05/18/2004 17:05:00*6.9359*6.9359*6.9371*6.9351
05/18/2004 17:10:00*6.9361*6.933*6.9372*6.93245
05/18/2004 17:15:00*6.9327*6.9359*6.9376*6.9327
05/18/2004 17:20:00*6.9361*6.9339*6.9365*6.9334
05/18/2004 17:25:00*6.9343*6.9345*6.9348*6.9322
05/18/2004 17:30:00*6.9348*6.9337*6.9352*6.9333
05/18/2004 17:35:00*6.9341*6.9339*6.9355*6.9329
05/18/2004 17:40:00*6.9338*6.9346*6.9354*6.9335
05/18/2004 17:45:00*6.9343*6.9334*6.9346*6.9324
05/18/2004 17:50:00*6.933*6.9335*6.9338*6.933
05/18/2004 17:55:00*6.9334*6.9338*6.9349*6.933
05/18/2004 18:00:00*6.9335*6.933*6.9338*6.932
05/18/2004 18:05:00*6.9331*6.9327*6.9331*6.9322
05/18/2004 18:10:00*6.9325*6.9306*6.9327*6.9297
05/18/2004 18:15:00*6.9306*6.9302*6.9306*6.9274
05/18/2004 18:20:00*6.9306*6.9307*6.9307*6.9293
05/18/2004 18:25:00*6.9304*6.928*6.9307*6.927
05/18/2004 18:30:00*6.9283*6.9303*6.9303*6.9272
05/18/2004 18:35:00*6.9299*6.9303*6.9305*6.928
05/18/2004 18:40:00*6.9311*6.9304*6.9312*6.9293
05/18/2004 18:45:00*6.9306*6.9315*6.9315*6.9304
05/18/2004 18:50:00*6.9313*6.9316*6.9336*6.9297
05/18/2004 18:55:00*6.9317*6.9311*6.9325*6.931
05/18/2004 19:00:00*6.9313*6.9335*6.9364*6.9311
05/18/2004 19:05:00*6.9331*6.9345*6.9345*6.933
05/18/2004 19:10:00*6.9343*6.9332*6.9353*6.9318
05/18/2004 19:15:00*6.9329*6.9333*6.9338*6.9322
05/18/2004 19:20:00*6.9331*6.933*6.9335*6.9318
05/18/2004 19:25:00*6.9323*6.9323*6.9344*6.9323
05/18/2004 19:30:00*6.9335*6.9344*6.9358*6.9323
05/18/2004 19:35:00*6.9349*6.9339*6.9349*6.9327
05/18/2004 19:40:00*6.9334*6.9339*6.9345*6.9325
05/18/2004 19:45:00*6.9336*6.9343*6.9353*6.9333
05/18/2004 19:50:00*6.9343*6.9353*6.9355*6.9341
05/18/2004 19:55:00*6.9339*6.9344*6.9353*6.9325
05/18/2004 20:00:00*6.9339*6.9341*6.9376*6.9331
05/18/2004 20:05:00*6.9339*6.9385*6.9402*6.9329
05/18/2004 20:10:00*6.9385*6.9377*6.94*6.9369
05/18/2004 20:15:00*6.9375*6.9379*6.9399*6.9372
05/18/2004 20:20:00*6.9375*6.9383*6.9399*6.9375
05/18/2004 20:25:00*6.9379*6.9303*6.9383*6.929
05/18/2004 20:30:00*6.9307*6.9295*6.9329*6.9271
05/18/2004 20:35:00*6.93*6.9313*6.9337*6.9291
05/18/2004 20:40:00*6.9318*6.9304*6.9323*6.9298
05/18/2004 20:45:00*6.9297*6.9305*6.9311*6.9291
05/18/2004 20:50:00*6.9306*6.9313*6.9322*6.9303
05/18/2004 20:55:00*6.9309*6.9236*6.9316*6.9236
05/18/2004 21:00:00*6.9258*6.926*6.9296*6.9236
