05/24/2004 17:05:00*6.899*6.8999*6.9005*6.8988
05/24/2004 17:10:00*6.8997*6.89535*6.9013*6.89535
05/24/2004 17:15:00*6.89455*6.8999*6.9016*6.89075
05/24/2004 17:20:00*6.8983*6.8998*6.90035*6.89455
05/24/2004 17:25:00*6.8993*6.9032*6.9032*6.8993
05/24/2004 17:30:00*6.9029*6.89985*6.9032*6.89145
05/24/2004 17:35:00*6.9063*6.9055*6.9094*6.89985
05/24/2004 17:40:00*6.9057*6.9068*6.9095*6.9055
05/24/2004 17:45:00*6.9068*6.9056*6.9088*6.9056
05/24/2004 17:50:00*6.9026*6.90115*6.9075*6.8991
05/24/2004 17:55:00*6.9002*6.9012*6.9035*6.89575
05/24/2004 18:00:00*6.9004*6.8998*6.902*6.8998
05/24/2004 18:05:00*6.9002*6.9028*6.9037*6.8998
05/24/2004 18:10:00*6.9041*6.9049*6.9061*6.9028
05/24/2004 18:15:00*6.9053*6.9035*6.9053*6.89495
05/24/2004 18:20:00*6.9031*6.9036*6.9044*6.8938
05/24/2004 18:25:00*6.89225*6.9014*6.9046*6.89185
05/24/2004 18:30:00*6.89225*6.89535*6.904*6.89225
05/24/2004 18:35:00*6.9038*6.9069*6.9073*6.8938
05/24/2004 18:40:00*6.9069*6.9072*6.9081*6.9058
05/24/2004 18:45:00*6.9069*6.9095*6.9095*6.90405
05/24/2004 18:50:00*6.91*6.9132*6.9132*6.9095
05/24/2004 18:55:00*6.9136*6.9129*6.916*6.9128
05/24/2004 19:00:00*6.9132*6.9129*6.9139*6.9118
05/24/2004 19:05:00*6.9132*6.9136*6.9147*6.9129
05/24/2004 19:10:00*6.9139*6.916*6.916*6.9133
05/24/2004 19:15:00*6.9149*6.9144*6.9165*6.9143
05/24/2004 19:20:00*6.9143*6.9132*6.9144*6.90045
05/24/2004 19:25:00*6.9135*6.9153*6.9153*6.9126
05/24/2004 19:30:00*6.9153*6.9126*6.9153*6.9117
05/24/2004 19:35:00*6.9118*6.9147*6.9153*6.9117
05/24/2004 19:40:00*6.9146*6.9147*6.9157*6.9139
05/24/2004 19:45:00*6.915*6.9147*6.9161*6.9146
05/24/2004 19:50:00*6.9144*6.9153*6.9161*6.9144
05/24/2004 19:55:00*6.9157*6.9151*6.9167*6.9151
05/24/2004 20:00:00*6.9152*6.9154*6.916*6.9125
05/24/2004 20:05:00*6.9158*6.9158*6.9176*6.914
05/24/2004 20:10:00*6.9157*6.9153*6.9167*6.9132
05/24/2004 20:15:00*6.9164*6.9165*6.9165*6.9147
05/24/2004 20:20:00*6.9162*6.9151*6.9171*6.9132
05/24/2004 20:25:00*6.9157*6.9139*6.916*6.90305
05/24/2004 20:30:00*6.9143*6.9122*6.9143*6.90265
05/24/2004 20:35:00*6.912*6.9112*6.9122*6.90075
05/24/2004 20:40:00*6.9109*6.8988*6.9112*6.89765
05/24/2004 20:45:00*6.8988*6.9069*6.91*6.89845
05/24/2004 20:50:00*6.9067*6.9077*6.909*6.8992
05/24/2004 20:55:00*6.9074*6.9083*6.9098*6.90115
05/24/2004 21:00:00*6.9042*6.9118*6.913*6.9015
