05/17/2004 17:05:00*2.9606*2.9605*2.96385*2.959
05/17/2004 17:10:00*2.9607*2.9573*2.9615*2.9567
05/17/2004 17:15:00*2.9576*2.9554*2.9587*2.955
05/17/2004 17:20:00*2.9554*2.9534*2.95575*2.95145
05/17/2004 17:25:00*2.9535*2.9514*2.9542*2.95125
05/17/2004 17:30:00*2.9524*2.95075*2.9539*2.95025
05/17/2004 17:35:00*2.9501*2.9506*2.9526*2.94865
05/17/2004 17:40:00*2.9521*2.9517*2.9554*2.9506
05/17/2004 17:45:00*2.9511*2.9548*2.9549*2.9501
05/17/2004 17:50:00*2.9549*2.95175*2.9549*2.95175
05/17/2004 17:55:00*2.9538*2.9523*2.9546*2.9499
05/17/2004 18:00:00*2.9541*2.95345*2.9541*2.9514
05/17/2004 18:05:00*2.9525*2.951*2.95575*2.9506
05/17/2004 18:10:00*2.9505*2.9547*2.95555*2.95
05/17/2004 18:15:00*2.9548*2.9539*2.9567*2.95295
05/17/2004 18:20:00*2.9544*2.96065*2.96135*2.9539
05/17/2004 18:25:00*2.9605*2.9595*2.96165*2.9576
05/17/2004 18:30:00*2.96*2.95935*2.9611*2.9585
05/17/2004 18:35:00*2.96*2.96235*2.9625*2.9584
05/17/2004 18:40:00*2.96385*2.96115*2.96385*2.9605
05/17/2004 18:45:00*2.9592*2.9625*2.9635*2.9592
05/17/2004 18:50:00*2.96235*2.96535*2.966*2.9622
05/17/2004 18:55:00*2.9657*2.96885*2.96885*2.96515
05/17/2004 19:00:00*2.9648*2.9673*2.96885*2.9648
05/17/2004 19:05:00*2.9676*2.97235*2.97235*2.9672
05/17/2004 19:10:00*2.9696*2.97765*2.97765*2.9688
05/17/2004 19:15:00*2.9776*2.9803*2.9905*2.9773
05/17/2004 19:20:00*2.9813*2.985*2.9865*2.97895
05/17/2004 19:25:00*2.986*2.9873*2.9875*2.9818
05/17/2004 19:30:00*2.98785*2.983*2.9914*2.9825
05/17/2004 19:35:00*2.9825*2.988*2.98835*2.9825
05/17/2004 19:40:00*2.9877*2.9804*2.99105*2.9804
05/17/2004 19:45:00*2.9806*2.97975*2.98125*2.9774
05/17/2004 19:50:00*2.97995*2.98125*2.98295*2.97945
05/17/2004 19:55:00*2.9809*2.9794*2.98395*2.977
05/17/2004 20:00:00*2.9793*2.97095*2.9814*2.97095
05/17/2004 20:05:00*2.9726*2.97295*2.9743*2.96925
05/17/2004 20:10:00*2.9733*2.97195*2.9733*2.97125
05/17/2004 20:15:00*2.9718*2.97245*2.9742*2.9705
05/17/2004 20:20:00*2.9733*2.97405*2.9744*2.9709
05/17/2004 20:25:00*2.975*2.9747*2.9766*2.97145
05/17/2004 20:30:00*2.97205*2.9719*2.9747*2.96975
05/17/2004 20:35:00*2.9718*2.97375*2.9744*2.96905
05/17/2004 20:40:00*2.9704*2.9687*2.97375*2.96655
05/17/2004 20:45:00*2.9689*2.96925*2.9694*2.96605
05/17/2004 20:50:00*2.9689*2.9689*2.96925*2.96805
05/17/2004 20:55:00*2.9686*2.9672*2.9693*2.96225
05/17/2004 21:00:00*2.96495*2.97055*2.97275*2.96455