05/18/2004 21:05:00*6.9258*6.9239*6.9265*6.9223
05/18/2004 21:10:00*6.9235*6.9246*6.9246*6.9214
05/18/2004 21:15:00*6.9251*6.9275*6.9284*6.9246
05/18/2004 21:20:00*6.9267*6.9274*6.929*6.9263
05/18/2004 21:25:00*6.927*6.9254*6.9274*6.9251
05/18/2004 21:30:00*6.9253*6.9273*6.9277*6.9245
05/18/2004 21:35:00*6.9272*6.9274*6.928*6.9254
05/18/2004 21:40:00*6.9276*6.9265*6.9282*6.9254
05/18/2004 21:45:00*6.9267*6.9274*6.9295*6.9258
05/18/2004 21:50:00*6.9271*6.9274*6.9279*6.926
05/18/2004 21:55:00*6.9279*6.9295*6.9297*6.9259
05/18/2004 22:00:00*6.9294*6.9301*6.9313*6.9284
05/18/2004 22:05:00*6.9303*6.9302*6.9309*6.9281
05/18/2004 22:10:00*6.9305*6.9283*6.9311*6.9281
05/18/2004 22:15:00*6.9286*6.9306*6.9306*6.9283
05/18/2004 22:20:00*6.931*6.9327*6.9341*6.9302
05/18/2004 22:25:00*6.9333*6.9354*6.9358*6.932
05/18/2004 22:30:00*6.935*6.9406*6.9412*6.9337
05/18/2004 22:35:00*6.9402*6.9342*6.9406*6.9338
05/18/2004 22:40:00*6.9341*6.9394*6.9423*6.9333
05/18/2004 22:45:00*6.9406*6.9389*6.9431*6.9376
05/18/2004 22:50:00*6.9385*6.9378*6.9389*6.9365
05/18/2004 22:55:00*6.9374*6.9374*6.9395*6.9351
05/18/2004 23:00:00*6.9351*6.9369*6.9381*6.9351
05/18/2004 23:05:00*6.9367*6.9365*6.9373*6.9348
05/18/2004 23:10:00*6.9353*6.9395*6.9397*6.9353
05/18/2004 23:15:00*6.9391*6.9395*6.9416*6.9366
05/18/2004 23:20:00*6.9391*6.9384*6.9408*6.9377
05/18/2004 23:25:00*6.9396*6.9381*6.9412*6.9372
05/18/2004 23:30:00*6.9384*6.9385*6.9401*6.9362
05/18/2004 23:35:00*6.9387*6.9381*6.9391*6.9374
05/18/2004 23:40:00*6.9377*6.9385*6.9397*6.9377
05/18/2004 23:45:00*6.939*6.9394*6.9394*6.9373
05/18/2004 23:50:00*6.939*6.9385*6.9395*6.9385
05/18/2004 23:55:00*6.9381*6.9399*6.9399*6.9377
05/19/2004 00:00:00*6.9392*6.9403*6.9409*6.9391
05/19/2004 00:05:00*6.9411*6.9402*6.9415*6.9399
05/19/2004 00:10:00*6.9398*6.9394*6.9408*6.9374
05/19/2004 00:15:00*6.9398*6.9393*6.9405*6.9391
05/19/2004 00:20:00*6.9397*6.9402*6.9405*6.9391
05/19/2004 00:25:00*6.9405*6.9394*6.9408*6.937
05/19/2004 00:30:00*6.939*6.9397*6.9457*6.9374
05/19/2004 00:35:00*6.9398*6.9359*6.9398*6.9342
05/19/2004 00:40:00*6.9363*6.9362*6.937*6.9345
05/19/2004 00:45:00*6.9367*6.9355*6.939*6.9351
05/19/2004 00:50:00*6.9359*6.9311*6.9359*6.9246
05/19/2004 00:55:00*6.9315*6.9315*6.9338*6.92185
05/19/2004 01:00:00*6.9307*6.9319*6.9326*6.9302
05/19/2004 01:05:00*6.9317*6.933*6.9336*6.9215
