05/31/2004 17:05:00*2.895*2.8975*2.8984*2.895
05/31/2004 17:10:00*2.8975*2.8987*2.8994*2.8972
05/31/2004 17:15:00*2.8947*2.8987*2.9001*2.8947
05/31/2004 17:20:00*2.8987*2.8984*2.9009*2.8974
05/31/2004 17:25:00*2.8965*2.8987*2.8993*2.8965
05/31/2004 17:30:00*2.8987*2.8997*2.9003*2.8987
05/31/2004 17:35:00*2.899*2.9004*2.9004*2.899
05/31/2004 17:40:00*2.8992*2.8985*2.9004*2.8966
05/31/2004 17:45:00*2.8977*2.8971*2.8986*2.8971
05/31/2004 17:50:00*2.8979*2.8959*2.8989*2.8957
05/31/2004 17:55:00*2.8985*2.8974*2.8985*2.8952
05/31/2004 18:00:00*2.8963*2.8925*2.8974*2.8925
05/31/2004 18:05:00*2.89*2.892*2.8945*2.8887
05/31/2004 18:10:00*2.8924*2.89225*2.8927*2.88845
05/31/2004 18:15:00*2.8905*2.8916*2.893*2.8905
05/31/2004 18:20:00*2.8918*2.8886*2.8921*2.8858
05/31/2004 18:25:00*2.8888*2.8909*2.8927*2.8867
05/31/2004 18:30:00*2.89*2.8898*2.8914*2.8897
05/31/2004 18:35:00*2.8906*2.88995*2.8909*2.8892
05/31/2004 18:40:00*2.8898*2.8892*2.8901*2.8884
05/31/2004 18:45:00*2.8872*2.8892*2.8901*2.8871
05/31/2004 18:50:00*2.8891*2.8916*2.8916*2.8878
05/31/2004 18:55:00*2.8886*2.8898*2.8916*2.8865
05/31/2004 19:00:00*2.8898*2.8917*2.8929*2.88945
05/31/2004 19:05:00*2.894*2.8925*2.894*2.8906
05/31/2004 19:10:00*2.8917*2.8921*2.894*2.8913
05/31/2004 19:15:00*2.8923*2.89315*2.8939*2.8915
05/31/2004 19:20:00*2.89315*2.8911*2.8933*2.8911
05/31/2004 19:25:00*2.8907*2.8914*2.8922*2.8879
05/31/2004 19:30:00*2.8919*2.8914*2.8919*2.8908
05/31/2004 19:35:00*2.8917*2.8904*2.8923*2.8901
05/31/2004 19:40:00*2.8903*2.8902*2.8921*2.8901
05/31/2004 19:45:00*2.8911*2.8892*2.8926*2.8891
05/31/2004 19:50:00*2.8892*2.892*2.8921*2.8887
05/31/2004 19:55:00*2.8931*2.8915*2.8931*2.891
05/31/2004 20:00:00*2.8917*2.8918*2.892*2.8905
05/31/2004 20:05:00*2.8915*2.8911*2.892*2.8893
05/31/2004 20:10:00*2.8911*2.8911*2.892*2.8895
05/31/2004 20:15:00*2.891*2.89*2.8925*2.8895
05/31/2004 20:20:00*2.8908*2.8912*2.8922*2.89
05/31/2004 20:25:00*2.8912*2.89*2.8912*2.8896
05/31/2004 20:30:00*2.89*2.8901*2.8909*2.8892
05/31/2004 20:35:00*2.8895*2.8899*2.8907*2.8895
05/31/2004 20:40:00*2.8899*2.8891*2.8906*2.8884
05/31/2004 20:45:00*2.8892*2.8903*2.8909*2.8891
05/31/2004 20:50:00*2.8903*2.8883*2.8923*2.8881
05/31/2004 20:55:00*2.8885*2.8867*2.8888*2.8867
05/31/2004 21:00:00*2.8865*2.885*2.8879*2.8842
05/31/2004 21:05:00*2.885*2.8879*2.8887*2.8848
