05/20/2004 17:05:00*6.9642*6.9619*6.9679*6.9619
05/20/2004 17:10:00*6.9615*6.9663*6.9663*6.9611
05/20/2004 17:15:00*6.9667*6.9663*6.9667*6.9622
05/20/2004 17:20:00*6.9665*6.96725*6.9679*6.9619
05/20/2004 17:25:00*6.9634*6.9675*6.9675*6.9627
05/20/2004 17:30:00*6.9646*6.9675*6.9682*6.9642
05/20/2004 17:35:00*6.9682*6.9642*6.9772*6.9594
05/20/2004 17:40:00*6.9646*6.965*6.9682*6.9642
05/20/2004 17:45:00*6.9642*6.96825*6.96825*6.9642
05/20/2004 17:50:00*6.965*6.9686*6.9686*6.965
05/20/2004 17:55:00*6.9686*6.9686*6.9686*6.9686
05/20/2004 18:00:00*6.9654*6.9675*6.9686*6.9642
05/20/2004 18:05:00*6.9638*6.9663*6.9675*6.9622
05/20/2004 18:10:00*6.9622*6.9663*6.9667*6.9619
05/20/2004 18:15:00*6.9631*6.9667*6.9671*6.9631
05/20/2004 18:20:00*6.9631*6.9619*6.9667*6.9595
05/20/2004 18:25:00*6.9615*6.9651*6.9651*6.9615
05/20/2004 18:30:00*6.9639*6.9607*6.9651*6.9607
05/20/2004 18:35:00*6.9611*6.96355*6.9643*6.9591
05/20/2004 18:40:00*6.9628*6.9635*6.9651*6.9595
05/20/2004 18:45:00*6.9599*6.9595*6.9635*6.9591
05/20/2004 18:50:00*6.9628*6.9626*6.9632*6.9588
05/20/2004 18:55:00*6.9583*6.9588*6.9626*6.9583
05/20/2004 19:00:00*6.962*6.9556*6.962*6.9556
05/20/2004 19:05:00*6.956*6.9583*6.9616*6.9556
05/20/2004 19:10:00*6.9579*6.9604*6.9616*6.9564
05/20/2004 19:15:00*6.9568*6.9604*6.9705*6.9536
05/20/2004 19:20:00*6.9725*6.9591*6.9729*6.9528
05/20/2004 19:25:00*6.9612*6.9624*6.9628*6.9583
05/20/2004 19:30:00*6.9583*6.9585*6.9651*6.9583
05/20/2004 19:35:00*6.9593*6.9639*6.9663*6.9585
05/20/2004 19:40:00*6.9635*6.9584*6.9639*6.9583
05/20/2004 19:45:00*6.958*6.9628*6.9635*6.9561
05/20/2004 19:50:00*6.9564*6.95925*6.9628*6.9525
05/20/2004 19:55:00*6.9537*6.95595*6.9596*6.9498
05/20/2004 20:00:00*6.9506*6.9462*6.9666*6.9462
05/20/2004 20:05:00*6.9466*6.9612*6.9616*6.9462
05/20/2004 20:10:00*6.9557*6.9628*6.9632*6.9541
05/20/2004 20:15:00*6.9561*6.9529*6.9729*6.9529
05/20/2004 20:20:00*6.9564*6.96205*6.9632*6.9529
05/20/2004 20:25:00*6.9564*6.9553*6.9628*6.9545
05/20/2004 20:30:00*6.9564*6.9643*6.9655*6.9553
05/20/2004 20:35:00*6.956*6.9541*6.9744*6.9505
05/20/2004 20:40:00*6.9541*6.9505*6.9733*6.9497
05/20/2004 20:45:00*6.9513*6.96025*6.9624*6.9505
05/20/2004 20:50:00*6.9592*6.9545*6.9624*6.9533
05/20/2004 20:55:00*6.9548*6.9632*6.9635*6.9545
05/20/2004 21:00:00*6.96125*6.9553*6.9632*6.9553