05/19/2004 01:10:00*6.9211*6.9321*6.9335*6.9211
05/19/2004 01:15:00*6.9316*6.92385*6.9352*6.92345
05/19/2004 01:20:00*6.9338*6.9353*6.9362*6.92385
05/19/2004 01:25:00*6.9362*6.9358*6.9362*6.93305
05/19/2004 01:30:00*6.936*6.92915*6.9367*6.92875
05/19/2004 01:35:00*6.9328*6.9358*6.9358*6.92875
05/19/2004 01:40:00*6.936*6.9373*6.9378*6.93075
05/19/2004 01:45:00*6.93385*6.9409*6.9424*6.9331
05/19/2004 01:50:00*6.9406*6.9369*6.9428*6.9355
05/19/2004 01:55:00*6.9365*6.9311*6.94945*6.9311
05/19/2004 02:00:00*6.9409*6.9373*6.9441*6.92995
05/19/2004 02:05:00*6.937*6.9353*6.94155*6.9309
05/19/2004 02:10:00*6.935*6.9348*6.9372*6.9321
05/19/2004 02:15:00*6.9346*6.93175*6.9369*6.928
05/19/2004 02:20:00*6.9321*6.936*6.9376*6.93175
05/19/2004 02:25:00*6.9362*6.9323*6.943*6.927
05/19/2004 02:30:00*6.9318*6.9179*6.933*6.9107
05/19/2004 02:40:00*6.9174*6.921*6.9234*6.9103
05/19/2004 02:45:00*6.9183*6.9308*6.9328*6.917
05/19/2004 02:50:00*6.9304*6.9269*6.9308*6.9229
05/19/2004 02:55:00*6.92735*6.9364*6.9384*6.9258
05/19/2004 03:00:00*6.9367*6.9514*6.9551*6.9362
05/19/2004 03:05:00*6.9518*6.9531*6.9549*6.9467
05/19/2004 03:10:00*6.9525*6.9524*6.9585*6.9519
05/19/2004 03:15:00*6.9556*6.9564*6.958*6.9524
05/19/2004 03:20:00*6.9561*6.949*6.9593*6.9356
05/19/2004 03:25:00*6.9492*6.9499*6.95415*6.9472
05/19/2004 03:30:00*6.9497*6.9576*6.959*6.949
05/19/2004 03:35:00*6.958*6.9539*6.9588*6.9513
05/19/2004 03:40:00*6.9542*6.9582*6.95935*6.9534
05/19/2004 03:45:00*6.9574*6.9577*6.9602*6.9567
05/19/2004 03:50:00*6.958*6.9623*6.9639*6.9577
05/19/2004 03:55:00*6.9622*6.9629*6.96525*6.9597
05/19/2004 04:00:00*6.9627*6.9576*6.9631*6.9576
05/19/2004 04:05:00*6.9567*6.962*6.9629*6.9555
05/19/2004 04:10:00*6.9611*6.9562*6.9632*6.9526
05/19/2004 04:15:00*6.9554*6.9467*6.9566*6.9429
05/19/2004 04:20:00*6.9462*6.9559*6.9568*6.9462
05/19/2004 04:25:00*6.9555*6.9523*6.9577*6.9514
05/19/2004 04:30:00*6.9514*6.9556*6.9576*6.9503
05/19/2004 04:35:00*6.9559*6.9725*6.9764*6.9555
05/19/2004 04:40:00*6.9728*6.98215*6.98445*6.9721
05/19/2004 04:45:00*6.9825*6.992*6.9936*6.982
05/19/2004 04:50:00*6.9915*6.9904*6.9936*6.9882
05/19/2004 04:55:00*6.9901*6.9955*7.0059*6.9899
05/19/2004 05:00:00*7.0012*7.0006*7.00415*6.9955
05/19/2004 05:05:00*7.0036*7.002*7.00815*6.9999
05/19/2004 05:10:00*7.0016*7.00085*7.0053*6.9997