05/24/2004 21:05:00*6.9127*6.9114*6.9133*6.90225
05/24/2004 21:10:00*6.9112*6.9042*6.9114*6.90265
05/24/2004 21:15:00*6.90345*6.9097*6.9103*6.90265
05/24/2004 21:20:00*6.9101*6.9087*6.9104*6.90345
05/24/2004 21:25:00*6.9088*6.9079*6.9114*6.9065
05/24/2004 21:30:00*6.9074*6.90455*6.9083*6.90455
05/24/2004 21:35:00*6.90455*6.9044*6.9076*6.90265
05/24/2004 21:40:00*6.9042*6.9048*6.9069*6.90345
05/24/2004 21:45:00*6.90455*6.9046*6.9065*6.9036
05/24/2004 21:50:00*6.9065*6.9051*6.90725*6.9041
05/24/2004 21:55:00*6.9048*6.9037*6.90575*6.9024
05/24/2004 22:00:00*6.9038*6.903*6.90535*6.9005
05/24/2004 22:05:00*6.9029*6.90765*6.90765*6.9017
05/24/2004 22:10:00*6.9032*6.9039*6.9092*6.9025
05/24/2004 22:15:00*6.9039*6.9044*6.90725*6.903
05/24/2004 22:20:00*6.9048*6.91035*6.91035*6.9038
05/24/2004 22:25:00*6.9074*6.9046*6.91075*6.9035
05/24/2004 22:30:00*6.9049*6.9027*6.9088*6.9023
05/24/2004 22:35:00*6.9027*6.9013*6.90495*6.9
05/24/2004 22:40:00*6.9009*6.9016*6.9042*6.9006
05/24/2004 22:45:00*6.9013*6.9021*6.90495*6.9005
05/24/2004 22:50:00*6.9024*6.90725*6.9088*6.9011
05/24/2004 22:55:00*6.903*6.9048*6.90725*6.9026
05/24/2004 23:00:00*6.90535*6.9042*6.90725*6.9037
05/24/2004 23:05:00*6.9032*6.9053*6.9065*6.9032
05/24/2004 23:10:00*6.9049*6.90615*6.90615*6.9037
05/24/2004 23:15:00*6.9041*6.9042*6.9065*6.9035
05/24/2004 23:20:00*6.9045*6.906*6.9088*6.9038
05/24/2004 23:25:00*6.9056*6.9048*6.906*6.9048
05/24/2004 23:30:00*6.9046*6.9038*6.9092*6.9035
05/24/2004 23:35:00*6.9039*6.9044*6.9088*6.903
05/24/2004 23:40:00*6.9044*6.9023*6.9065*6.9023
05/24/2004 23:45:00*6.9023*6.90535*6.90845*6.9021
05/24/2004 23:50:00*6.90535*6.9015*6.90535*6.9015
05/24/2004 23:55:00*6.90535*6.90455*6.90535*6.9015
05/25/2004 00:00:00*6.9032*6.9011*6.90455*6.9002
05/25/2004 00:05:00*6.9023*6.90305*6.9038*6.8997
05/25/2004 00:10:00*6.9018*6.9018*6.9038*6.9011
05/25/2004 00:15:00*6.9014*6.9014*6.90345*6.9002
05/25/2004 00:20:00*6.9014*6.9022*6.9037*6.9014
05/25/2004 00:25:00*6.90185*6.9032*6.9042*6.9011
05/25/2004 00:30:00*6.9028*6.9027*6.9042*6.9019
05/25/2004 00:35:00*6.9032*6.9018*6.9035*6.9018
05/25/2004 00:40:00*6.9016*6.9018*6.9044*6.9015
05/25/2004 00:45:00*6.9018*6.9022*6.9042*6.9016
05/25/2004 00:50:00*6.9018*6.9024*6.90455*6.9007
05/25/2004 00:55:00*6.9021*6.90345*6.9042*6.9013
05/25/2004 01:00:00*6.9014*6.9011*6.9042*6.9007
