05/26/2004 17:05:00*6.94635*6.94595*6.94945*6.9457
05/26/2004 17:10:00*6.94595*6.94635*6.94635*6.94595
05/26/2004 17:15:00*6.9473*6.94825*6.9488*6.9445
05/26/2004 17:20:00*6.9469*6.9479*6.94825*6.9457
05/26/2004 17:25:00*6.94675*6.9386*6.9479*6.9376
05/26/2004 17:30:00*6.943*6.943*6.9446*6.9382
05/26/2004 17:35:00*6.9438*6.9393*6.9442*6.9389
05/26/2004 17:40:00*6.9397*6.9434*6.9442*6.9389
05/26/2004 17:45:00*6.9382*6.9449*6.9449*6.9382
05/26/2004 17:50:00*6.9402*6.9449*6.9449*6.9397
05/26/2004 17:55:00*6.9382*6.9423*6.9449*6.9378
05/26/2004 18:00:00*6.9382*6.94245*6.9427*6.9382
05/26/2004 18:05:00*6.9419*6.9461*6.9514*6.9327
05/26/2004 18:10:00*6.9427*6.939*6.9461*6.9382
05/26/2004 18:15:00*6.9393*6.939*6.9405*6.939
05/26/2004 18:20:00*6.9386*6.95215*6.95255*6.9378
05/26/2004 18:25:00*6.9533*6.9371*6.9533*6.9371
05/26/2004 18:30:00*6.9367*6.9367*6.9371*6.9363
05/26/2004 18:35:00*6.9378*6.9378*6.9382*6.9367
05/26/2004 18:40:00*6.9378*6.9378*6.9378*6.9378
05/26/2004 18:45:00*6.9371*6.9378*6.9378*6.9371
05/26/2004 18:50:00*6.9378*6.9393*6.9393*6.9378
05/26/2004 18:55:00*6.939*6.9402*6.9556*6.939
05/26/2004 19:00:00*6.95485*6.9402*6.9552*6.9397
05/26/2004 19:05:00*6.9397*6.939*6.9402*6.939
05/26/2004 19:10:00*6.9378*6.95255*6.95255*6.9378
05/26/2004 19:15:00*6.95215*6.95215*6.95255*6.95215
05/26/2004 19:20:00*6.95215*6.9514*6.95215*6.9514
05/26/2004 19:25:00*6.95215*6.95065*6.95215*6.95065
05/26/2004 19:30:00*6.94985*6.9337*6.95065*6.9337
05/26/2004 19:35:00*6.934*6.9344*6.9348*6.9337
05/26/2004 19:40:00*6.934*6.9332*6.9344*6.9325
05/26/2004 19:45:00*6.9329*6.9332*6.934*6.9329
05/26/2004 19:50:00*6.9337*6.9329*6.9337*6.9329
05/26/2004 19:55:00*6.9325*6.9313*6.9329*6.9313
05/26/2004 20:00:00*6.9321*6.9329*6.9329*6.9313
05/26/2004 20:05:00*6.9332*6.9325*6.9337*6.9321
05/26/2004 20:10:00*6.9329*6.9329*6.9332*6.9325
05/26/2004 20:15:00*6.9332*6.9325*6.9332*6.9313
05/26/2004 20:20:00*6.9329*6.9329*6.9344*6.9325
05/26/2004 20:25:00*6.9325*6.9309*6.9329*6.9309
05/26/2004 20:30:00*6.9313*6.9252*6.9317*6.9241
05/26/2004 20:35:00*6.9248*6.9248*6.9256*6.9229
05/26/2004 20:40:00*6.9267*6.9272*6.9272*6.9248
05/26/2004 20:45:00*6.9263*6.9263*6.9272*6.9244
05/26/2004 20:50:00*6.9267*6.9298*6.9298*6.9263
05/26/2004 20:55:00*6.9294*6.9272*6.9298*6.9272
05/26/2004 21:00:00*6.9267*6.9305*6.9305*6.9267