05/31/2004 21:10:00*2.888*2.8915*2.8918*2.8879
05/31/2004 21:15:00*2.8919*2.8919*2.8942*2.8901
05/31/2004 21:20:00*2.8924*2.8947*2.8947*2.8913
05/31/2004 21:25:00*2.8942*2.8952*2.8952*2.8935
05/31/2004 21:30:00*2.8947*2.8943*2.8955*2.8927
05/31/2004 21:35:00*2.8944*2.8951*2.8956*2.89135
05/31/2004 21:40:00*2.8944*2.8934*2.8961*2.89325
05/31/2004 21:45:00*2.8934*2.8931*2.8955*2.8896
05/31/2004 21:50:00*2.8929*2.894*2.894*2.8917
05/31/2004 21:55:00*2.8929*2.8941*2.8954*2.8929
05/31/2004 22:00:00*2.8945*2.8956*2.8961*2.8941
05/31/2004 22:05:00*2.8954*2.8954*2.8962*2.89395
05/31/2004 22:10:00*2.8958*2.89605*2.897*2.894
05/31/2004 22:15:00*2.8957*2.89625*2.8972*2.8956
05/31/2004 22:20:00*2.89665*2.89695*2.8978*2.895
05/31/2004 22:25:00*2.8971*2.8973*2.89755*2.8956
05/31/2004 22:30:00*2.89725*2.89965*2.90095*2.8971
05/31/2004 22:35:00*2.8997*2.90145*2.9017*2.8963
05/31/2004 22:40:00*2.9008*2.9008*2.90305*2.8943
05/31/2004 22:45:00*2.9008*2.902*2.9023*2.9002
05/31/2004 22:50:00*2.9023*2.8976*2.9023*2.8974
05/31/2004 22:55:00*2.9016*2.9007*2.9019*2.8965
05/31/2004 23:00:00*2.90045*2.9003*2.9014*2.896
05/31/2004 23:05:00*2.90005*2.9017*2.9017*2.8998
05/31/2004 23:10:00*2.90175*2.9017*2.9024*2.8987
05/31/2004 23:15:00*2.9017*2.9015*2.90205*2.9007
05/31/2004 23:20:00*2.9013*2.901*2.9017*2.9006
05/31/2004 23:25:00*2.9007*2.90165*2.9021*2.9007
05/31/2004 23:30:00*2.9013*2.9015*2.902*2.9007
05/31/2004 23:35:00*2.9014*2.90025*2.9015*2.8993
05/31/2004 23:40:00*2.90025*2.8995*2.9005*2.8985
05/31/2004 23:45:00*2.8977*2.8995*2.9*2.8977
05/31/2004 23:50:00*2.8995*2.89995*2.9009*2.8979
05/31/2004 23:55:00*2.9*2.9014*2.9021*2.89995
06/01/2004 00:00:00*2.9014*2.89725*2.9017*2.89435
06/01/2004 00:05:00*2.8975*2.89755*2.9*2.89455
06/01/2004 00:10:00*2.8978*2.8986*2.899*2.89665
06/01/2004 00:15:00*2.8984*2.8995*2.9003*2.89775
06/01/2004 00:20:00*2.8995*2.8998*2.9002*2.8992
06/01/2004 00:25:00*2.8995*2.89925*2.9003*2.8992
06/01/2004 00:30:00*2.89925*2.89395*2.89925*2.893
06/01/2004 00:35:00*2.8944*2.89435*2.898*2.89395
06/01/2004 00:40:00*2.89505*2.89515*2.8984*2.89415
06/01/2004 00:45:00*2.8952*2.89675*2.8974*2.89515
06/01/2004 00:50:00*2.8971*2.89595*2.8981*2.8954
06/01/2004 00:55:00*2.8963*2.8962*2.8967*2.8939
06/01/2004 01:00:00*2.8962*2.8963*2.8969*2.8946
06/01/2004 01:05:00*2.8962*2.8977*2.8985*2.8948