05/25/2004 01:05:00*6.9015*6.9042*6.9042*6.9011
05/25/2004 01:10:00*6.9011*6.9042*6.90495*6.9002
05/25/2004 01:15:00*6.9021*6.9023*6.90495*6.9014
05/25/2004 01:20:00*6.90535*6.9042*6.90535*6.9023
05/25/2004 01:25:00*6.9042*6.9038*6.90535*6.9031
05/25/2004 01:30:00*6.9035*6.9032*6.90495*6.9028
05/25/2004 01:35:00*6.9042*6.9024*6.90575*6.9009
05/25/2004 01:40:00*6.90535*6.90535*6.90575*6.9021
05/25/2004 01:45:00*6.903*6.90805*6.9096*6.9012
05/25/2004 01:50:00*6.9028*6.8964*6.91345*6.8964
05/25/2004 01:55:00*6.9007*6.899*6.9048*6.89135
05/25/2004 02:00:00*6.9056*6.9094*6.9125*6.898
05/25/2004 02:05:00*6.9093*6.91555*6.9188*6.9093
05/25/2004 02:10:00*6.9162*6.9157*6.9223*6.91065
05/25/2004 02:15:00*6.9153*6.926*6.926*6.915
05/25/2004 02:20:00*6.9237*6.9292*6.9318*6.9223
05/25/2004 02:25:00*6.9277*6.9225*6.9292*6.9187
05/25/2004 02:30:00*6.922*6.9173*6.9232*6.9113
05/25/2004 02:35:00*6.9164*6.9237*6.9309*6.9146
05/25/2004 02:40:00*6.9243*6.9251*6.9305*6.9223
05/25/2004 02:45:00*6.925*6.9281*6.9295*6.924
05/25/2004 02:50:00*6.9285*6.9318*6.9336*6.9281
05/25/2004 02:55:00*6.9291*6.9292*6.9336*6.9274
05/25/2004 03:00:00*6.9288*6.9346*6.9377*6.9236
05/25/2004 03:05:00*6.935*6.9371*6.94*6.9346
05/25/2004 03:10:00*6.9366*6.9286*6.9375*6.928
05/25/2004 03:15:00*6.9278*6.9314*6.9379*6.9278
05/25/2004 03:20:00*6.94*6.9516*6.9516*6.9314
05/25/2004 03:25:00*6.9481*6.9448*6.952*6.9425
05/25/2004 03:30:00*6.9444*6.9412*6.9495*6.9377
05/25/2004 03:35:00*6.9437*6.9422*6.9493*6.941
05/25/2004 03:40:00*6.9427*6.9426*6.9489*6.9351
05/25/2004 03:45:00*6.9422*6.9413*6.9466*6.9381
05/25/2004 03:50:00*6.9409*6.9357*6.9418*6.9327
05/25/2004 03:55:00*6.9356*6.939*6.9453*6.9353
05/25/2004 04:00:00*6.9394*6.9402*6.9429*6.939
05/25/2004 04:05:00*6.9408*6.9421*6.9432*6.9368
05/25/2004 04:10:00*6.9406*6.9367*6.9483*6.9361
05/25/2004 04:15:00*6.936*6.9383*6.9439*6.9319
05/25/2004 04:20:00*6.9381*6.9433*6.9453*6.9369
05/25/2004 04:25:00*6.9423*6.9421*6.94965*6.939
05/25/2004 04:30:00*6.9418*6.95275*6.9544*6.9383
05/25/2004 04:35:00*6.9531*6.94605*6.9553*6.9444
05/25/2004 04:40:00*6.9465*6.9495*6.95025*6.94605
05/25/2004 04:45:00*6.9491*6.94965*6.9514*6.94755
05/25/2004 04:50:00*6.9497*6.9504*6.9541*6.9494
05/25/2004 04:55:00*6.95*6.9488*6.9516*6.9456
05/25/2004 05:00:00*6.94835*6.94835*6.9495*6.9465
05/25/2004 05:05:00*6.948*6.9392*6.9491*6.9392
