05/25/2004 17:05:00*6.9727*6.9696*6.97475*6.9652
05/25/2004 17:10:00*6.9694*6.9671*6.9732*6.9667
05/25/2004 17:15:00*6.9664*6.97285*6.9732*6.966
05/25/2004 17:20:00*6.9687*6.9664*6.9763*6.9664
05/25/2004 17:25:00*6.9629*6.9652*6.9744*6.9629
05/25/2004 17:30:00*6.9656*6.9664*6.97365*6.9652
05/25/2004 17:35:00*6.9671*6.97365*6.97475*6.966
05/25/2004 17:40:00*6.97365*6.97365*6.974*6.9664
05/25/2004 17:45:00*6.9667*6.96765*6.97365*6.9625
05/25/2004 17:50:00*6.96695*6.96425*6.96765*6.9595
05/25/2004 17:55:00*6.96425*6.96345*6.96425*6.9595
05/25/2004 18:00:00*6.9602*6.9602*6.96385*6.9602
05/25/2004 18:05:00*6.9602*6.965*6.965*6.9598
05/25/2004 18:10:00*6.9618*6.9618*6.96535*6.9613
05/25/2004 18:15:00*6.9613*6.9618*6.96575*6.9602
05/25/2004 18:20:00*6.9613*6.9625*6.96615*6.9613
05/25/2004 18:25:00*6.9625*6.9625*6.9625*6.9622
05/25/2004 18:30:00*6.9625*6.96655*6.96655*6.9625
05/25/2004 18:35:00*6.9629*6.96615*6.96655*6.9625
05/25/2004 18:40:00*6.96615*6.959*6.96615*6.9586
05/25/2004 18:45:00*6.9586*6.961*6.9696*6.9586
05/25/2004 18:50:00*6.9613*6.96535*6.96615*6.9598
05/25/2004 18:55:00*6.9622*6.965*6.96615*6.9606
05/25/2004 19:00:00*6.96425*6.9683*6.9683*6.9613
05/25/2004 19:05:00*6.969*6.9656*6.969*6.9645
05/25/2004 19:10:00*6.9645*6.97*6.97*6.9645
05/25/2004 19:15:00*6.9667*6.9696*6.97035*6.9656
05/25/2004 19:20:00*6.9664*6.9656*6.97*6.9656
05/25/2004 19:25:00*6.9656*6.96885*6.96885*6.9652
05/25/2004 19:30:00*6.96885*6.9687*6.97345*6.9656
05/25/2004 19:35:00*6.9702*6.9709*6.97345*6.9687
05/25/2004 19:40:00*6.9746*6.9746*6.9754*6.9675
05/25/2004 19:45:00*6.9746*6.97615*6.9777*6.9718
05/25/2004 19:50:00*6.9732*6.9773*6.9777*6.9729
05/25/2004 19:55:00*6.9773*6.9732*6.9773*6.9732
05/25/2004 20:00:00*6.9729*6.97515*6.97745*6.9694
05/25/2004 20:05:00*6.9755*6.9722*6.97705*6.9713
05/25/2004 20:10:00*6.9718*6.9729*6.97745*6.9702
05/25/2004 20:15:00*6.9725*6.9782*6.9782*6.9722
05/25/2004 20:20:00*6.9736*6.9702*6.9782*6.9698
05/25/2004 20:25:00*6.9709*6.9709*6.9755*6.9702
05/25/2004 20:30:00*6.9706*6.97475*6.97515*6.9698
05/25/2004 20:35:00*6.97475*6.9702*6.97475*6.969
05/25/2004 20:40:00*6.9706*6.9763*6.97785*6.9694
05/25/2004 20:45:00*6.9763*6.97745*6.97745*6.9718
05/25/2004 20:50:00*6.97745*6.97745*6.97745*6.9713
05/25/2004 20:55:00*6.97745*6.9683*6.97745*6.9683
05/25/2004 21:00:00*6.97285*6.9713*6.97475*6.9671