05/19/2004 05:15:00*7.0022*7.0076*7.0088*6.9996
05/19/2004 05:20:00*7.0071*7.0113*7.01385*6.9992
05/19/2004 05:25:00*7.0122*7.0122*7.0144*7.0101
05/19/2004 05:30:00*7.0118*7.0057*7.0122*6.9998
05/19/2004 05:35:00*7.0064*7.0101*7.01165*7.0057
05/19/2004 05:40:00*7.0094*7.0095*7.0121*7.0055
05/19/2004 05:45:00*7.0092*7.00605*7.00955*7.0043
05/19/2004 05:50:00*7.006*7.00925*7.01155*7.00405
05/19/2004 05:55:00*7.009*7.00595*7.00955*7.0034
05/19/2004 06:00:00*7.0059*7.00325*7.0064*7.0002
05/19/2004 06:05:00*7.0036*7.00555*7.0073*7.00325
05/19/2004 06:10:00*7.0062*7.0062*7.00935*7.00555
05/19/2004 06:15:00*7.00735*7.0052*7.00955*7.0049
05/19/2004 06:20:00*7.0053*7.0029*7.00835*7.0027
05/19/2004 06:25:00*7.0032*6.9999*7.00395*6.9985
05/19/2004 06:30:00*7.00025*7.0068*7.0078*6.9978
05/19/2004 06:35:00*7.0068*7.00605*7.00915*7.0055
05/19/2004 06:40:00*7.0057*7.00675*7.0105*7.0055
05/19/2004 06:45:00*7.00715*7.0055*7.0083*7.0055
05/19/2004 06:50:00*7.0059*7.0045*7.00875*7.002
05/19/2004 06:55:00*7.0048*7.0039*7.00605*7.0024
05/19/2004 07:00:00*7.0041*7.00415*7.0057*7.003
05/19/2004 07:05:00*7.0043*7.0136*7.0136*7.0041
05/19/2004 07:10:00*7.0135*7.008*7.01365*7.0064
05/19/2004 07:15:00*7.0073*7.0064*7.00855*7.00355
05/19/2004 07:20:00*7.005*7.00245*7.0099*7.0013
05/19/2004 07:25:00*7.0013*6.99805*7.00715*6.9973
05/19/2004 07:30:00*6.9959*6.99645*6.9993*6.9927
05/19/2004 07:35:00*6.9955*6.9956*6.99835*6.9948
05/19/2004 07:40:00*6.9952*7.00015*7.0012*6.9952
05/19/2004 07:45:00*7.0009*7.00055*7.0017*6.9997
05/19/2004 07:50:00*7.00085*6.9997*7.00085*6.9971
05/19/2004 07:55:00*6.9997*6.99725*7.00085*6.9969
05/19/2004 08:00:00*6.9964*6.9964*6.9978*6.9936
05/19/2004 08:05:00*6.996*6.9952*7.00015*6.99255
05/19/2004 08:10:00*6.9948*6.9908*6.99575*6.9907
05/19/2004 08:15:00*6.9911*6.9923*6.9929*6.9892
05/19/2004 08:20:00*6.99255*6.9953*6.99855*6.9923
05/19/2004 08:25:00*6.9949*6.993*6.99965*6.9908
05/19/2004 08:30:00*6.9934*6.99335*6.99615*6.9878
05/19/2004 08:35:00*6.9946*6.9934*6.9977*6.9927
05/19/2004 08:40:00*6.9931*6.99445*6.99545*6.9927
05/19/2004 08:45:00*6.9945*6.9901*6.99465*6.98995
05/19/2004 08:50:00*6.9906*6.9903*6.9934*6.989
05/19/2004 08:55:00*6.99025*6.9902*6.9929*6.9885
05/19/2004 09:00:00*6.9911*6.9896*6.9925*6.988
05/19/2004 09:05:00*6.98965*6.9834*6.9905*6.9801