05/26/2004 21:05:00*6.9302*6.9298*6.9317*6.9298
05/26/2004 21:10:00*6.9294*6.9286*6.9441*6.9283
05/26/2004 21:15:00*6.9283*6.9294*6.9302*6.9279
05/26/2004 21:20:00*6.9302*6.934*6.9359*6.929
05/26/2004 21:25:00*6.9332*6.9329*6.934*6.9317
05/26/2004 21:30:00*6.934*6.9382*6.9405*6.9329
05/26/2004 21:35:00*6.9386*6.9402*6.9442*6.9363
05/26/2004 21:40:00*6.9397*6.9602*6.9602*6.9382
05/26/2004 21:45:00*6.9583*6.9474*6.9602*6.9462
05/26/2004 21:50:00*6.9478*6.9482*6.9527*6.9474
05/26/2004 21:55:00*6.9478*6.9497*6.9497*6.9462
05/26/2004 22:00:00*6.9485*6.9509*6.952*6.9482
05/26/2004 22:05:00*6.9504*6.9474*6.9513*6.9467
05/26/2004 22:10:00*6.9485*6.9494*6.9497*6.9471
05/26/2004 22:15:00*6.949*6.949*6.9648*6.9394
05/26/2004 22:20:00*6.9494*6.9513*6.9527*6.949
05/26/2004 22:25:00*6.9516*6.9499*6.9524*6.9488
05/26/2004 22:30:00*6.9504*6.9499*6.9504*6.9495
05/26/2004 22:35:00*6.9495*6.9488*6.9499*6.9484
05/26/2004 22:40:00*6.9492*6.953*6.9541*6.9488
05/26/2004 22:45:00*6.9534*6.9506*6.9534*6.9502
05/26/2004 22:50:00*6.9502*6.9506*6.951*6.9499
05/26/2004 22:55:00*6.9502*6.951*6.951*6.9502
05/26/2004 23:00:00*6.9506*6.951*6.951*6.9506
05/26/2004 23:05:00*6.9522*6.9571*6.9576*6.951
05/26/2004 23:10:00*6.9564*6.9514*6.9571*6.9514
05/26/2004 23:15:00*6.953*6.9522*6.9544*6.9514
05/26/2004 23:20:00*6.9525*6.9525*6.9537*6.9518
05/26/2004 23:25:00*6.9522*6.9732*6.9732*6.9514
05/26/2004 23:30:00*6.9469*6.9472*6.9732*6.946
05/26/2004 23:35:00*6.9469*6.9456*6.9476*6.9453
05/26/2004 23:40:00*6.9464*6.946*6.9464*6.9453
05/26/2004 23:45:00*6.9456*6.9449*6.946*6.9449
05/26/2004 23:50:00*6.9453*6.9472*6.9713*6.9449
05/26/2004 23:55:00*6.9476*6.9472*6.974*6.9472
05/27/2004 00:00:00*6.9472*6.948*6.948*6.9472
05/27/2004 00:05:00*6.9476*6.9732*6.974*6.9476
05/27/2004 00:10:00*6.9732*6.9732*6.9732*6.9732
05/27/2004 00:15:00*6.9464*6.9483*6.9732*6.9453
05/27/2004 00:20:00*6.9453*6.9709*6.9721*6.9449
05/27/2004 00:25:00*6.946*6.946*6.9709*6.946
05/27/2004 00:30:00*6.9456*6.946*6.946*6.9456
05/27/2004 00:35:00*6.946*6.9449*6.946*6.9449
05/27/2004 00:40:00*6.9446*6.9456*6.946*6.9446
05/27/2004 00:45:00*6.946*6.9476*6.9488*6.9456
05/27/2004 00:50:00*6.9472*6.9427*6.9476*6.9427
05/27/2004 00:55:00*6.943*6.9453*6.946*6.9427
05/27/2004 01:00:00*6.9456*6.946*6.946*6.9453