05/25/2004 05:10:00*6.93965*6.9395*6.9422*6.939
05/25/2004 05:15:00*6.9397*6.9253*6.94*6.9249
05/25/2004 05:20:00*6.92675*6.9299*6.9314*6.9241
05/25/2004 05:25:00*6.93045*6.9299*6.9343*6.9289
05/25/2004 05:30:00*6.92945*6.93405*6.93405*6.92945
05/25/2004 05:35:00*6.93365*6.935*6.93705*6.9334
05/25/2004 05:40:00*6.9358*6.9357*6.9374*6.93445
05/25/2004 05:45:00*6.937*6.939*6.9397*6.9344
05/25/2004 05:50:00*6.9393*6.9306*6.94075*6.9304
05/25/2004 05:55:00*6.9304*6.9314*6.93425*6.9304
05/25/2004 06:00:00*6.9311*6.9284*6.9332*6.9279
05/25/2004 06:05:00*6.9295*6.9334*6.93485*6.9274
05/25/2004 06:10:00*6.9321*6.93035*6.9338*6.9298
05/25/2004 06:15:00*6.9294*6.9337*6.9342*6.92815
05/25/2004 06:20:00*6.9341*6.932*6.93505*6.93105
05/25/2004 06:25:00*6.9316*6.9344*6.93575*6.9309
05/25/2004 06:30:00*6.9348*6.9372*6.9414*6.9334
05/25/2004 06:35:00*6.9386*6.9377*6.9408*6.9321
05/25/2004 06:40:00*6.9372*6.9376*6.945*6.937
05/25/2004 06:45:00*6.9388*6.9388*6.9426*6.9365
05/25/2004 06:50:00*6.9384*6.94245*6.945*6.9384
05/25/2004 06:55:00*6.9429*6.94695*6.94695*6.94245
05/25/2004 07:00:00*6.9462*6.95055*6.95055*6.9459
05/25/2004 07:05:00*6.949*6.9478*6.9527*6.9474
05/25/2004 07:10:00*6.948*6.9478*6.95235*6.9419
05/25/2004 07:15:00*6.9474*6.94895*6.9531*6.946
05/25/2004 07:20:00*6.9518*6.94395*6.9523*6.9432
05/25/2004 07:25:00*6.9454*6.9462*6.9481*6.94395
05/25/2004 07:30:00*6.94655*6.9454*6.94925*6.9454
05/25/2004 07:35:00*6.94575*6.9479*6.9527*6.9446
05/25/2004 07:40:00*6.94825*6.95045*6.9512*6.94545
05/25/2004 07:45:00*6.9504*6.9467*6.9506*6.9395
05/25/2004 07:50:00*6.9464*6.95035*6.95235*6.946
05/25/2004 07:55:00*6.9496*6.9437*6.95125*6.9432
05/25/2004 08:00:00*6.9437*6.9467*6.94745*6.94215
05/25/2004 08:05:00*6.9463*6.9474*6.95115*6.94365
05/25/2004 08:10:00*6.9467*6.9513*6.9604*6.94435
05/25/2004 08:15:00*6.9517*6.9531*6.9535*6.9507
05/25/2004 08:20:00*6.9527*6.9537*6.9563*6.9518
05/25/2004 08:25:00*6.95555*6.9537*6.9577*6.95005
05/25/2004 08:30:00*6.95775*6.9519*6.95775*6.9449
05/25/2004 08:35:00*6.9559*6.9495*6.95855*6.9461
05/25/2004 08:40:00*6.9501*6.9485*6.95445*6.9483
05/25/2004 08:45:00*6.9489*6.9519*6.95475*6.9479
05/25/2004 08:50:00*6.9516*6.9521*6.9535*6.9431
05/25/2004 08:55:00*6.9523*6.95355*6.9561*6.9497
05/25/2004 09:00:00*6.9525*6.952*6.95685*6.94985