05/19/2004 09:10:00*6.982*6.9794*6.98465*6.97515
05/19/2004 09:15:00*6.9799*6.9746*6.98065*6.97405
05/19/2004 09:20:00*6.97555*6.976*6.978*6.9725
05/19/2004 09:25:00*6.9764*6.9745*6.9769*6.9731
05/19/2004 09:30:00*6.975*6.9704*6.9771*6.968
05/19/2004 09:35:00*6.96855*6.9705*6.9717*6.9672
05/19/2004 09:40:00*6.9701*6.9675*6.9709*6.9634
05/19/2004 09:45:00*6.9678*6.9653*6.9678*6.9627
05/19/2004 09:50:00*6.9657*6.9696*6.97*6.9643
05/19/2004 09:55:00*6.9689*6.9611*6.9703*6.9597
05/19/2004 10:00:00*6.9606*6.9642*6.9648*6.96
05/19/2004 10:05:00*6.965*6.9655*6.96915*6.9642
05/19/2004 10:10:00*6.9646*6.9672*6.9678*6.9632
05/19/2004 10:15:00*6.9672*6.969*6.9695*6.96355
05/19/2004 10:20:00*6.9685*6.9651*6.969*6.9619
05/19/2004 10:25:00*6.96505*6.9686*6.9686*6.9641
05/19/2004 10:30:00*6.9672*6.96535*6.96915*6.96395
05/19/2004 10:35:00*6.9654*6.9643*6.9678*6.9634
05/19/2004 10:40:00*6.9648*6.9657*6.9661*6.9641
05/19/2004 10:45:00*6.96615*6.96545*6.9662*6.9622
05/19/2004 10:50:00*6.9655*6.9606*6.9676*6.9594
05/19/2004 10:55:00*6.9611*6.95375*6.9611*6.9518
05/19/2004 11:00:00*6.9542*6.9549*6.95735*6.9523
05/19/2004 11:05:00*6.95545*6.95365*6.95885*6.9513
05/19/2004 11:10:00*6.9513*6.9402*6.9548*6.9327
05/19/2004 11:15:00*6.93615*6.9429*6.9437*6.93615
05/19/2004 11:20:00*6.9427*6.94625*6.94945*6.94075
05/19/2004 11:25:00*6.9455*6.9416*6.94905*6.9412
05/19/2004 11:30:00*6.9416*6.94905*6.9502*6.9416
05/19/2004 11:35:00*6.94865*6.94545*6.9508*6.9434
05/19/2004 11:40:00*6.945*6.9409*6.94545*6.93725
05/19/2004 11:45:00*6.9406*6.9411*6.94265*6.939
05/19/2004 11:50:00*6.9413*6.9437*6.9453*6.9411
05/19/2004 11:55:00*6.9444*6.94245*6.94795*6.9418
05/19/2004 12:00:00*6.9425*6.9438*6.94435*6.93585
05/19/2004 12:05:00*6.9432*6.9412*6.9438*6.9399
05/19/2004 12:10:00*6.9415*6.9369*6.9417*6.9343
05/19/2004 12:15:00*6.9357*6.94035*6.9411*6.9346
05/19/2004 12:20:00*6.939*6.9378*6.94075*6.9374
05/19/2004 12:25:00*6.9363*6.9358*6.93805*6.93295
05/19/2004 12:30:00*6.936*6.9349*6.93755*6.93135
05/19/2004 12:35:00*6.9389*6.9325*6.9389*6.9309
05/19/2004 12:40:00*6.93405*6.9312*6.936*6.9181
05/19/2004 12:45:00*6.93225*6.92155*6.93225*6.9162
05/19/2004 12:50:00*6.9194*6.932*6.9332*6.9194
05/19/2004 12:55:00*6.9322*6.9282*6.9326*6.92385
05/19/2004 13:00:00*6.9289*6.9257*6.9289*6.9222