05/25/2004 21:05:00*6.9709*6.9683*6.9713*6.9679
05/25/2004 21:10:00*6.96975*6.9669*6.9713*6.9664
05/25/2004 21:15:00*6.9653*6.9663*6.9709*6.9644
05/25/2004 21:20:00*6.9667*6.9722*6.97705*6.9663
05/25/2004 21:25:00*6.97665*6.9704*6.97705*6.9691
05/25/2004 21:30:00*6.9706*6.97395*6.97515*6.9692
05/25/2004 21:35:00*6.9698*6.97475*6.9763*6.9692
05/25/2004 21:40:00*6.9708*6.9706*6.97515*6.9704
05/25/2004 21:45:00*6.9702*6.9699*6.9755*6.9692
05/25/2004 21:50:00*6.9701*6.9699*6.9755*6.9697
05/25/2004 21:55:00*6.9699*6.9692*6.97515*6.9689
05/25/2004 22:00:00*6.9689*6.97515*6.97515*6.9683
05/25/2004 22:05:00*6.9697*6.9681*6.9755*6.9672
05/25/2004 22:10:00*6.9685*6.97435*6.97435*6.967
05/25/2004 22:15:00*6.97515*6.9672*6.9755*6.9664
05/25/2004 22:20:00*6.967*6.9662*6.97245*6.966
05/25/2004 22:25:00*6.966*6.9667*6.97515*6.9655
05/25/2004 22:30:00*6.9662*6.9662*6.97165*6.9655
05/25/2004 22:35:00*6.9664*6.965*6.9713*6.9639
05/25/2004 22:40:00*6.97015*6.96935*6.97015*6.9629
05/25/2004 22:45:00*6.96935*6.97475*6.97475*6.9638
05/25/2004 22:50:00*6.97245*6.9664*6.9755*6.9659
05/25/2004 22:55:00*6.9662*6.9664*6.97435*6.966
05/25/2004 23:00:00*6.9666*6.9662*6.9759*6.966
05/25/2004 23:05:00*6.966*6.9646*6.97055*6.9629
05/25/2004 23:10:00*6.9644*6.9644*6.96975*6.9625
05/25/2004 23:15:00*6.9648*6.97015*6.9736*6.9629
05/25/2004 23:20:00*6.9662*6.9671*6.97205*6.9644
05/25/2004 23:25:00*6.9675*6.9686*6.97165*6.9642
05/25/2004 23:30:00*6.9642*6.96555*6.9686*6.9592
05/25/2004 23:35:00*6.9611*6.9596*6.96555*6.9592
05/25/2004 23:40:00*6.9596*6.96355*6.96355*6.9592
05/25/2004 23:45:00*6.9607*6.96395*6.96515*6.9596
05/25/2004 23:50:00*6.96435*6.96435*6.96515*6.9596
05/25/2004 23:55:00*6.96395*6.96285*6.96435*6.9576
05/26/2004 00:00:00*6.9596*6.9599*6.96475*6.9585
05/26/2004 00:05:00*6.9596*6.9611*6.96515*6.9596
05/26/2004 00:10:00*6.9607*6.9604*6.96515*6.9604
05/26/2004 00:15:00*6.9604*6.96555*6.96555*6.9604
05/26/2004 00:20:00*6.9611*6.96475*6.96555*6.9604
05/26/2004 00:25:00*6.9604*6.96435*6.96475*6.9604
05/26/2004 00:30:00*6.9599*6.96435*6.96475*6.9596
05/26/2004 00:35:00*6.9599*6.9576*6.96435*6.9576
05/26/2004 00:40:00*6.9573*6.96325*6.96325*6.9573
05/26/2004 00:45:00*6.9596*6.96325*6.96355*6.9585
05/26/2004 00:50:00*6.9596*6.9611*6.96665*6.9596
05/26/2004 00:55:00*6.9607*6.9619*6.96625*6.9607
