05/31/2004 17:05:00*6.9997*7.0008*7.0008*6.9997
05/31/2004 17:10:00*7.0008*7.0001*7.0013*6.99825
05/31/2004 17:15:00*7.0001*7.0001*7.0008*6.99785
05/31/2004 17:20:00*7.0001*6.999*7.0001*6.99745
05/31/2004 17:25:00*6.9994*7.0001*7.0001*6.99825
05/31/2004 17:30:00*6.9997*6.9994*7.0001*6.99745
05/31/2004 17:35:00*7.0001*6.9997*7.0001*6.99825
05/31/2004 17:40:00*6.999*6.99975*7.0017*6.99865
05/31/2004 17:45:00*6.99865*7.00015*7.0017*6.99865
05/31/2004 17:50:00*7.0013*7.00015*7.002*6.99975
05/31/2004 17:55:00*7.002*7.00395*7.00395*6.99935
05/31/2004 18:00:00*7.0013*7.0013*7.00395*7.0013
05/31/2004 18:05:00*7.001*7.00245*7.00245*6.99705
05/31/2004 18:10:00*7.0001*7.0036*7.0036*6.99825
05/31/2004 18:15:00*7.0017*7.0003*7.0036*7.0003
05/31/2004 18:20:00*6.9999*6.994*7.00285*6.994
05/31/2004 18:25:00*6.994*6.9961*7.00515*6.994
05/31/2004 18:30:00*6.9961*6.9945*7.0055*6.9945
05/31/2004 18:35:00*6.9945*7.0013*7.00475*6.9906
05/31/2004 18:40:00*6.9918*7.00165*7.00205*6.991
05/31/2004 18:45:00*6.9913*6.9918*7.00165*6.9913
05/31/2004 18:50:00*6.9922*7.00205*7.00205*6.9918
05/31/2004 18:55:00*6.9918*7.00055*7.00205*6.9899
05/31/2004 19:00:00*7.00055*6.9899*7.00285*6.9883
05/31/2004 19:05:00*6.9899*6.99975*6.99975*6.9899
05/31/2004 19:10:00*6.99975*6.9941*7.00205*6.9894
05/31/2004 19:15:00*6.9941*7.00245*7.0032*6.9926
05/31/2004 19:20:00*7.00245*6.9774*7.00245*6.9774
05/31/2004 19:25:00*6.9774*6.9774*6.9787*6.9771
05/31/2004 19:30:00*6.9787*6.9793*6.9851*6.9774
05/31/2004 19:35:00*6.9797*6.9815*6.9824*6.9749
05/31/2004 19:40:00*6.9811*6.9845*6.9849*6.9811
05/31/2004 19:45:00*6.99325*6.9814*6.99325*6.9788
05/31/2004 19:50:00*6.9816*6.9825*6.9842*6.9799
05/31/2004 19:55:00*6.9827*6.9842*6.9853*6.9822
05/31/2004 20:00:00*6.9847*6.986*6.99555*6.984
05/31/2004 20:05:00*6.9864*6.9838*6.99555*6.9821
05/31/2004 20:10:00*6.9838*6.9843*6.9867*6.9811
05/31/2004 20:15:00*6.9843*6.9856*6.99675*6.9823
05/31/2004 20:20:00*6.9856*6.9829*6.99555*6.9829
05/31/2004 20:25:00*6.9825*6.9816*6.9848*6.9809
05/31/2004 20:30:00*6.9812*6.9816*6.9822*6.9799
05/31/2004 20:35:00*6.9819*6.9808*6.9839*6.9804
05/31/2004 20:40:00*6.9808*6.9788*6.9808*6.9779
05/31/2004 20:45:00*6.9785*6.9839*6.9852*6.9785
05/31/2004 20:50:00*6.9842*6.9822*6.99515*6.9814
05/31/2004 20:55:00*6.98605*6.9836*6.98795*6.9816
05/31/2004 21:00:00*6.9831*6.982*6.98715*6.9809
05/31/2004 21:05:00*6.9813*6.98715*6.98835*6.9808
05/31/2004 21:10:00*6.9832*6.9847*6.98715*6.9824
05/31/2004 21:15:00*6.984*6.98375*6.9857*6.9826
05/31/2004 21:20:00*6.9846*6.9817*6.985*6.9817
05/31/2004 21:25:00*6.9813*6.98485*6.98525*6.9797
05/31/2004 21:30:00*6.9804*6.9841*6.98605*6.9797
05/31/2004 21:35:00*6.981*6.982*6.98715*6.9794
05/31/2004 21:40:00*6.9816*6.9803*6.98865*6.9801
05/31/2004 21:45:00*6.9801*6.98795*6.98945*6.9783
05/31/2004 21:50:00*6.9795*6.9808*6.98865*6.9789
05/31/2004 21:55:00*6.9813*6.98795*6.9906*6.9799
05/31/2004 22:00:00*6.9801*6.99135*6.99135*6.979
05/31/2004 22:05:00*6.9808*6.9797*6.99175*6.9764
05/31/2004 22:10:00*6.9799*6.9798*6.9805*6.9783
05/31/2004 22:15:00*6.9799*6.9803*6.9817*6.9791
05/31/2004 22:20:00*6.9806*6.9787*6.9829*6.9776
05/31/2004 22:25:00*6.9791*6.9777*6.9795*6.9771
05/31/2004 22:30:00*6.9773*6.9819*6.9855*6.9766