05/25/2004 09:05:00*6.95325*6.9472*6.95445*6.9469
05/25/2004 09:10:00*6.9476*6.9464*6.95245*6.9464
05/25/2004 09:15:00*6.94715*6.9501*6.9523*6.9437
05/25/2004 09:20:00*6.9505*6.9507*6.957*6.9501
05/25/2004 09:25:00*6.95105*6.9494*6.9533*6.941
05/25/2004 09:30:00*6.9485*6.95055*6.95165*6.9425
05/25/2004 09:35:00*6.9494*6.9501*6.95095*6.9487
05/25/2004 09:40:00*6.9497*6.95355*6.95355*6.944
05/25/2004 09:45:00*6.9532*6.9498*6.9542*6.94695
05/25/2004 09:50:00*6.9511*6.95135*6.9565*6.94875
05/25/2004 09:55:00*6.9544*6.9548*6.9596*6.94945
05/25/2004 10:00:00*6.9554*6.9533*6.9554*6.94875
05/25/2004 10:05:00*6.9525*6.9551*6.957*6.9464
05/25/2004 10:10:00*6.9539*6.95125*6.9574*6.9455
05/25/2004 10:15:00*6.9525*6.9545*6.95795*6.95075
05/25/2004 10:20:00*6.9539*6.9518*6.9552*6.9507
05/25/2004 10:25:00*6.952*6.9518*6.9555*6.9494
05/25/2004 10:30:00*6.9526*6.9552*6.9561*6.9497
05/25/2004 10:35:00*6.95555*6.9523*6.95645*6.94935
05/25/2004 10:40:00*6.95215*6.9507*6.9538*6.9503
05/25/2004 10:45:00*6.95105*6.9516*6.95395*6.94725
05/25/2004 10:50:00*6.95235*6.9501*6.956*6.9499
05/25/2004 10:55:00*6.95035*6.9552*6.9555*6.9501
05/25/2004 11:00:00*6.9556*6.9531*6.95625*6.95085
05/25/2004 11:05:00*6.9535*6.9564*6.95825*6.9531
05/25/2004 11:10:00*6.956*6.9573*6.9592*6.948
05/25/2004 11:15:00*6.9592*6.957*6.96485*6.9546
05/25/2004 11:20:00*6.9566*6.95955*6.96165*6.9544
05/25/2004 11:25:00*6.9595*6.9608*6.9668*6.9595
05/25/2004 11:30:00*6.9626*6.9559*6.9679*6.9535
05/25/2004 11:35:00*6.9555*6.9641*6.9645*6.9555
05/25/2004 11:40:00*6.9645*6.9631*6.9672*6.9604
05/25/2004 11:45:00*6.9633*6.9714*6.978*6.9613
05/25/2004 11:50:00*6.9714*6.9628*6.97935*6.9589
05/25/2004 11:55:00*6.9742*6.97185*6.97645*6.9628
05/25/2004 12:00:00*6.9707*6.97395*6.97395*6.9703
05/25/2004 12:05:00*6.9728*6.9727*6.97395*6.9678
05/25/2004 12:10:00*6.97305*6.9749*6.97705*6.9719
05/25/2004 12:15:00*6.9756*6.9755*6.9799*6.9704
05/25/2004 12:20:00*6.9708*6.97345*6.9756*6.9618
05/25/2004 12:25:00*6.9727*6.975*6.976*6.97
05/25/2004 12:30:00*6.9752*6.9746*6.97955*6.9696
05/25/2004 12:35:00*6.9743*6.9752*6.9766*6.9685
05/25/2004 12:40:00*6.9748*6.9753*6.97915*6.9685
05/25/2004 12:45:00*6.9754*6.97255*6.976*6.9691
05/25/2004 12:50:00*6.9711*6.9722*6.97405*6.9711
05/25/2004 12:55:00*6.9721*6.97445*6.97445*6.9717
05/25/2004 13:00:00*6.97365*6.9733*6.9752*6.972