05/27/2004 01:05:00*6.9456*6.9502*6.9502*6.9456
05/27/2004 01:10:00*6.9506*6.9506*6.9541*6.9502
05/27/2004 01:15:00*6.9511*6.9558*6.9574*6.9506
05/27/2004 01:20:00*6.9555*6.9567*6.958*6.9532
05/27/2004 01:25:00*6.956*6.9578*6.9602*6.956
05/27/2004 01:30:00*6.9582*6.9613*6.962*6.9578
05/27/2004 01:35:00*6.961*6.9595*6.9625*6.959
05/27/2004 01:40:00*6.9602*6.9567*6.9602*6.9544
05/27/2004 01:45:00*6.9575*6.956*6.9583*6.9553
05/27/2004 01:50:00*6.9556*6.9586*6.97245*6.9556
05/27/2004 01:55:00*6.9583*6.9598*6.9613*6.9568
05/27/2004 02:00:00*6.9583*6.9621*6.964*6.9572
05/27/2004 02:05:00*6.9586*6.9525*6.9621*6.9511
05/27/2004 02:10:00*6.9516*6.9506*6.9525*6.9415
05/27/2004 02:15:00*6.9511*6.97235*6.9738*6.9497
05/27/2004 02:20:00*6.9727*6.9701*6.974*6.9603
05/27/2004 02:25:00*6.9618*6.959*6.97125*6.951
05/27/2004 02:30:00*6.9592*6.9588*6.968*6.9548
05/27/2004 02:40:00*6.9596*6.9653*6.9673*6.9567
05/27/2004 02:45:00*6.96365*6.9658*6.9728*6.9626
05/27/2004 02:50:00*6.9661*6.9667*6.9669*6.9654
05/27/2004 02:55:00*6.9663*6.9709*6.9716*6.9582
05/27/2004 03:00:00*6.9705*6.9661*6.9709*6.9642
05/27/2004 03:05:00*6.9665*6.9675*6.9728*6.9609
05/27/2004 03:10:00*6.9678*6.971*6.9722*6.967
05/27/2004 03:15:00*6.969*6.9772*6.97965*6.9681
05/27/2004 03:20:00*6.9776*6.9827*6.9892*6.97575
05/27/2004 03:25:00*6.9831*6.9784*6.9839*6.9726
05/27/2004 03:30:00*6.9787*6.9825*6.9842*6.973
05/27/2004 03:35:00*6.9817*6.9807*6.983*6.9793
05/27/2004 03:40:00*6.9811*6.9798*6.9829*6.9762
05/27/2004 03:45:00*6.9801*6.9763*6.9818*6.976
05/27/2004 03:50:00*6.9766*6.9747*6.9781*6.9693
05/27/2004 03:55:00*6.9743*6.9737*6.9778*6.9686
05/27/2004 04:00:00*6.97375*6.9755*6.97715*6.9724
05/27/2004 04:05:00*6.9751*6.9791*6.9791*6.9708
05/27/2004 04:10:00*6.9787*6.9792*6.9814*6.9777
05/27/2004 04:15:00*6.9792*6.9864*6.9875*6.9788
05/27/2004 04:20:00*6.9864*6.98715*6.98955*6.9828
05/27/2004 04:25:00*6.9866*6.9886*6.9898*6.9866
05/27/2004 04:30:00*6.9863*6.9913*6.992*6.98395
05/27/2004 04:35:00*6.9909*6.9909*6.9938*6.98435
05/27/2004 04:40:00*6.9913*6.9938*6.9942*6.9879
05/27/2004 04:45:00*6.9942*6.9907*6.9955*6.9904
05/27/2004 04:50:00*6.9911*6.993*6.99555*6.98725
05/27/2004 04:55:00*6.9936*6.99735*6.9977*6.9927
05/27/2004 05:00:00*6.9973*6.9959*6.99835*6.99405
05/27/2004 05:05:00*6.9948*6.9964*6.9976*6.9919