05/17/2004 21:05:00*2.9703*2.9658*2.97055*2.9654
05/17/2004 21:10:00*2.96655*2.96505*2.9675*2.9637
05/17/2004 21:15:00*2.9652*2.96445*2.96595*2.9622
05/17/2004 21:20:00*2.9629*2.96855*2.96925*2.9612
05/17/2004 21:25:00*2.9686*2.9667*2.96905*2.9631
05/17/2004 21:30:00*2.9639*2.97045*2.97045*2.9639
05/17/2004 21:35:00*2.969*2.9664*2.97045*2.9654
05/17/2004 21:40:00*2.96745*2.96495*2.96745*2.96405
05/17/2004 21:45:00*2.9648*2.9639*2.9656*2.96225
05/17/2004 21:50:00*2.9638*2.96295*2.9641*2.9624
05/17/2004 21:55:00*2.9642*2.9722*2.975*2.96295
05/17/2004 22:00:00*2.97155*2.9689*2.9722*2.96775
05/17/2004 22:05:00*2.9687*2.9681*2.97025*2.9677
05/17/2004 22:10:00*2.9682*2.96815*2.9694*2.967
05/17/2004 22:15:00*2.9688*2.96575*2.9688*2.9654
05/17/2004 22:20:00*2.96595*2.9654*2.96675*2.96445
05/17/2004 22:25:00*2.9646*2.96325*2.96645*2.96325
05/17/2004 22:30:00*2.9637*2.96445*2.9649*2.96305
05/17/2004 22:35:00*2.9632*2.963*2.9656*2.9604
05/17/2004 22:40:00*2.9628*2.96095*2.963*2.9605
05/17/2004 22:45:00*2.9609*2.9592*2.96145*2.9585
05/17/2004 22:50:00*2.9596*2.9589*2.96085*2.958
05/17/2004 22:55:00*2.9591*2.96035*2.96055*2.95875
05/17/2004 23:00:00*2.95975*2.96025*2.96135*2.95805
05/17/2004 23:05:00*2.9599*2.95995*2.96145*2.95875
05/17/2004 23:10:00*2.95965*2.96035*2.96195*2.9587
05/17/2004 23:15:00*2.9604*2.96335*2.96345*2.9596
05/17/2004 23:20:00*2.963*2.96225*2.9645*2.96205
05/17/2004 23:25:00*2.9624*2.96475*2.9649*2.96155
05/17/2004 23:30:00*2.9644*2.9632*2.96475*2.9631
05/17/2004 23:35:00*2.9636*2.9632*2.9636*2.9626
05/17/2004 23:40:00*2.963*2.96225*2.96345*2.9619
05/17/2004 23:45:00*2.9619*2.9622*2.96265*2.9603
05/17/2004 23:50:00*2.9619*2.9622*2.96265*2.9612
05/17/2004 23:55:00*2.9637*2.96245*2.9637*2.9614
05/18/2004 00:00:00*2.9621*2.95875*2.96245*2.9584
05/18/2004 00:05:00*2.9588*2.9589*2.9609*2.95775
05/18/2004 00:10:00*2.9587*2.95825*2.96025*2.95825
05/18/2004 00:15:00*2.9589*2.9594*2.9597*2.9568
05/18/2004 00:20:00*2.95875*2.95775*2.9594*2.9567
05/18/2004 00:25:00*2.9577*2.95855*2.9589*2.957
05/18/2004 00:30:00*2.95855*2.9559*2.9589*2.9559
05/18/2004 00:35:00*2.956*2.95905*2.9594*2.9559
05/18/2004 00:40:00*2.95925*2.9582*2.95925*2.9574
05/18/2004 00:45:00*2.95815*2.95845*2.95925*2.9572
05/18/2004 00:50:00*2.9582*2.95915*2.95975*2.9569
05/18/2004 00:55:00*2.9592*2.95975*2.9602*2.9586
05/18/2004 01:00:00*2.9594*2.95975*2.96035*2.9586