05/19/2004 13:05:00*6.9263*6.9268*6.9283*6.92105
05/19/2004 13:10:00*6.9261*6.9259*6.9277*6.92145
05/19/2004 13:15:00*6.9257*6.9278*6.9284*6.9223
05/19/2004 13:20:00*6.9232*6.92395*6.9292*6.9232
05/19/2004 13:25:00*6.928*6.9301*6.9302*6.92355
05/19/2004 13:30:00*6.9303*6.92615*6.9313*6.9261
05/19/2004 13:35:00*6.9308*6.9362*6.9365*6.92575
05/19/2004 13:40:00*6.9382*6.9351*6.9384*6.931
05/19/2004 13:45:00*6.9354*6.9323*6.9355*6.9266
05/19/2004 13:50:00*6.9319*6.9317*6.9331*6.9304
05/19/2004 13:55:00*6.9322*6.9328*6.9328*6.9311
05/19/2004 14:00:00*6.9332*6.9342*6.9344*6.9328
05/19/2004 14:05:00*6.934*6.935*6.9357*6.934
05/19/2004 14:10:00*6.9352*6.9349*6.9353*6.9283
05/19/2004 14:15:00*6.9348*6.9351*6.9359*6.9343
05/19/2004 14:20:00*6.9353*6.9353*6.9359*6.9351
05/19/2004 14:25:00*6.9355*6.9359*6.9371*6.9347
05/19/2004 14:30:00*6.9363*6.9387*6.9389*6.9353
05/19/2004 14:35:00*6.9383*6.9384*6.9391*6.9372
05/19/2004 14:40:00*6.9386*6.9389*6.9393*6.9371
05/19/2004 14:45:00*6.9393*6.9409*6.9411*6.9385
05/19/2004 14:50:00*6.9405*6.9399*6.9409*6.9391
05/19/2004 14:55:00*6.9397*6.941*6.941*6.9396
05/19/2004 15:00:00*6.9406*6.9419*6.944*6.9404
05/19/2004 15:05:00*6.9411*6.9403*6.9419*6.9397
05/19/2004 15:10:00*6.9405*6.9391*6.941*6.9304
05/19/2004 15:15:00*6.92735*6.9258*6.9391*6.9258
05/19/2004 15:20:00*6.9263*6.9255*6.9313*6.92515
05/19/2004 15:25:00*6.9259*6.9259*6.9316*6.92475
05/19/2004 15:30:00*6.9267*6.9305*6.9305*6.9259
05/19/2004 15:35:00*6.92785*6.9281*6.9305*6.9267
05/19/2004 15:40:00*6.9272*6.9261*6.9281*6.9261
05/19/2004 15:45:00*6.9292*6.92745*6.933*6.9261
05/19/2004 15:50:00*6.92785*6.92745*6.9287*6.92705
05/19/2004 15:55:00*6.92705*6.9356*6.9361*6.9263
05/19/2004 16:00:00*6.9356*6.93635*6.93635*6.9356
05/19/2004 16:05:00*6.9362*6.936*6.9367*6.9356
05/19/2004 16:10:00*6.9356*6.93835*6.93835*6.9356
05/19/2004 16:15:00*6.93755*6.9391*6.9391*6.93675
05/19/2004 16:20:00*6.93555*6.93475*6.9391*6.93395
05/19/2004 16:25:00*6.93515*6.9336*6.93515*6.9328
05/19/2004 16:30:00*6.9337*6.9386*6.939*6.9336
05/19/2004 16:35:00*6.9384*6.93435*6.9392*6.93395
05/19/2004 16:40:00*6.9375*6.93435*6.939*6.93395
05/19/2004 16:45:00*6.93475*6.9317*6.941*6.9317
05/19/2004 16:50:00*6.941*6.9397*6.941*6.9317
05/19/2004 16:55:00*6.9401*6.9437*6.9437*6.9317
05/19/2004 17:00:00*6.9428*6.93345*6.9437*6.93345