05/27/2004 05:10:00*6.9966*6.99315*6.99715*6.9922
05/27/2004 05:15:00*6.9939*6.9952*6.9979*6.99315
05/27/2004 05:20:00*6.9955*6.9972*6.9987*6.993
05/27/2004 05:25:00*6.9963*6.9948*6.9972*6.9937
05/27/2004 05:30:00*6.9951*6.9962*7.0026*6.9942
05/27/2004 05:35:00*6.9954*6.996*6.99675*6.9915
05/27/2004 05:40:00*6.9956*6.9924*6.9961*6.9918
05/27/2004 05:45:00*6.9928*6.9901*6.99435*6.9901
05/27/2004 05:50:00*6.9904*6.98815*6.99305*6.9878
05/27/2004 05:55:00*6.9882*6.9882*6.9915*6.9856
05/27/2004 06:00:00*6.9875*6.9882*6.9886*6.9859
05/27/2004 06:05:00*6.9897*7.00135*7.00135*6.988
05/27/2004 06:10:00*6.996*6.99085*7.00135*6.9901
05/27/2004 06:15:00*6.9901*6.9937*6.99445*6.9893
05/27/2004 06:20:00*6.9942*6.9959*6.9977*6.9924
05/27/2004 06:25:00*6.9973*6.9984*6.9992*6.9959
05/27/2004 06:30:00*6.9977*6.9956*6.9984*6.99125
05/27/2004 06:35:00*6.9963*6.99285*6.9967*6.98975
05/27/2004 06:40:00*6.9934*6.9935*6.9939*6.9909
05/27/2004 06:45:00*6.993*6.9953*6.9953*6.9842
05/27/2004 06:50:00*6.9932*6.9887*6.996*6.988
05/27/2004 06:55:00*6.9891*6.9935*6.9961*6.9868
05/27/2004 07:00:00*6.9931*6.99875*6.99875*6.9921
05/27/2004 07:05:00*6.9992*6.9925*6.9992*6.9903
05/27/2004 07:10:00*6.992*6.99385*6.99695*6.9912
05/27/2004 07:15:00*6.9946*6.9969*6.9969*6.9925
05/27/2004 07:20:00*6.9967*6.9912*6.9988*6.9912
05/27/2004 07:25:00*6.9914*6.9905*6.9914*6.986
05/27/2004 07:30:00*6.9909*6.9859*6.9913*6.9859
05/27/2004 07:35:00*6.9865*6.9832*6.9871*6.9832
05/27/2004 07:40:00*6.984*6.9862*6.9885*6.9832
05/27/2004 07:45:00*6.98665*6.9885*6.9887*6.9801
05/27/2004 07:50:00*6.9882*6.9894*6.9901*6.9872
05/27/2004 07:55:00*6.98905*6.9921*6.9931*6.98795
05/27/2004 08:00:00*6.9917*6.9916*6.99415*6.99
05/27/2004 08:05:00*6.99105*6.9912*6.99275*6.9865
05/27/2004 08:10:00*6.9916*6.9841*6.994*6.9838
05/27/2004 08:15:00*6.9829*6.9868*6.9891*6.9829
05/27/2004 08:20:00*6.98775*6.9866*6.9915*6.9857
05/27/2004 08:25:00*6.9869*6.9865*6.99055*6.9847
05/27/2004 08:30:00*6.9857*6.9867*6.9893*6.9826
05/27/2004 08:35:00*6.9848*6.9895*6.9951*6.9806
05/27/2004 08:40:00*6.9887*6.9942*6.99825*6.9887
05/27/2004 08:45:00*6.9938*6.986*6.99695*6.9825
05/27/2004 08:50:00*6.9857*6.9869*6.9908*6.9833
05/27/2004 08:55:00*6.9886*6.9841*6.9921*6.979
05/27/2004 09:00:00*6.9836*6.9866*6.9931*6.9798
05/27/2004 09:05:00*6.9871*6.985*6.9931*6.9846