05/18/2004 01:05:00*2.9596*2.96035*2.96265*2.9596
05/18/2004 01:10:00*2.9603*2.9605*2.9613*2.95875
05/18/2004 01:15:00*2.9615*2.9599*2.9615*2.9587
05/18/2004 01:20:00*2.9597*2.95825*2.96155*2.95695
05/18/2004 01:25:00*2.9583*2.95745*2.9599*2.95595
05/18/2004 01:30:00*2.9569*2.95755*2.95905*2.9562
05/18/2004 01:35:00*2.9565*2.9572*2.95945*2.9565
05/18/2004 01:40:00*2.95695*2.9591*2.95925*2.95625
05/18/2004 01:45:00*2.9579*2.9571*2.96205*2.95565
05/18/2004 01:50:00*2.95665*2.9582*2.9596*2.9556
05/18/2004 01:55:00*2.9581*2.95945*2.9602*2.9566
05/18/2004 02:00:00*2.95995*2.96305*2.96455*2.95675
05/18/2004 02:05:00*2.9633*2.96135*2.9633*2.95805
05/18/2004 02:10:00*2.9607*2.9582*2.96185*2.95735
05/18/2004 02:15:00*2.9582*2.96085*2.9627*2.95635
05/18/2004 02:20:00*2.9609*2.9542*2.9618*2.9523
05/18/2004 02:25:00*2.954*2.95485*2.95705*2.9517
05/18/2004 02:30:00*2.95535*2.9525*2.95625*2.9497
05/18/2004 02:35:00*2.9503*2.9511*2.957*2.9503
05/18/2004 02:40:00*2.9509*2.9516*2.9549*2.9502
05/18/2004 02:45:00*2.9514*2.95125*2.9598*2.9496
05/18/2004 02:50:00*2.9517*2.95255*2.95475*2.9494
05/18/2004 02:55:00*2.9525*2.9471*2.9528*2.9448
05/18/2004 03:00:00*2.9469*2.94275*2.94785*2.94275
05/18/2004 03:05:00*2.9441*2.9439*2.9458*2.9398
05/18/2004 03:10:00*2.9438*2.942*2.9454*2.93895
05/18/2004 03:15:00*2.9418*2.9433*2.9449*2.9386
05/18/2004 03:20:00*2.9431*2.9453*2.94615*2.93995
05/18/2004 03:25:00*2.9458*2.94365*2.9458*2.94275
05/18/2004 03:30:00*2.9441*2.9374*2.9443*2.9374
05/18/2004 03:35:00*2.9369*2.9374*2.94085*2.9343
05/18/2004 03:40:00*2.9376*2.93785*2.9385*2.9355
05/18/2004 03:45:00*2.9373*2.93925*2.94*2.9367
05/18/2004 03:50:00*2.93885*2.93695*2.93925*2.9357
05/18/2004 03:55:00*2.937*2.93645*2.93855*2.9355
05/18/2004 04:00:00*2.93625*2.93725*2.93725*2.9345
05/18/2004 04:05:00*2.9375*2.93715*2.93825*2.9359
05/18/2004 04:10:00*2.9375*2.937*2.93805*2.9353
05/18/2004 04:15:00*2.937*2.9383*2.9397*2.9358
05/18/2004 04:20:00*2.9395*2.93895*2.9429*2.93825
05/18/2004 04:25:00*2.9397*2.9467*2.9482*2.9385
05/18/2004 04:30:00*2.94725*2.94415*2.949*2.9436
05/18/2004 04:35:00*2.9447*2.9401*2.9447*2.93605
05/18/2004 04:40:00*2.9402*2.9384*2.9402*2.9377
05/18/2004 04:45:00*2.9393*2.94075*2.94075*2.93595
05/18/2004 04:50:00*2.94085*2.93855*2.94085*2.9385
05/18/2004 04:55:00*2.9384*2.9411*2.9416*2.9366
05/18/2004 05:00:00*2.9412*2.9394*2.94145*2.9391