05/26/2004 01:00:00*6.9623*6.96625*6.96705*6.9619
05/26/2004 01:05:00*6.9627*6.9659*6.96665*6.9611
05/26/2004 01:10:00*6.9615*6.9619*6.9659*6.9615
05/26/2004 01:15:00*6.9623*6.9659*6.96625*6.9615
05/26/2004 01:20:00*6.9623*6.9634*6.96705*6.9623
05/26/2004 01:25:00*6.9631*6.96705*6.96745*6.9631
05/26/2004 01:30:00*6.9629*6.96625*6.96705*6.9625
05/26/2004 01:35:00*6.9617*6.96745*6.96745*6.9617
05/26/2004 01:40:00*6.964*6.9636*6.9752*6.9625
05/26/2004 01:45:00*6.97555*6.9655*6.97555*6.9629
05/26/2004 01:50:00*6.9663*6.9678*6.9685*6.9655
05/26/2004 01:55:00*6.9674*6.968*6.9683*6.9669
05/26/2004 02:00:00*6.9678*6.9691*6.9697*6.9666
05/26/2004 02:05:00*6.9694*6.9723*6.98095*6.9691
05/26/2004 02:10:00*6.972*6.976*6.9836*6.9711
05/26/2004 02:15:00*6.9768*6.9753*6.98245*6.9741
05/26/2004 02:20:00*6.975*6.9745*6.9755*6.9729
05/26/2004 02:25:00*6.9748*6.9762*6.9764*6.97265
05/26/2004 02:30:00*6.9764*6.9731*6.9766*6.9726
05/26/2004 02:35:00*6.9715*6.979*6.9809*6.9715
05/26/2004 02:40:00*6.9771*6.9847*6.9847*6.9764
05/26/2004 02:45:00*6.9845*6.9806*6.9878*6.9804
05/26/2004 02:50:00*6.9808*6.9832*6.98625*6.9786
05/26/2004 02:55:00*6.9829*6.9853*6.9901*6.97635
05/26/2004 03:00:00*6.9849*6.986*6.9883*6.9818
05/26/2004 03:05:00*6.9863*6.9886*6.9886*6.9814
05/26/2004 03:10:00*6.9884*6.9821*6.9886*6.98115
05/26/2004 03:15:00*6.98205*6.9907*6.996*6.9806
05/26/2004 03:20:00*6.991*6.989*6.9974*6.9838
05/26/2004 03:25:00*6.9887*6.995*6.9956*6.9839
05/26/2004 03:30:00*6.9952*6.9989*7.0011*6.995
05/26/2004 03:35:00*6.998*6.9997*7.0027*6.9973
05/26/2004 03:40:00*6.9993*7.0052*7.0107*6.999
05/26/2004 03:45:00*7.0056*7.002*7.0107*6.9999
05/26/2004 03:50:00*7.0022*7.0039*7.0048*7.002
05/26/2004 03:55:00*7.0042*7.0005*7.0086*6.999
05/26/2004 04:00:00*7.0009*6.997*7.0029*6.9962
05/26/2004 04:05:00*6.9966*6.9996*7.0027*6.9939
05/26/2004 04:10:00*6.9976*6.999*7.0*6.9973
05/26/2004 04:15:00*6.9988*6.999*7.0025*6.996
05/26/2004 04:20:00*6.9986*6.9968*7.0021*6.9924
05/26/2004 04:25:00*6.99445*6.9958*6.997*6.9902
05/26/2004 04:30:00*6.9954*6.9949*6.9979*6.9899
05/26/2004 04:35:00*6.9953*6.9983*6.9997*6.9916
05/26/2004 04:40:00*6.9979*7.0031*7.0035*6.9975
05/26/2004 04:45:00*7.0035*7.0087*7.0103*7.0027
05/26/2004 04:50:00*7.0089*7.0037*7.0093*7.0034
05/26/2004 04:55:00*7.0032*7.0022*7.0048*7.0007
05/26/2004 05:00:00*7.0025*7.0018*7.0048*7.001