05/20/2004 21:05:00*6.956*6.9616*6.9643*6.9553
05/20/2004 21:10:00*6.9643*6.952*6.9752*6.952
05/20/2004 21:15:00*6.9524*6.96215*6.9663*6.952
05/20/2004 21:20:00*6.9748*6.9568*6.9748*6.952
05/20/2004 21:25:00*6.9572*6.9572*6.9572*6.9564
05/20/2004 21:30:00*6.9568*6.9748*6.9748*6.9568
05/20/2004 21:35:00*6.9752*6.96985*6.9752*6.952
05/20/2004 21:40:00*6.9663*6.96725*6.9768*6.9552
05/20/2004 21:45:00*6.9611*6.9615*6.969*6.9599
05/20/2004 21:50:00*6.9615*6.97005*6.9726*6.9615
05/20/2004 21:55:00*6.9639*6.9639*6.9722*6.9615
05/20/2004 22:00:00*6.9635*6.9576*6.9643*6.9458
05/20/2004 22:05:00*6.9651*6.9455*6.9651*6.9443
05/20/2004 22:10:00*6.9451*6.9529*6.9581*6.9431
05/20/2004 22:15:00*6.9537*6.9572*6.9655*6.9526
05/20/2004 22:20:00*6.9572*6.958*6.9667*6.9564
05/20/2004 22:25:00*6.9584*6.9578*6.9667*6.9572
05/20/2004 22:30:00*6.9582*6.957*6.9582*6.9543
05/20/2004 22:35:00*6.9574*6.9593*6.9593*6.9566
05/20/2004 22:40:00*6.9586*6.9593*6.9593*6.9582
05/20/2004 22:45:00*6.9582*6.959*6.9682*6.9582
05/20/2004 22:50:00*6.9593*6.9586*6.9679*6.9586
05/20/2004 22:55:00*6.9593*6.957*6.9593*6.957
05/20/2004 23:00:00*6.9539*6.9597*6.9639*6.9539
05/20/2004 23:05:00*6.9602*6.9593*6.9686*6.959
05/20/2004 23:10:00*6.9593*6.9605*6.9686*6.9582
05/20/2004 23:15:00*6.9605*6.9617*6.9633*6.9605
05/20/2004 23:20:00*6.9608*6.9597*6.962*6.9597
05/20/2004 23:25:00*6.9602*6.96485*6.9679*6.9578
05/20/2004 23:30:00*6.9578*6.9574*6.9671*6.957
05/20/2004 23:35:00*6.957*6.9578*6.9578*6.957
05/20/2004 23:40:00*6.9574*6.9586*6.9593*6.9574
05/20/2004 23:45:00*6.9586*6.9586*6.9586*6.9586
05/20/2004 23:50:00*6.9586*6.9586*6.9586*6.9586
05/20/2004 23:55:00*6.959*6.9586*6.959*6.9582
05/21/2004 00:00:00*6.9586*6.959*6.959*6.9586
05/21/2004 00:05:00*6.9593*6.9593*6.9593*6.9586
05/21/2004 00:10:00*6.9593*6.9602*6.9602*6.9586
05/21/2004 00:15:00*6.9605*6.9602*6.9613*6.959
05/21/2004 00:20:00*6.9609*6.9605*6.9609*6.959
05/21/2004 00:25:00*6.9609*6.9799*6.9803*6.9578
05/21/2004 00:30:00*6.979*6.966*6.9806*6.9632
05/21/2004 00:35:00*6.9668*6.9623*6.9669*6.9611
05/21/2004 00:40:00*6.9639*6.9625*6.9641*6.9618
05/21/2004 00:45:00*6.9629*6.9604*6.9784*6.9604
05/21/2004 00:50:00*6.9608*6.9586*6.9788*6.9586
05/21/2004 00:55:00*6.959*6.9574*6.9777*6.9567
05/21/2004 01:00:00*6.9574*6.9528*6.9583*6.9524