06/01/2004 01:10:00*2.89745*2.89895*2.9003*2.89745
06/01/2004 01:15:00*2.8982*2.8997*2.9019*2.8982
06/01/2004 01:20:00*2.89925*2.8982*2.9*2.89725
06/01/2004 01:25:00*2.8983*2.8977*2.9003*2.8969
06/01/2004 01:30:00*2.8983*2.89695*2.8993*2.8969
06/01/2004 01:35:00*2.8968*2.8971*2.8982*2.89655
06/01/2004 01:40:00*2.8959*2.8971*2.8977*2.8957
06/01/2004 01:45:00*2.8971*2.8968*2.8977*2.8965
06/01/2004 01:50:00*2.8968*2.8977*2.8993*2.8965
06/01/2004 01:55:00*2.8978*2.8979*2.8983*2.8974
06/01/2004 02:00:00*2.89815*2.8985*2.8986*2.8953
06/01/2004 02:05:00*2.8987*2.8962*2.9012*2.8957
06/01/2004 02:10:00*2.89625*2.8952*2.8969*2.8939
06/01/2004 02:15:00*2.8955*2.89615*2.8981*2.8943
06/01/2004 02:20:00*2.8958*2.8912*2.89755*2.88935
06/01/2004 02:25:00*2.8913*2.8939*2.89425*2.89085
06/01/2004 02:30:00*2.8937*2.8937*2.894*2.8918
06/01/2004 02:35:00*2.8931*2.8926*2.89405*2.89005
06/01/2004 02:40:00*2.892*2.8916*2.8947*2.8888
06/01/2004 02:45:00*2.8925*2.887*2.89255*2.8845
06/01/2004 02:50:00*2.8871*2.88765*2.8893*2.8859
06/01/2004 02:55:00*2.8892*2.8878*2.8914*2.8867
06/01/2004 03:00:00*2.8876*2.8881*2.8903*2.8874
06/01/2004 03:05:00*2.8885*2.8899*2.89295*2.8877
06/01/2004 03:10:00*2.89025*2.8924*2.89335*2.8889
06/01/2004 03:15:00*2.8927*2.8941*2.89455*2.8917
06/01/2004 03:20:00*2.89445*2.89105*2.8974*2.8877
06/01/2004 03:25:00*2.8937*2.89535*2.89795*2.89105
06/01/2004 03:30:00*2.8956*2.89255*2.8967*2.8907
06/01/2004 03:35:00*2.8939*2.8953*2.8961*2.89165
06/01/2004 03:40:00*2.8954*2.8969*2.8981*2.89145
06/01/2004 03:45:00*2.8965*2.9*2.901*2.8963
06/01/2004 03:50:00*2.9001*2.90025*2.903*2.8997
06/01/2004 03:55:00*2.9004*2.9005*2.9017*2.8982
06/01/2004 04:00:00*2.9005*2.8929*2.9005*2.8925
06/01/2004 04:05:00*2.8927*2.8907*2.89395*2.8894
06/01/2004 04:10:00*2.89075*2.88965*2.8912*2.8881
06/01/2004 04:15:00*2.8897*2.8835*2.8897*2.88295
06/01/2004 04:20:00*2.88405*2.885*2.88645*2.8803
06/01/2004 04:25:00*2.88515*2.8863*2.8895*2.885
06/01/2004 04:30:00*2.8863*2.89085*2.89085*2.88545
06/01/2004 04:35:00*2.8906*2.89115*2.8916*2.8895
06/01/2004 04:40:00*2.8913*2.88905*2.8916*2.8868
06/01/2004 04:45:00*2.8897*2.88625*2.8897*2.8842
06/01/2004 04:50:00*2.88615*2.8871*2.88825*2.8856
06/01/2004 04:55:00*2.88735*2.88815*2.8902*2.8859
06/01/2004 05:00:00*2.8879*2.8882*2.88885*2.8856
06/01/2004 05:05:00*2.888*2.8921*2.89245*2.8879