05/18/2004 05:05:00*2.9392*2.93925*2.94095*2.9376
05/18/2004 05:10:00*2.939*2.9395*2.9395*2.9365
05/18/2004 05:15:00*2.9385*2.9395*2.9404*2.93685
05/18/2004 05:20:00*2.9394*2.94095*2.9458*2.9381
05/18/2004 05:25:00*2.9416*2.9369*2.9421*2.936
05/18/2004 05:30:00*2.93815*2.93815*2.94055*2.9362
05/18/2004 05:35:00*2.9383*2.9413*2.9417*2.93595
05/18/2004 05:40:00*2.9409*2.9381*2.94205*2.9381
05/18/2004 05:45:00*2.9375*2.9371*2.9399*2.93255
05/18/2004 05:50:00*2.9366*2.93465*2.9385*2.93405
05/18/2004 05:55:00*2.9355*2.9356*2.9389*2.93465
05/18/2004 06:00:00*2.937*2.9361*2.93885*2.93555
05/18/2004 06:05:00*2.9361*2.9388*2.94135*2.9356
05/18/2004 06:10:00*2.9386*2.93425*2.93905*2.934
05/18/2004 06:15:00*2.934*2.9382*2.9389*2.9337
05/18/2004 06:20:00*2.9371*2.9387*2.93955*2.9369
05/18/2004 06:25:00*2.93875*2.93745*2.9395*2.9366
05/18/2004 06:30:00*2.9371*2.9389*2.94065*2.9369
05/18/2004 06:35:00*2.93905*2.93985*2.9407*2.9376
05/18/2004 06:40:00*2.94*2.94415*2.94415*2.9387
05/18/2004 06:45:00*2.9446*2.94135*2.9448*2.9404
05/18/2004 06:50:00*2.9425*2.9419*2.9432*2.94
05/18/2004 06:55:00*2.9419*2.9411*2.94395*2.9404
05/18/2004 07:00:00*2.94145*2.94145*2.9427*2.9407
05/18/2004 07:05:00*2.9418*2.9388*2.9418*2.93755
05/18/2004 07:10:00*2.9385*2.93455*2.9409*2.9314
05/18/2004 07:15:00*2.9339*2.9299*2.93455*2.9276
05/18/2004 07:20:00*2.92955*2.93325*2.9339*2.92955
05/18/2004 07:25:00*2.9326*2.9336*2.9349*2.932
05/18/2004 07:30:00*2.9336*2.93635*2.93635*2.9336
05/18/2004 07:35:00*2.9361*2.93655*2.9384*2.9351
05/18/2004 07:40:00*2.9365*2.93445*2.9366*2.9328
05/18/2004 07:45:00*2.9354*2.93625*2.9368*2.9335
05/18/2004 07:50:00*2.9362*2.9355*2.9371*2.9339
05/18/2004 07:55:00*2.9361*2.93415*2.9361*2.9319
05/18/2004 08:00:00*2.9335*2.93355*2.93495*2.9329
05/18/2004 08:05:00*2.933*2.934*2.9359*2.9309
05/18/2004 08:10:00*2.9338*2.93515*2.93565*2.9323
05/18/2004 08:15:00*2.9352*2.9352*2.9358*2.9317
05/18/2004 08:20:00*2.93515*2.9355*2.9355*2.9339
05/18/2004 08:25:00*2.9353*2.9329*2.9369*2.9312
05/18/2004 08:30:00*2.93325*2.9315*2.9349*2.9311
05/18/2004 08:35:00*2.9319*2.9319*2.9346*2.93025
05/18/2004 08:40:00*2.93175*2.93055*2.93525*2.9299
05/18/2004 08:45:00*2.9302*2.93395*2.9351*2.9294
05/18/2004 08:50:00*2.93295*2.9314*2.935*2.93
05/18/2004 08:55:00*2.9312*2.9304*2.93185*2.9292
05/18/2004 09:00:00*2.9303*2.92915*2.9343*2.9275