05/21/2004 01:05:00*6.9516*6.9524*6.9528*6.9497
05/21/2004 01:10:00*6.952*6.9464*6.9561*6.9452
05/21/2004 01:15:00*6.9479*6.9503*6.9535*6.9464
05/21/2004 01:20:00*6.9501*6.949*6.9521*6.9484
05/21/2004 01:25:00*6.9492*6.947*6.9493*6.9454
05/21/2004 01:30:00*6.9468*6.9487*6.9498*6.9466
05/21/2004 01:35:00*6.9499*6.9502*6.9516*6.9487
05/21/2004 01:40:00*6.9507*6.9499*6.9527*6.9493
05/21/2004 01:45:00*6.9501*6.9506*6.9518*6.9496
05/21/2004 01:50:00*6.9502*6.9636*6.9652*6.9487
05/21/2004 01:55:00*6.964*6.9654*6.97055*6.9564
05/21/2004 02:00:00*6.9644*6.9664*6.9694*6.9621
05/21/2004 02:05:00*6.9666*6.96895*6.9692*6.9658
05/21/2004 02:10:00*6.9695*6.9692*6.97005*6.96505
05/21/2004 02:15:00*6.97045*6.9694*6.9729*6.9669
05/21/2004 02:20:00*6.9692*6.9667*6.97015*6.9657
05/21/2004 02:25:00*6.9668*6.9661*6.9704*6.965
05/21/2004 02:30:00*6.9701*6.9734*6.9787*6.9642
05/21/2004 02:40:00*6.9736*6.98455*6.9854*6.9734
05/21/2004 02:45:00*6.9837*6.9893*6.9908*6.98105
05/21/2004 02:50:00*6.9871*6.9852*6.9897*6.98245
05/21/2004 02:55:00*6.985*6.9978*6.9993*6.98375
05/21/2004 03:00:00*6.9971*7.0012*7.004*6.9948
05/21/2004 03:05:00*7.0012*7.0008*7.00335*6.9939
05/21/2004 03:10:00*7.0003*6.9974*7.00625*6.9967
05/21/2004 03:15:00*6.99875*6.9901*6.99965*6.9865
05/21/2004 03:20:00*6.9908*6.9857*6.9908*6.9801
05/21/2004 03:25:00*6.9862*6.9882*6.9922*6.98385
05/21/2004 03:30:00*6.9886*6.9892*6.9913*6.9855
05/21/2004 03:35:00*6.98955*6.9792*6.99165*6.9792
05/21/2004 03:40:00*6.9788*6.9771*6.98635*6.9757
05/21/2004 03:45:00*6.9775*6.9808*6.9825*6.97635
05/21/2004 03:50:00*6.9808*6.9685*6.9822*6.9685
05/21/2004 03:55:00*6.9763*6.9808*6.98245*6.9685
05/21/2004 04:00:00*6.98115*6.9827*6.98445*6.9799
05/21/2004 04:05:00*6.9822*6.9787*6.98595*6.9746
05/21/2004 04:10:00*6.97915*6.97915*6.98195*6.9771
05/21/2004 04:15:00*6.9815*6.9748*6.98405*6.9736
05/21/2004 04:20:00*6.9743*6.9715*6.9748*6.9685
05/21/2004 04:25:00*6.97015*6.9637*6.972*6.9637
05/21/2004 04:30:00*6.9634*6.9704*6.97125*6.9634
05/21/2004 04:35:00*6.97085*6.9743*6.9797*6.9704
05/21/2004 04:40:00*6.97425*6.9737*6.9799*6.9718
05/21/2004 04:45:00*6.9741*6.975*6.97645*6.9728
05/21/2004 04:50:00*6.9747*6.985*6.9865*6.9747
05/21/2004 04:55:00*6.98655*6.98215*6.98655*6.9769
05/21/2004 05:00:00*6.9825*6.9878*6.99035*6.9815
05/21/2004 05:05:00*6.98825*6.9901*6.99775*6.9855