06/01/2004 05:10:00*2.8916*2.89245*2.8981*2.8914
06/01/2004 05:15:00*2.8921*2.8917*2.89405*2.8911
06/01/2004 05:20:00*2.8914*2.89415*2.8984*2.8914
06/01/2004 05:25:00*2.8938*2.89355*2.89415*2.8926
06/01/2004 05:30:00*2.89385*2.8951*2.89565*2.893
06/01/2004 05:35:00*2.8949*2.8936*2.89545*2.893
06/01/2004 05:40:00*2.8938*2.8936*2.8944*2.8924
06/01/2004 05:45:00*2.8938*2.8927*2.89465*2.89255
06/01/2004 05:50:00*2.8925*2.89265*2.8945*2.8921
06/01/2004 05:55:00*2.8927*2.89625*2.8964*2.8923
06/01/2004 06:00:00*2.8958*2.8975*2.8982*2.8921
06/01/2004 06:05:00*2.8983*2.8975*2.90245*2.8965
06/01/2004 06:10:00*2.89785*2.89605*2.89795*2.894
06/01/2004 06:15:00*2.8957*2.89825*2.90065*2.89545
06/01/2004 06:20:00*2.8982*2.89725*2.9005*2.89625
06/01/2004 06:25:00*2.8977*2.89615*2.8986*2.8954
06/01/2004 06:30:00*2.89625*2.8974*2.9002*2.896
06/01/2004 06:35:00*2.8972*2.89815*2.9005*2.8972
06/01/2004 06:40:00*2.9001*2.8998*2.9013*2.89815
06/01/2004 06:45:00*2.9*2.9*2.9003*2.8986
06/01/2004 06:50:00*2.9002*2.9004*2.902*2.8991
06/01/2004 06:55:00*2.8987*2.8998*2.9004*2.8987
06/01/2004 07:00:00*2.89995*2.9*2.9026*2.8992
06/01/2004 07:05:00*2.8998*2.9003*2.9018*2.8994
06/01/2004 07:10:00*2.9007*2.8989*2.90105*2.8982
06/01/2004 07:15:00*2.899*2.8989*2.90065*2.8969
06/01/2004 07:20:00*2.8992*2.9*2.9014*2.8986
06/01/2004 07:25:00*2.8999*2.8989*2.9002*2.8938
06/01/2004 07:30:00*2.8988*2.90005*2.9009*2.8985
06/01/2004 07:35:00*2.9004*2.8985*2.9016*2.8976
06/01/2004 07:40:00*2.89885*2.89995*2.9029*2.8985
06/01/2004 07:45:00*2.9016*2.9015*2.90195*2.8996
06/01/2004 07:50:00*2.9011*2.9014*2.90215*2.9001
06/01/2004 07:55:00*2.9014*2.9004*2.90165*2.8998
06/01/2004 08:00:00*2.9002*2.90205*2.9028*2.9002
06/01/2004 08:05:00*2.90165*2.9021*2.90245*2.9013
06/01/2004 08:10:00*2.9023*2.9016*2.90245*2.9006
06/01/2004 08:15:00*2.9022*2.903*2.9065*2.9016
06/01/2004 08:20:00*2.9028*2.9027*2.9048*2.9016
06/01/2004 08:25:00*2.9025*2.90225*2.90375*2.9018
06/01/2004 08:30:00*2.9021*2.9003*2.90225*2.8993
06/01/2004 08:35:00*2.9005*2.9006*2.9015*2.9
06/01/2004 08:40:00*2.9007*2.8974*2.9007*2.8967
06/01/2004 08:45:00*2.8971*2.8986*2.89905*2.8967
06/01/2004 08:50:00*2.89875*2.8985*2.9*2.8968
06/01/2004 08:55:00*2.8981*2.8984*2.89865*2.8964
06/01/2004 09:00:00*2.89875*2.8993*2.9016*2.8982