05/26/2004 05:05:00*7.0022*6.9981*7.0022*6.997
05/26/2004 05:10:00*6.9977*7.00405*7.0047*6.9967
05/26/2004 05:15:00*7.0014*7.00145*7.0064*6.9927
05/26/2004 05:20:00*7.0011*6.9975*7.003*6.9975
05/26/2004 05:25:00*6.9976*6.9932*7.0004*6.9928
05/26/2004 05:30:00*6.9928*6.99395*6.9969*6.9914
05/26/2004 05:35:00*6.9953*7.0004*7.0013*6.99395
05/26/2004 05:40:00*7.0008*7.001*7.0036*6.99915
05/26/2004 05:45:00*7.0028*6.9972*7.004*6.9915
05/26/2004 05:50:00*6.9969*6.9957*7.0048*6.993
05/26/2004 05:55:00*6.9953*6.9972*6.99855*6.9934
05/26/2004 06:00:00*6.9976*6.9953*7.0007*6.9946
05/26/2004 06:05:00*6.9957*6.9874*6.99775*6.9853
05/26/2004 06:10:00*6.9879*6.9893*6.9942*6.9868
05/26/2004 06:15:00*6.9899*6.9913*6.9954*6.9868
05/26/2004 06:20:00*6.9921*6.9917*6.9947*6.9886
05/26/2004 06:25:00*6.9915*6.9972*7.0023*6.9914
05/26/2004 06:30:00*6.9991*6.9985*7.0011*6.9972
05/26/2004 06:35:00*6.9984*7.00335*7.0056*6.9914
05/26/2004 06:40:00*6.9997*6.9978*7.00335*6.9974
05/26/2004 06:45:00*6.9982*6.9978*7.0006*6.9917
05/26/2004 06:50:00*6.9984*7.0027*7.0027*6.9968
05/26/2004 06:55:00*7.0023*7.0048*7.0069*7.0023
05/26/2004 07:00:00*7.0037*7.0102*7.0112*7.0017
05/26/2004 07:05:00*7.0118*7.0071*7.0133*7.0058
05/26/2004 07:10:00*7.0067*7.0052*7.0103*7.0017
05/26/2004 07:15:00*7.0052*6.9992*7.0062*6.9983
05/26/2004 07:20:00*6.9988*7.0063*7.0063*6.994
05/26/2004 07:25:00*7.0069*6.99515*7.0078*6.99515
05/26/2004 07:30:00*7.0002*7.004*7.0057*6.99515
05/26/2004 07:35:00*7.0048*7.00045*7.0048*6.9986
05/26/2004 07:40:00*6.9997*7.0016*7.0022*6.9986
05/26/2004 07:45:00*7.0047*7.0041*7.00585*7.0004
05/26/2004 07:50:00*7.0044*7.0071*7.0071*7.0025
05/26/2004 07:55:00*7.0075*7.0008*7.0075*6.9997
05/26/2004 08:00:00*7.0016*6.9963*7.0039*6.9951
05/26/2004 08:05:00*6.9967*6.9955*6.9995*6.991
05/26/2004 08:10:00*6.9969*6.9896*6.9978*6.9868
05/26/2004 08:15:00*6.99055*6.9917*6.9957*6.9889
05/26/2004 08:20:00*6.9934*6.9926*6.9934*6.9904
05/26/2004 08:25:00*6.9918*6.9918*6.9939*6.9874
05/26/2004 08:30:00*6.9923*6.9926*6.9939*6.99
05/26/2004 08:35:00*6.9943*6.9896*6.9948*6.983
05/26/2004 08:40:00*6.99*6.985*6.992*6.9809
05/26/2004 08:45:00*6.9847*6.9788*6.98625*6.9756
05/26/2004 08:50:00*6.9792*6.9804*6.9815*6.97725
05/26/2004 08:55:00*6.9808*6.97515*6.9838*6.9715
05/26/2004 09:00:00*6.9744*6.96955*6.9775*6.9655