05/27/2004 09:10:00*6.9862*6.9829*6.98955*6.9825
05/27/2004 09:15:00*6.98325*6.9862*6.99405*6.9825
05/27/2004 09:20:00*6.9871*6.9904*6.99265*6.9847
05/27/2004 09:25:00*6.9908*6.9893*6.9948*6.9833
05/27/2004 09:30:00*6.9882*6.9892*6.9939*6.9872
05/27/2004 09:35:00*6.9884*6.98835*6.9923*6.9877
05/27/2004 09:40:00*6.9926*6.9965*6.9967*6.98835
05/27/2004 09:45:00*6.9961*6.9917*6.998*6.9865
05/27/2004 09:50:00*6.9912*6.9897*6.99545*6.984
05/27/2004 09:55:00*6.9901*6.99205*6.9926*6.98345
05/27/2004 10:00:00*6.988*6.9899*6.99205*6.98745
05/27/2004 10:05:00*6.9908*6.9952*6.9978*6.98815
05/27/2004 10:10:00*6.9956*6.9984*6.99915*6.9945
05/27/2004 10:15:00*6.998*7.0012*7.00425*6.9915
05/27/2004 10:20:00*7.0016*6.99865*7.00235*6.9972
05/27/2004 10:25:00*6.9998*6.9966*7.00195*6.99535
05/27/2004 10:30:00*6.9962*6.99335*6.99885*6.99075
05/27/2004 10:35:00*6.9924*6.99195*6.9959*6.9859
05/27/2004 10:40:00*6.989*6.9869*6.99195*6.9839
05/27/2004 10:45:00*6.98685*6.9882*6.9932*6.9846
05/27/2004 10:50:00*6.9899*6.9889*6.99445*6.98805
05/27/2004 10:55:00*6.9893*6.98965*6.99295*6.9882
05/27/2004 11:00:00*6.988*6.9899*6.9944*6.9869
05/27/2004 11:05:00*6.9921*6.9929*6.9945*6.9899
05/27/2004 11:10:00*6.9933*6.9952*6.9952*6.99205
05/27/2004 11:15:00*6.9949*6.9944*6.9979*6.9893
05/27/2004 11:20:00*6.9932*6.9938*6.9945*6.9889
05/27/2004 11:25:00*6.9938*6.99285*6.9957*6.9927
05/27/2004 11:30:00*6.9934*6.98505*6.9942*6.9836
05/27/2004 11:35:00*6.9857*6.9864*6.99*6.9745
05/27/2004 11:40:00*6.9859*6.98615*6.9875*6.9795
05/27/2004 11:45:00*6.9852*6.98105*6.98615*6.981
05/27/2004 11:50:00*6.981*6.9886*6.9894*6.981
05/27/2004 11:55:00*6.9883*6.98675*6.9898*6.9856
05/27/2004 12:00:00*6.9871*6.99015*6.9906*6.98675
05/27/2004 12:05:00*6.9901*6.983*6.9957*6.98115
05/27/2004 12:10:00*6.9818*6.9886*6.9923*6.9814
05/27/2004 12:15:00*6.9864*6.9797*6.992*6.97885
05/27/2004 12:20:00*6.9799*6.9834*6.9839*6.97545
05/27/2004 12:25:00*6.9829*6.9862*6.9873*6.9795
05/27/2004 12:30:00*6.9864*6.9855*6.9892*6.98245
05/27/2004 12:35:00*6.98265*6.985*6.9866*6.9815
05/27/2004 12:40:00*6.9846*6.9829*6.9857*6.9796
05/27/2004 12:45:00*6.9829*6.9845*6.9848*6.9829
05/27/2004 12:50:00*6.9843*6.97985*6.9864*6.97875
05/27/2004 12:55:00*6.98025*6.9845*6.9859*6.97875
05/27/2004 13:00:00*6.9848*6.9846*6.9852*6.97985