06/01/2004 09:05:00*2.8991*2.89875*2.89975*2.8974
06/01/2004 09:10:00*2.8986*2.8995*2.8995*2.8978
06/01/2004 09:15:00*2.8998*2.9016*2.9024*2.89935
06/01/2004 09:20:00*2.9018*2.9021*2.9031*2.9012
06/01/2004 09:25:00*2.9015*2.9046*2.905*2.9015
06/01/2004 09:30:00*2.9049*2.9069*2.9076*2.9038
06/01/2004 09:35:00*2.9071*2.90665*2.90895*2.9058
06/01/2004 09:40:00*2.9065*2.9081*2.90905*2.9054
06/01/2004 09:45:00*2.9082*2.9106*2.9112*2.9074
06/01/2004 09:50:00*2.9104*2.9097*2.91125*2.9084
06/01/2004 09:55:00*2.9106*2.9101*2.9106*2.9092
06/01/2004 10:00:00*2.91005*2.9089*2.9109*2.9083
06/01/2004 10:05:00*2.90775*2.9062*2.9132*2.906
06/01/2004 10:10:00*2.9074*2.9158*2.91765*2.9062
06/01/2004 10:15:00*2.91635*2.9161*2.9166*2.9124
06/01/2004 10:20:00*2.91525*2.9169*2.917*2.9123
06/01/2004 10:25:00*2.9177*2.91455*2.9177*2.9135
06/01/2004 10:30:00*2.9143*2.9121*2.9163*2.9117
06/01/2004 10:35:00*2.91235*2.9113*2.9155*2.9102
06/01/2004 10:40:00*2.91145*2.912*2.91625*2.9111
06/01/2004 10:45:00*2.9114*2.91275*2.9138*2.9109
06/01/2004 10:50:00*2.91295*2.9132*2.91705*2.9113
06/01/2004 10:55:00*2.9125*2.9144*2.9149*2.9125
06/01/2004 11:00:00*2.91455*2.9207*2.9221*2.9141
06/01/2004 11:05:00*2.92135*2.9169*2.9225*2.9154
06/01/2004 11:10:00*2.91705*2.91725*2.9202*2.9148
06/01/2004 11:15:00*2.9169*2.92*2.9221*2.9169
06/01/2004 11:20:00*2.9197*2.92095*2.92325*2.9186
06/01/2004 11:25:00*2.92*2.92085*2.92175*2.91635
06/01/2004 11:30:00*2.919*2.92255*2.9232*2.919
06/01/2004 11:35:00*2.9201*2.9197*2.92315*2.9188
06/01/2004 11:40:00*2.9195*2.9211*2.9225*2.91925
06/01/2004 11:45:00*2.9211*2.92255*2.92345*2.921
06/01/2004 11:50:00*2.9226*2.9181*2.9237*2.9181
06/01/2004 11:55:00*2.918*2.9185*2.9196*2.9174
06/01/2004 12:00:00*2.9184*2.9199*2.92005*2.9172
06/01/2004 12:05:00*2.9205*2.9197*2.92095*2.91815
06/01/2004 12:10:00*2.91985*2.91865*2.9202*2.9169
06/01/2004 12:15:00*2.9188*2.9194*2.9202*2.918
06/01/2004 12:20:00*2.91955*2.91895*2.9203*2.9177
06/01/2004 12:25:00*2.9185*2.91735*2.9205*2.9171
06/01/2004 12:30:00*2.9177*2.91705*2.9183*2.9132
06/01/2004 12:35:00*2.9169*2.9151*2.91765*2.914
06/01/2004 12:40:00*2.91505*2.91515*2.917*2.91185
06/01/2004 12:45:00*2.9148*2.9155*2.91635*2.9142
06/01/2004 12:50:00*2.9153*2.915*2.91635*2.9141
06/01/2004 12:55:00*2.9153*2.9147*2.9159*2.9138
06/01/2004 13:00:00*2.91475*2.9141*2.9149*2.9123