05/21/2004 05:10:00*6.9897*6.9931*6.9947*6.9799
05/21/2004 05:15:00*6.9943*6.9964*7.0019*6.9877
05/21/2004 05:20:00*6.9974*6.9949*6.9987*6.9914
05/21/2004 05:25:00*6.9952*6.992*6.99755*6.992
05/21/2004 05:30:00*6.9918*6.9913*6.99265*6.9898
05/21/2004 05:35:00*6.99045*6.9897*6.9937*6.9882
05/21/2004 05:40:00*6.9887*6.992*6.9938*6.9865
05/21/2004 05:45:00*6.9929*6.992*7.0006*6.9913
05/21/2004 05:50:00*6.9917*6.99295*6.99785*6.9913
05/21/2004 05:55:00*6.9909*6.99055*6.9957*6.9901
05/21/2004 06:00:00*6.9916*6.9906*6.9936*6.989
05/21/2004 06:05:00*6.9913*6.99205*6.99325*6.9897
05/21/2004 06:10:00*6.992*6.9933*6.995*6.9871
05/21/2004 06:15:00*6.9929*6.9911*6.99655*6.9895
05/21/2004 06:20:00*6.9915*6.99415*6.9998*6.9911
05/21/2004 06:25:00*6.9926*6.9948*6.99865*6.9902
05/21/2004 06:30:00*6.9953*6.9912*6.9983*6.9908
05/21/2004 06:35:00*6.9912*6.9904*6.99405*6.9897
05/21/2004 06:40:00*6.9904*6.967*6.99135*6.9666
05/21/2004 06:45:00*6.9676*6.9717*6.9727*6.967
05/21/2004 06:50:00*6.9721*6.9746*6.9746*6.97095
05/21/2004 06:55:00*6.9742*6.97155*6.9764*6.9707
05/21/2004 07:00:00*6.97*6.96925*6.97155*6.9664
05/21/2004 07:05:00*6.9704*6.9718*6.9743*6.96925
05/21/2004 07:10:00*6.9722*6.97055*6.9734*6.9697
05/21/2004 07:15:00*6.97095*6.9634*6.971*6.9611
05/21/2004 07:20:00*6.963*6.9583*6.9657*6.9567
05/21/2004 07:25:00*6.9586*6.9573*6.96575*6.9573
05/21/2004 07:30:00*6.95765*6.9561*6.9588*6.9553
05/21/2004 07:35:00*6.9557*6.9539*6.9566*6.9514
05/21/2004 07:40:00*6.9535*6.9555*6.957*6.9526
05/21/2004 07:45:00*6.956*6.9599*6.9622*6.9552
05/21/2004 07:50:00*6.9595*6.9581*6.96205*6.95755
05/21/2004 07:55:00*6.95805*6.9585*6.9629*6.957
05/21/2004 08:00:00*6.9581*6.9595*6.9622*6.9567
05/21/2004 08:05:00*6.9613*6.9602*6.96135*6.9578
05/21/2004 08:10:00*6.9606*6.9613*6.9618*6.9599
05/21/2004 08:15:00*6.961*6.9653*6.96985*6.9604
05/21/2004 08:20:00*6.9657*6.9639*6.97175*6.9634
05/21/2004 08:25:00*6.9639*6.9675*6.9693*6.9635
05/21/2004 08:30:00*6.9679*6.9648*6.96865*6.9634
05/21/2004 08:35:00*6.9652*6.9651*6.9683*6.963
05/21/2004 08:40:00*6.9657*6.9671*6.9697*6.965
05/21/2004 08:45:00*6.9667*6.9656*6.9692*6.9647
05/21/2004 08:50:00*6.966*6.9649*6.9676*6.9578
05/21/2004 08:55:00*6.9653*6.9629*6.9653*6.9609
05/21/2004 09:00:00*6.9633*6.962*6.969*6.9606
05/21/2004 09:05:00*6.9633*6.9449*6.9641*6.9439