05/26/2004 09:05:00*6.9689*6.9711*6.9744*6.9604
05/26/2004 09:10:00*6.9687*6.9641*6.973*6.9624
05/26/2004 09:15:00*6.9638*6.9575*6.9641*6.9501
05/26/2004 09:20:00*6.9579*6.9543*6.9647*6.9515
05/26/2004 09:25:00*6.9546*6.9583*6.9609*6.953
05/26/2004 09:30:00*6.9579*6.95375*6.9587*6.9422
05/26/2004 09:35:00*6.953*6.9492*6.957*6.94865
05/26/2004 09:40:00*6.9499*6.953*6.9546*6.9484
05/26/2004 09:45:00*6.95305*6.9501*6.9534*6.9403
05/26/2004 09:50:00*6.9474*6.9508*6.9528*6.9461
05/26/2004 09:55:00*6.9506*6.9519*6.95375*6.94975
05/26/2004 10:00:00*6.9518*6.95345*6.95345*6.9496
05/26/2004 10:05:00*6.953*6.9527*6.95415*6.9464
05/26/2004 10:10:00*6.9532*6.9536*6.9573*6.9504
05/26/2004 10:15:00*6.9528*6.94385*6.9543*6.9434
05/26/2004 10:20:00*6.9438*6.9454*6.9476*6.94075
05/26/2004 10:25:00*6.945*6.9418*6.94725*6.9363
05/26/2004 10:30:00*6.9399*6.9387*6.9422*6.9363
05/26/2004 10:35:00*6.9385*6.9419*6.9422*6.9377
05/26/2004 10:40:00*6.9422*6.9401*6.9443*6.9376
05/26/2004 10:45:00*6.9397*6.9407*6.9459*6.93825
05/26/2004 10:50:00*6.9429*6.9445*6.9482*6.94005
05/26/2004 10:55:00*6.9448*6.9454*6.9481*6.9412
05/26/2004 11:00:00*6.945*6.9534*6.9542*6.94445
05/26/2004 11:05:00*6.9538*6.9485*6.95575*6.9459
05/26/2004 11:10:00*6.9489*6.94905*6.9528*6.9468
05/26/2004 11:15:00*6.9476*6.94595*6.95205*6.9439
05/26/2004 11:20:00*6.9474*6.9444*6.9544*6.9417
05/26/2004 11:25:00*6.9467*6.9488*6.94985*6.9444
05/26/2004 11:30:00*6.9497*6.95055*6.9509*6.9471
05/26/2004 11:35:00*6.9496*6.95075*6.9548*6.9492
05/26/2004 11:40:00*6.9504*6.9481*6.95325*6.9469
05/26/2004 11:45:00*6.9473*6.94695*6.9481*6.9446
05/26/2004 11:50:00*6.9469*6.9506*6.9519*6.9458
05/26/2004 11:55:00*6.951*6.95175*6.9527*6.9498
05/26/2004 12:00:00*6.953*6.9508*6.95575*6.9502
05/26/2004 12:05:00*6.9508*6.9583*6.96695*6.95075
05/26/2004 12:10:00*6.95825*6.954*6.95865*6.9521
05/26/2004 12:15:00*6.9543*6.9583*6.959*6.954
05/26/2004 12:20:00*6.95785*6.9585*6.9619*6.9548
05/26/2004 12:25:00*6.9592*6.9539*6.95965*6.9531
05/26/2004 12:30:00*6.95355*6.9535*6.9543*6.9528
05/26/2004 12:35:00*6.95355*6.9543*6.9543*6.9436
05/26/2004 12:40:00*6.9539*6.9535*6.9543*6.952
05/26/2004 12:45:00*6.9528*6.9434*6.9539*6.9422
05/26/2004 12:50:00*6.943*6.943*6.9479*6.9419
05/26/2004 12:55:00*6.94305*6.9441*6.9441*6.9404
05/26/2004 13:00:00*6.94455*6.9453*6.9453*6.9423