05/25/2004 13:05:00*6.9728*6.9728*6.97445*6.972
05/25/2004 13:10:00*6.9729*6.9732*6.9761*6.9721
05/25/2004 13:15:00*6.9745*6.9732*6.97765*6.9662
05/25/2004 13:20:00*6.9674*6.97275*6.97805*6.9674
05/25/2004 13:25:00*6.9714*6.97*6.97355*6.9696
05/25/2004 13:30:00*6.9701*6.9683*6.9724*6.9668
05/25/2004 13:35:00*6.9682*6.9703*6.972*6.9682
05/25/2004 13:40:00*6.97125*6.9721*6.97625*6.9701
05/25/2004 13:45:00*6.97315*6.9653*6.97315*6.9653
05/25/2004 13:50:00*6.9667*6.9669*6.96785*6.965
05/25/2004 13:55:00*6.9665*6.97085*6.9722*6.9657
05/25/2004 14:00:00*6.9711*6.9714*6.9716*6.9687
05/25/2004 14:05:00*6.9711*6.9708*6.9716*6.97
05/25/2004 14:10:00*6.9716*6.9707*6.9724*6.9704
05/25/2004 14:15:00*6.972*6.9713*6.97315*6.9672
05/25/2004 14:20:00*6.9714*6.9722*6.97315*6.9676
05/25/2004 14:25:00*6.9679*6.9679*6.9722*6.9672
05/25/2004 14:30:00*6.9675*6.9703*6.9711*6.96395
05/25/2004 14:35:00*6.9707*6.96515*6.9711*6.96435
05/25/2004 14:40:00*6.9711*6.9693*6.9725*6.96515
05/25/2004 14:45:00*6.9689*6.9696*6.9715*6.9636
05/25/2004 14:50:00*6.9693*6.9672*6.9711*6.9672
05/25/2004 14:55:00*6.96815*6.9672*6.9693*6.9655
05/25/2004 15:00:00*6.9668*6.9647*6.96815*6.964
05/25/2004 15:05:00*6.9636*6.9661*6.97015*6.9595
05/25/2004 15:10:00*6.9595*6.9668*6.97055*6.9595
05/25/2004 15:15:00*6.9671*6.9661*6.97055*6.9657
05/25/2004 15:20:00*6.9662*6.9655*6.96895*6.9647
05/25/2004 15:25:00*6.9657*6.9634*6.96705*6.9633
05/25/2004 15:30:00*6.963*6.9621*6.96515*6.9621
05/25/2004 15:35:00*6.9625*6.9629*6.96475*6.9613
05/25/2004 15:40:00*6.9633*6.96625*6.96625*6.9627
05/25/2004 15:45:00*6.9654*6.96745*6.96745*6.9639
05/25/2004 15:50:00*6.966*6.9656*6.9682*6.9639
05/25/2004 15:55:00*6.9654*6.9658*6.96785*6.9633
05/25/2004 16:00:00*6.966*6.9682*6.96935*6.9643
05/25/2004 16:05:00*6.9686*6.9673*6.96975*6.9673
05/25/2004 16:10:00*6.9677*6.96935*6.96935*6.9662
05/25/2004 16:15:00*6.9677*6.96935*6.97015*6.9677
05/25/2004 16:20:00*6.9685*6.9696*6.9709*6.9685
05/25/2004 16:25:00*6.97*6.9715*6.97285*6.9696
05/25/2004 16:30:00*6.9711*6.9732*6.9732*6.9708
05/25/2004 16:35:00*6.9715*6.97055*6.9732*6.9692
05/25/2004 16:40:00*6.9692*6.97285*6.97285*6.9688
05/25/2004 16:45:00*6.969*6.9685*6.97285*6.9626
05/25/2004 16:50:00*6.9679*6.9681*6.9692*6.9618
05/25/2004 16:55:00*6.968*6.969*6.9755*6.9641
05/25/2004 17:00:00*6.9698*6.966*6.9732*6.9641