05/18/2004 09:05:00*2.928*2.93175*2.9322*2.9268
05/18/2004 09:10:00*2.93325*2.93165*2.9339*2.9301
05/18/2004 09:15:00*2.932*2.9304*2.9323*2.929
05/18/2004 09:20:00*2.9302*2.9279*2.93075*2.9258
05/18/2004 09:25:00*2.92825*2.9302*2.93145*2.9272
05/18/2004 09:30:00*2.9304*2.93125*2.9326*2.9296
05/18/2004 09:35:00*2.93115*2.932*2.9324*2.9301
05/18/2004 09:40:00*2.93225*2.93155*2.93365*2.9297
05/18/2004 09:45:00*2.931*2.93255*2.9334*2.9303
05/18/2004 09:50:00*2.9327*2.9355*2.9366*2.93085
05/18/2004 09:55:00*2.9354*2.9393*2.93935*2.9334
05/18/2004 10:00:00*2.93945*2.9468*2.9471*2.9385
05/18/2004 10:05:00*2.94695*2.94875*2.9501*2.946
05/18/2004 10:10:00*2.9484*2.94955*2.9511*2.9462
05/18/2004 10:15:00*2.9493*2.9492*2.94965*2.94715
05/18/2004 10:20:00*2.9495*2.95085*2.95515*2.94835
05/18/2004 10:25:00*2.9506*2.9504*2.95225*2.949
05/18/2004 10:30:00*2.9515*2.9461*2.9519*2.9461
05/18/2004 10:35:00*2.9463*2.9455*2.94725*2.94195
05/18/2004 10:40:00*2.9458*2.9456*2.9476*2.9426
05/18/2004 10:45:00*2.9454*2.94865*2.95035*2.9419
05/18/2004 10:50:00*2.9481*2.94715*2.95115*2.94705
05/18/2004 10:55:00*2.9487*2.9522*2.9533*2.94715
05/18/2004 11:00:00*2.95225*2.9553*2.956*2.95065
05/18/2004 11:05:00*2.95545*2.9576*2.96045*2.9551
05/18/2004 11:10:00*2.9567*2.9578*2.9616*2.9559
05/18/2004 11:15:00*2.958*2.9577*2.9619*2.9559
05/18/2004 11:20:00*2.9564*2.95535*2.95935*2.95375
05/18/2004 11:25:00*2.9553*2.9549*2.95855*2.9532
05/18/2004 11:30:00*2.9541*2.9553*2.957*2.9523
05/18/2004 11:35:00*2.9545*2.95295*2.9553*2.95065
05/18/2004 11:40:00*2.9524*2.94825*2.95295*2.9455
05/18/2004 11:45:00*2.947*2.9479*2.9492*2.947
05/18/2004 11:50:00*2.9481*2.94895*2.95015*2.94675
05/18/2004 11:55:00*2.9487*2.9483*2.95065*2.9475
05/18/2004 12:00:00*2.94845*2.95065*2.9519*2.9477
05/18/2004 12:05:00*2.9507*2.94545*2.9512*2.9447
05/18/2004 12:10:00*2.9445*2.94585*2.94865*2.94405
05/18/2004 12:15:00*2.9459*2.94895*2.95075*2.94585
05/18/2004 12:20:00*2.9482*2.94775*2.9498*2.9474
05/18/2004 12:25:00*2.9482*2.94975*2.953*2.946
05/18/2004 12:30:00*2.94965*2.9483*2.9509*2.9483
05/18/2004 12:35:00*2.9484*2.9493*2.94985*2.9483
05/18/2004 12:40:00*2.9495*2.9515*2.9518*2.94895
05/18/2004 12:45:00*2.9513*2.9518*2.9518*2.9498
05/18/2004 12:50:00*2.95195*2.95145*2.95195*2.94995
05/18/2004 12:55:00*2.9524*2.95135*2.9524*2.9502
05/18/2004 13:00:00*2.951*2.9506*2.95145*2.9502