05/21/2004 09:10:00*6.9457*6.955*6.9587*6.9439
05/21/2004 09:15:00*6.9546*6.95265*6.95545*6.9492
05/21/2004 09:20:00*6.9527*6.9554*6.96205*6.9518
05/21/2004 09:25:00*6.9541*6.9536*6.9578*6.9524
05/21/2004 09:30:00*6.9543*6.9525*6.9566*6.95055
05/21/2004 09:35:00*6.952*6.95*6.9525*6.9458
05/21/2004 09:40:00*6.9488*6.9547*6.9583*6.9455
05/21/2004 09:45:00*6.9551*6.9513*6.9576*6.9511
05/21/2004 09:50:00*6.9517*6.95765*6.9578*6.9513
05/21/2004 09:55:00*6.9569*6.9547*6.95765*6.9521
05/21/2004 10:00:00*6.9538*6.9588*6.96115*6.952
05/21/2004 10:05:00*6.9584*6.952*6.9602*6.95135
05/21/2004 10:10:00*6.9516*6.9505*6.958*6.95005
05/21/2004 10:15:00*6.9506*6.952*6.95605*6.946
05/21/2004 10:20:00*6.9524*6.95915*6.962*6.95
05/21/2004 10:25:00*6.9584*6.9634*6.9645*6.9584
05/21/2004 10:30:00*6.963*6.9611*6.9641*6.95865
05/21/2004 10:35:00*6.9612*6.95905*6.9642*6.9578
05/21/2004 10:40:00*6.9578*6.9548*6.95945*6.9519
05/21/2004 10:45:00*6.955*6.9516*6.9569*6.95105
05/21/2004 10:50:00*6.9554*6.95535*6.95605*6.9516
05/21/2004 10:55:00*6.9541*6.95455*6.95535*6.9525
05/21/2004 11:00:00*6.9541*6.957*6.9584*6.9523
05/21/2004 11:05:00*6.9574*6.95865*6.95955*6.9507
05/21/2004 11:10:00*6.9571*6.9562*6.96095*6.9536
05/21/2004 11:15:00*6.956*6.95445*6.96035*6.953
05/21/2004 11:20:00*6.9539*6.9606*6.9606*6.95105
05/21/2004 11:25:00*6.9567*6.9518*6.9611*6.9469
05/21/2004 11:30:00*6.9523*6.9604*6.9604*6.9498
05/21/2004 11:35:00*6.9599*6.9622*6.96485*6.9583
05/21/2004 11:40:00*6.962*6.9604*6.9646*6.959
05/21/2004 11:45:00*6.9611*6.9629*6.96475*6.9591
05/21/2004 11:50:00*6.9634*6.9585*6.96525*6.95675
05/21/2004 11:55:00*6.9583*6.956*6.9594*6.9513
05/21/2004 12:00:00*6.9557*6.9573*6.95785*6.9527
05/21/2004 12:05:00*6.9569*6.9603*6.9608*6.9541
05/21/2004 12:10:00*6.9596*6.959*6.96325*6.9562
05/21/2004 12:15:00*6.9615*6.9634*6.96485*6.9578
05/21/2004 12:20:00*6.9643*6.9622*6.9677*6.9551
05/21/2004 12:25:00*6.9625*6.9578*6.96525*6.9539
05/21/2004 12:30:00*6.9587*6.9613*6.96405*6.9547
05/21/2004 12:35:00*6.9609*6.9604*6.9625*6.9551
05/21/2004 12:40:00*6.9608*6.9597*6.9609*6.956
05/21/2004 12:45:00*6.9576*6.958*6.9624*6.9557
05/21/2004 12:50:00*6.962*6.9608*6.963*6.958
05/21/2004 12:55:00*6.9602*6.961*6.9627*6.9592
05/21/2004 13:00:00*6.9609*6.9608*6.9631*6.9595