05/26/2004 13:05:00*6.9448*6.9475*6.94905*6.9448
05/26/2004 13:10:00*6.9479*6.9471*6.94865*6.94675
05/26/2004 13:15:00*6.9475*6.949*6.9544*6.9441
05/26/2004 13:20:00*6.94945*6.9495*6.9499*6.9487
05/26/2004 13:25:00*6.949*6.94945*6.9495*6.949
05/26/2004 13:30:00*6.949*6.95025*6.95025*6.949
05/26/2004 13:35:00*6.9495*6.9514*6.95295*6.9495
05/26/2004 13:40:00*6.9506*6.9525*6.9533*6.9495
05/26/2004 13:45:00*6.953*6.9534*6.95485*6.9521
05/26/2004 13:50:00*6.9535*6.9517*6.9541*6.95065
05/26/2004 13:55:00*6.9525*6.95715*6.95715*6.9514
05/26/2004 14:00:00*6.9545*6.9575*6.9575*6.9514
05/26/2004 14:05:00*6.9553*6.954*6.9586*6.9536
05/26/2004 14:10:00*6.9538*6.9545*6.9549*6.9532
05/26/2004 14:15:00*6.9542*6.9521*6.9546*6.9521
05/26/2004 14:20:00*6.9536*6.95475*6.9567*6.9521
05/26/2004 14:25:00*6.9556*6.9564*6.95825*6.95475
05/26/2004 14:30:00*6.9563*6.9587*6.96265*6.9512
05/26/2004 14:35:00*6.9591*6.9546*6.9591*6.9501
05/26/2004 14:40:00*6.9549*6.9546*6.95635*6.9545
05/26/2004 14:45:00*6.95595*6.9549*6.95595*6.9538
05/26/2004 14:50:00*6.95555*6.9541*6.95595*6.9532
05/26/2004 14:55:00*6.9549*6.9539*6.95595*6.9535
05/26/2004 15:00:00*6.9542*6.9563*6.9575*6.9535
05/26/2004 15:05:00*6.9575*6.9567*6.9594*6.9555
05/26/2004 15:10:00*6.956*6.9517*6.9567*6.951
05/26/2004 15:15:00*6.9517*6.9552*6.95555*6.9514
05/26/2004 15:20:00*6.956*6.9529*6.95635*6.9524
05/26/2004 15:25:00*6.95365*6.95405*6.9544*6.9529
05/26/2004 15:30:00*6.95365*6.9525*6.95405*6.9517
05/26/2004 15:35:00*6.9532*6.9524*6.9544*6.9517
05/26/2004 15:40:00*6.9528*6.9524*6.95325*6.9507
05/26/2004 15:45:00*6.9528*6.9495*6.9528*6.94685
05/26/2004 15:50:00*6.9499*6.94875*6.9506*6.948
05/26/2004 15:55:00*6.9506*6.9502*6.9506*6.9484
05/26/2004 16:00:00*6.948*6.95145*6.9528*6.94765
05/26/2004 16:05:00*6.9524*6.9539*6.9539*6.9507
05/26/2004 16:10:00*6.9539*6.9504*6.9543*6.9504
05/26/2004 16:15:00*6.95095*6.94825*6.95095*6.9481
05/26/2004 16:20:00*6.9488*6.94825*6.9498*6.9476
05/26/2004 16:25:00*6.9484*6.9481*6.94865*6.9476
05/26/2004 16:30:00*6.9476*6.9481*6.9484*6.9476
05/26/2004 16:35:00*6.9484*6.94905*6.94905*6.9481
05/26/2004 16:40:00*6.9492*6.9481*6.95055*6.9481
05/26/2004 16:45:00*6.9484*6.9471*6.9504*6.9457
05/26/2004 16:50:00*6.9473*6.9473*6.9475*6.9462
05/26/2004 16:55:00*6.9475*6.9471*6.9481*6.94635
05/26/2004 17:00:00*6.9466*6.9462*6.9471*6.9457