06/01/2004 13:05:00*2.9149*2.9184*2.92115*2.9139
06/01/2004 13:10:00*2.9183*2.9189*2.92085*2.9181
06/01/2004 13:15:00*2.9191*2.9201*2.9211*2.91865
06/01/2004 13:20:00*2.9203*2.91795*2.92115*2.9175
06/01/2004 13:25:00*2.9184*2.9176*2.9199*2.9164
06/01/2004 13:30:00*2.9178*2.9194*2.9207*2.9176
06/01/2004 13:35:00*2.9169*2.9201*2.92025*2.9169
06/01/2004 13:40:00*2.92*2.918*2.9201*2.918
06/01/2004 13:45:00*2.9175*2.9207*2.92095*2.9153
06/01/2004 13:50:00*2.9192*2.9187*2.9214*2.9177
06/01/2004 13:55:00*2.9187*2.9189*2.9201*2.9175
06/01/2004 14:00:00*2.9187*2.9191*2.9201*2.9181
06/01/2004 14:05:00*2.9183*2.9188*2.9198*2.917
06/01/2004 14:10:00*2.91895*2.9196*2.92015*2.9157
06/01/2004 14:15:00*2.9196*2.92*2.9207*2.9196
06/01/2004 14:20:00*2.9198*2.9215*2.92195*2.9196
06/01/2004 14:25:00*2.92175*2.9201*2.92225*2.9199
06/01/2004 14:30:00*2.92015*2.9209*2.9209*2.9184
06/01/2004 14:35:00*2.9189*2.92275*2.9229*2.9189
06/01/2004 14:40:00*2.92165*2.9223*2.92275*2.92165
06/01/2004 14:45:00*2.92285*2.92275*2.92355*2.92215
06/01/2004 14:50:00*2.9226*2.9233*2.92365*2.9223
06/01/2004 14:55:00*2.9228*2.92355*2.92385*2.9213
06/01/2004 15:00:00*2.924*2.9249*2.92535*2.92355
06/01/2004 15:05:00*2.9255*2.92525*2.92565*2.9232
06/01/2004 15:10:00*2.9252*2.925*2.92605*2.9246
06/01/2004 15:15:00*2.9253*2.9245*2.9253*2.9237
06/01/2004 15:20:00*2.9244*2.92525*2.92535*2.9235
06/01/2004 15:25:00*2.9251*2.9245*2.9255*2.9241
06/01/2004 15:30:00*2.9244*2.92435*2.92525*2.9235
06/01/2004 15:35:00*2.9257*2.9259*2.9271*2.9241
06/01/2004 15:40:00*2.92655*2.92665*2.92715*2.9258
06/01/2004 15:45:00*2.9281*2.9248*2.9281*2.9248
06/01/2004 15:50:00*2.9254*2.92665*2.92685*2.9248
06/01/2004 15:55:00*2.9269*2.926*2.92765*2.9251
06/01/2004 16:00:00*2.9251*2.9248*2.92685*2.9247
06/01/2004 16:05:00*2.9245*2.9258*2.9259*2.924
06/01/2004 16:10:00*2.9265*2.9246*2.9267*2.924
06/01/2004 16:15:00*2.9246*2.9248*2.925*2.9238
06/01/2004 16:20:00*2.9251*2.9301*2.931*2.9248
06/01/2004 16:25:00*2.9308*2.9276*2.9318*2.9265
06/01/2004 16:30:00*2.9285*2.9268*2.9296*2.9267
06/01/2004 16:35:00*2.9267*2.9262*2.92715*2.9255
06/01/2004 16:40:00*2.9263*2.92635*2.9274*2.9259
06/01/2004 16:45:00*2.9264*2.92725*2.92725*2.9255
06/01/2004 16:50:00*2.9267*2.9268*2.9286*2.9255
06/01/2004 16:55:00*2.9279*2.9268*2.9279*2.9242
06/01/2004 17:00:00*2.926*2.92635*2.9273*2.9254