05/18/2004 13:05:00*2.9504*2.9503*2.9509*2.949
05/18/2004 13:10:00*2.9498*2.947*2.9506*2.9459
05/18/2004 13:15:00*2.9477*2.94895*2.94895*2.947
05/18/2004 13:20:00*2.9476*2.94835*2.94895*2.9474
05/18/2004 13:25:00*2.9482*2.94635*2.9493*2.946
05/18/2004 13:30:00*2.94595*2.94585*2.9478*2.9449
05/18/2004 13:35:00*2.9458*2.94685*2.9476*2.9454
05/18/2004 13:40:00*2.9469*2.9459*2.94745*2.9459
05/18/2004 13:45:00*2.9462*2.9477*2.94985*2.9459
05/18/2004 13:50:00*2.9478*2.9503*2.9519*2.94765
05/18/2004 13:55:00*2.9504*2.9505*2.95175*2.9501
05/18/2004 14:00:00*2.9505*2.94795*2.9517*2.9476
05/18/2004 14:05:00*2.9489*2.9483*2.95005*2.9474
05/18/2004 14:10:00*2.9482*2.949*2.94965*2.948
05/18/2004 14:15:00*2.9494*2.9493*2.9504*2.9478
05/18/2004 14:20:00*2.94995*2.95125*2.95145*2.94895
05/18/2004 14:25:00*2.9511*2.95055*2.95175*2.9497
05/18/2004 14:30:00*2.9496*2.9503*2.95135*2.94875
05/18/2004 14:35:00*2.9504*2.9491*2.9509*2.9474
05/18/2004 14:40:00*2.94905*2.9487*2.95055*2.94455
05/18/2004 14:45:00*2.9485*2.94885*2.9499*2.9475
05/18/2004 14:50:00*2.9479*2.94745*2.94925*2.94335
05/18/2004 14:55:00*2.9458*2.9489*2.95055*2.9458
05/18/2004 15:00:00*2.94925*2.9476*2.95295*2.94685
05/18/2004 15:05:00*2.9478*2.94865*2.94935*2.94555
05/18/2004 15:10:00*2.9484*2.9471*2.94905*2.9464
05/18/2004 15:15:00*2.9456*2.9471*2.9476*2.9427
05/18/2004 15:20:00*2.94755*2.9469*2.9478*2.9441
05/18/2004 15:25:00*2.9483*2.9478*2.9483*2.9463
05/18/2004 15:30:00*2.94825*2.94615*2.9484*2.9456
05/18/2004 15:35:00*2.9464*2.9473*2.9492*2.9443
05/18/2004 15:40:00*2.9483*2.94705*2.9492*2.9444
05/18/2004 15:45:00*2.9486*2.9473*2.9486*2.9466
05/18/2004 15:50:00*2.9469*2.9467*2.94765*2.9466
05/18/2004 15:55:00*2.9489*2.9481*2.9489*2.9461
05/18/2004 16:00:00*2.9489*2.95015*2.9509*2.9467
05/18/2004 16:05:00*2.9488*2.95075*2.95125*2.9488
05/18/2004 16:10:00*2.9502*2.95125*2.9519*2.9493
05/18/2004 16:15:00*2.9517*2.95025*2.9519*2.9485
05/18/2004 16:20:00*2.9502*2.94845*2.95205*2.9427
05/18/2004 16:25:00*2.9513*2.94745*2.9513*2.9473
05/18/2004 16:30:00*2.9463*2.9484*2.95045*2.9439
05/18/2004 16:35:00*2.9486*2.9471*2.94945*2.9466
05/18/2004 16:40:00*2.9471*2.9478*2.9478*2.9452
05/18/2004 16:45:00*2.9471*2.9471*2.94975*2.947
05/18/2004 16:50:00*2.947*2.9478*2.9486*2.9468
05/18/2004 16:55:00*2.9487*2.9473*2.9487*2.9464
05/18/2004 17:00:00*2.9473*2.9488*2.95045*2.9465