05/27/2004 13:05:00*6.9845*6.9845*6.9848*6.97795
05/27/2004 13:10:00*6.9841*6.9822*6.9848*6.97875
05/27/2004 13:15:00*6.9834*6.9845*6.9852*6.9818
05/27/2004 13:20:00*6.9843*6.9848*6.9853*6.97985
05/27/2004 13:25:00*6.9852*6.9832*6.9855*6.98185
05/27/2004 13:30:00*6.9827*6.983*6.9841*6.98225
05/27/2004 13:35:00*6.9832*6.98*6.9836*6.9794
05/27/2004 13:40:00*6.9804*6.98225*6.983*6.9785
05/27/2004 13:45:00*6.9787*6.9765*6.98225*6.9715
05/27/2004 13:50:00*6.9768*6.98225*6.98225*6.9711
05/27/2004 13:55:00*6.9762*6.9719*6.98225*6.9711
05/27/2004 14:00:00*6.9757*6.9775*6.9778*6.9719
05/27/2004 14:05:00*6.9719*6.9771*6.98265*6.9719
05/27/2004 14:10:00*6.9762*6.9762*6.9776*6.97
05/27/2004 14:15:00*6.9766*6.9743*6.98265*6.9704
05/27/2004 14:20:00*6.9715*6.9729*6.9772*6.9664
05/27/2004 14:25:00*6.9727*6.9704*6.9811*6.9668
05/27/2004 14:30:00*6.9699*6.9733*6.9736*6.9691
05/27/2004 14:35:00*6.9736*6.9716*6.9737*6.9687
05/27/2004 14:40:00*6.9713*6.9762*6.9771*6.9687
05/27/2004 14:45:00*6.9764*6.9779*6.9785*6.9714
05/27/2004 14:50:00*6.9764*6.9797*6.98215*6.971
05/27/2004 14:55:00*6.9799*6.9794*6.98185*6.9778
05/27/2004 15:00:00*6.979*6.9806*6.98185*6.9785
05/27/2004 15:05:00*6.9807*6.9787*6.983*6.9771
05/27/2004 15:10:00*6.9795*6.9807*6.98375*6.9734
05/27/2004 15:15:00*6.9789*6.9813*6.9818*6.97705
05/27/2004 15:20:00*6.9808*6.9774*6.982*6.97705
05/27/2004 15:25:00*6.9817*6.9818*6.982*6.97705
05/27/2004 15:30:00*6.9817*6.9824*6.9827*6.9798
05/27/2004 15:35:00*6.9818*6.9834*6.9839*6.97865
05/27/2004 15:40:00*6.9839*6.9845*6.9848*6.98015
05/27/2004 15:45:00*6.9848*6.98285*6.9852*6.9813
05/27/2004 15:50:00*6.9846*6.9839*6.985*6.9813
05/27/2004 15:55:00*6.9841*6.9836*6.9852*6.98245
05/27/2004 16:00:00*6.9855*6.9871*6.9881*6.9832
05/27/2004 16:05:00*6.9876*6.9872*6.9882*6.9855
05/27/2004 16:10:00*6.9872*6.9872*6.9889*6.9861
05/27/2004 16:15:00*6.9876*6.9878*6.98815*6.9861
05/27/2004 16:20:00*6.9874*6.9874*6.98815*6.9864
05/27/2004 16:25:00*6.9872*6.9878*6.9893*6.9869
05/27/2004 16:30:00*6.9866*6.9866*6.9878*6.985
05/27/2004 16:35:00*6.9864*6.98615*6.9879*6.98425
05/27/2004 16:40:00*6.9878*6.9876*6.9888*6.9848
05/27/2004 16:45:00*6.9879*6.9905*6.9911*6.9868
05/27/2004 16:50:00*6.9901*6.988*6.9918*6.9869
05/27/2004 16:55:00*6.99*6.9908*6.9922*6.9876
05/27/2004 17:00:00*6.9907*6.9973*6.9999*6.9861
