004 13:30:00*1.9431*1.9421*1.94515*1.9411
06/01/2004 13:35:00*1.9424*1.9448*1.9474*1.9421
06/01/2004 13:40:00*1.9449*1.94585*1.94585*1.9418
06/01/2004 13:45:00*1.9427*1.9463*1.94635*1.9417
06/01/2004 13:50:00*1.9434*1.9435*1.9465*1.9414
06/01/2004 13:55:00*1.9436*1.9463*1.94635*1.9419
06/01/2004 14:00:00*1.9438*1.9431*1.9463*1.9418
06/01/2004 14:05:00*1.9437*1.9423*1.9439*1.9414
06/01/2004 14:10:00*1.9424*1.9448*1.9448*1.94125
06/01/2004 14:15:00*1.9436*1.9435*1.9448*1.943
06/01/2004 14:20:00*1.9433*1.9439*1.9463*1.94085
06/01/2004 14:25:00*1.9434*1.9429*1.94475*1.9417
06/01/2004 14:30:00*1.94375*1.9427*1.9454*1.9419
06/01/2004 14:35:00*1.9422*1.9437*1.9443*1.9422
06/01/2004 14:40:00*1.9417*1.9435*1.9454*1.9417
06/01/2004 14:45:00*1.9436*1.9422*1.9454*1.942
06/01/2004 14:50:00*1.944*1.94315*1.9481*1.9417
06/01/2004 14:55:00*1.9432*1.9433*1.94635*1.9417
06/01/2004 15:00:00*1.942*1.944*1.9487*1.942
06/01/2004 15:05:00*1.9438*1.944*1.9447*1.942
06/01/2004 15:10:00*1.9427*1.9448*1.9448*1.9425
06/01/2004 15:15:00*1.9446*1.944*1.9449*1.942
06/01/2004 15:20:00*1.94855*1.9446*1.9507*1.9423
06/01/2004 15:25:00*1.9446*1.9475*1.95025*1.9424
06/01/2004 15:30:00*1.94675*1.9469*1.9497*1.942
06/01/2004 15:35:00*1.9444*1.9452*1.95135*1.9417
06/01/2004 15:40:00*1.9434*1.9439*1.946*1.9433
06/01/2004 15:45:00*1.9466*1.944*1.9466*1.9437
06/01/2004 15:50:00*1.9452*1.9466*1.9466*1.944
06/01/2004 15:55:00*1.9434*1.9446*1.9473*1.9431
06/01/2004 16:00:00*1.946*1.9447*1.9475*1.9442
06/01/2004 16:05:00*1.9468*1.9446*1.9477*1.9442
06/01/2004 16:10:00*1.9466*1.9444*1.9477*1.9442
06/01/2004 16:15:00*1.9469*1.9449*1.9478*1.9442
06/01/2004 16:20:00*1.9463*1.951*1.9516*1.9449
06/01/2004 16:25:00*1.951*1.9515*1.9523*1.945
06/01/2004 16:30:00*1.9501*1.947*1.9516*1.9467
06/01/2004 16:35:00*1.9484*1.9477*1.9487*1.9466
06/01/2004 16:40:00*1.948*1.9482*1.9487*1.9462
06/01/2004 16:45:00*1.948*1.9477*1.9491*1.9461
06/01/2004 16:50:00*1.9475*1.9484*1.9496*1.9473
06/01/2004 16:55:00*1.9488*1.9498*1.9498*1.9468
06/01/2004 17:00:00*1.9484*1.9487*1.9498*1.9476