05/21/2004 13:05:00*6.9615*6.9585*6.9631*6.9585
05/21/2004 13:10:00*6.9592*6.9631*6.9638*6.9585
05/21/2004 13:15:00*6.9599*6.9595*6.9638*6.9595
05/21/2004 13:20:00*6.9599*6.9592*6.9627*6.9581
05/21/2004 13:25:00*6.9595*6.9601*6.97165*6.9545
05/21/2004 13:30:00*6.9602*6.9597*6.9619*6.9589
05/21/2004 13:35:00*6.9592*6.9588*6.9611*6.9588
05/21/2004 13:40:00*6.9587*6.9603*6.9611*6.9587
05/21/2004 13:45:00*6.9587*6.9581*6.9615*6.9573
05/21/2004 13:50:00*6.9578*6.9564*6.9631*6.9564
05/21/2004 13:55:00*6.9563*6.9634*6.9638*6.9555
05/21/2004 14:00:00*6.9581*6.9557*6.9634*6.9553
05/21/2004 14:05:00*6.9555*6.9557*6.9619*6.9552
05/21/2004 14:10:00*6.9555*6.9571*6.9634*6.9546
05/21/2004 14:15:00*6.9638*6.9571*6.9638*6.956
05/21/2004 14:20:00*6.9627*6.9573*6.9646*6.9548
05/21/2004 14:25:00*6.9569*6.9595*6.96855*6.9561
05/21/2004 14:30:00*6.9594*6.9594*6.9606*6.9576
05/21/2004 14:35:00*6.9592*6.9587*6.96*6.9572
05/21/2004 14:40:00*6.9588*6.9588*6.9595*6.9584
05/21/2004 14:45:00*6.959*6.9585*6.9604*6.9568
05/21/2004 14:50:00*6.9583*6.9664*6.9681*6.956
05/21/2004 14:55:00*6.9662*6.9662*6.9671*6.96385
05/21/2004 15:00:00*6.9658*6.9646*6.9671*6.96075
05/21/2004 15:05:00*6.9648*6.9642*6.9651*6.96075
05/21/2004 15:10:00*6.9643*6.9646*6.9648*6.96235
05/21/2004 15:15:00*6.9644*6.9643*6.965*6.96115
05/21/2004 15:20:00*6.9641*6.9641*6.9643*6.96155
05/21/2004 15:25:00*6.9646*6.9662*6.9662*6.96155
05/21/2004 15:30:00*6.9658*6.9641*6.9662*6.96155
05/21/2004 15:35:00*6.9643*6.9636*6.965*6.96035
05/21/2004 15:40:00*6.9637*6.9613*6.9648*6.95845
05/21/2004 15:45:00*6.9611*6.9618*6.9632*6.9611
05/21/2004 15:50:00*6.9614*6.9615*6.962*6.9605
05/21/2004 15:55:00*6.963*6.963*6.9633*6.9615
05/21/2004 16:00:00*6.9632*6.9625*6.9632*6.9623
05/21/2004 16:05:00*6.9629*6.9693*6.9701*6.9625
05/21/2004 16:10:00*6.9597*6.9668*6.9712*6.9597
05/21/2004 16:15:00*6.96755*6.968*6.9699*6.9668
05/21/2004 16:20:00*6.96955*6.9679*6.97145*6.9674
05/21/2004 16:25:00*6.9679*6.96875*6.96955*6.9671
05/21/2004 16:30:00*6.967*6.9677*6.97145*6.96635
05/21/2004 16:35:00*6.96675*6.9684*6.97185*6.966
05/21/2004 16:40:00*6.96635*6.97065*6.97145*6.96635
05/21/2004 16:45:00*6.9696*6.9699*6.9734*6.9695
05/21/2004 16:50:00*6.9695*6.9696*6.97145*6.96755
05/21/2004 16:55:00*6.9692*6.9675*6.9696*6.96575
05/21/2004 17:00:00*6.9673*6.9739*6.9746*6.9654