05/31/2004 22:35:00*6.9827*6.9839*6.9861*6.9816
05/31/2004 22:40:00*6.9843*6.9858*6.9872*6.9835
05/31/2004 22:45:00*6.9862*6.9873*6.9879*6.9858
05/31/2004 22:50:00*6.9875*6.9871*6.9882*6.9856
05/31/2004 22:55:00*6.9864*6.9827*6.9871*6.9827
05/31/2004 23:00:00*6.9838*6.9833*6.9848*6.9822
05/31/2004 23:05:00*6.983*6.9825*6.9839*6.9824
05/31/2004 23:10:00*6.9821*6.9822*6.983*6.9821
05/31/2004 23:15:00*6.9822*6.9816*6.9824*6.9799
05/31/2004 23:20:00*6.9816*6.9802*6.982*6.9802
05/31/2004 23:25:00*6.9798*6.98*6.9813*6.9791
05/31/2004 23:30:00*6.9802*6.9819*6.983*6.98
05/31/2004 23:35:00*6.9822*6.9815*6.9822*6.9811
05/31/2004 23:40:00*6.9815*6.9809*6.9815*6.9802
05/31/2004 23:45:00*6.9809*6.9811*6.9815*6.9805
05/31/2004 23:50:00*6.9809*6.9807*6.9815*6.9806
05/31/2004 23:55:00*6.9807*6.9805*6.9817*6.9798
06/01/2004 00:00:00*6.9809*6.9798*6.9813*6.9798
06/01/2004 00:05:00*6.9802*6.9795*6.9806*6.9795
06/01/2004 00:10:00*6.9804*6.9831*6.9837*6.9795
06/01/2004 00:15:00*6.9835*6.984*6.986*6.9831
06/01/2004 00:20:00*6.984*6.9858*6.986*6.9833
06/01/2004 00:25:00*6.9857*6.9835*6.986*6.9835
06/01/2004 00:30:00*6.9835*6.9839*6.9844*6.9827
06/01/2004 00:35:00*6.984*6.9836*6.9843*6.9806
06/01/2004 00:40:00*6.9837*6.9816*6.9866*6.9812
06/01/2004 00:45:00*6.9827*6.9814*6.9837*6.9805
06/01/2004 00:50:00*6.9818*6.9816*6.9827*6.9805
06/01/2004 00:55:00*6.9812*6.9812*6.9822*6.9805
06/01/2004 01:00:00*6.9812*6.979*6.9812*6.978
06/01/2004 01:05:00*6.9795*6.9813*6.9826*6.9771
06/01/2004 01:10:00*6.9809*6.9829*6.984*6.9804
06/01/2004 01:15:00*6.9825*6.9847*6.9852*6.9817
06/01/2004 01:20:00*6.9844*6.9832*6.9852*6.9815
06/01/2004 01:25:00*6.9836*6.9813*6.9836*6.9802
06/01/2004 01:30:00*6.9815*6.9805*6.9819*6.979
06/01/2004 01:35:00*6.9806*6.979*6.9812*6.9783
06/01/2004 01:40:00*6.9791*6.9771*6.9795*6.9771
06/01/2004 01:45:00*6.9767*6.977*6.9781*6.9767
06/01/2004 01:50:00*6.9771*6.9771*6.9798*6.9766
06/01/2004 01:55:00*6.9783*6.9799*6.9803*6.9771
06/01/2004 02:00:00*6.9795*6.9825*6.9832*6.9788
06/01/2004 02:05:00*6.9829*6.99*6.9944*6.9825
06/01/2004 02:10:00*6.9897*6.9864*6.9944*6.9847
06/01/2004 02:15:00*6.9861*6.9896*6.99595*6.9834
06/01/2004 02:20:00*6.99*6.99365*6.9952*6.9896
06/01/2004 02:25:00*6.9912*7.0057*7.0123*6.9867
06/01/2004 02:30:00*7.0055*7.0032*7.01035*6.993
06/01/2004 02:35:00*7.0029*7.0081*7.0184*6.9999
06/01/2004 02:40:00*7.0077*7.0086*7.0151*6.9993
06/01/2004 02:45:00*7.0084*7.0044*7.0136*6.9992
06/01/2004 02:50:00*7.0048*7.0022*7.0097*7.0006
06/01/2004 02:55:00*6.9991*7.0012*7.00445*6.9976
06/01/2004 03:00:00*7.0015*6.9966*7.00155*6.9966
06/01/2004 03:05:00*6.9955*6.99945*7.00165*6.9955
06/01/2004 03:10:00*6.9978*6.9985*6.99945*6.9946
06/01/2004 03:15:00*6.9983*6.9948*6.99995*6.9948
06/01/2004 03:20:00*6.9952*6.9944*6.99705*6.994
06/01/2004 03:25:00*6.9944*6.9852*6.999*6.984
06/01/2004 03:30:00*6.9856*6.98095*6.98665*6.978
06/01/2004 03:35:00*6.9907*6.9851*6.9923*6.98095
06/01/2004 03:40:00*6.9855*6.98645*6.98735*6.9833
06/01/2004 03:45:00*6.9853*6.9897*6.9945*6.9841
06/01/2004 03:50:00*6.9896*6.9896*6.9927*6.9883
06/01/2004 03:55:00*6.99*6.9905*6.99075*6.9896
06/01/2004 04:00:00*6.9913*6.9908*6.9925*6.9881
06/01/2004 04:05:00*6.9911*6.9914*6.992*6.9887
06/01/2004 04:10:00*6.9911*6.9896*6.9931*6.9881
06/01/2004 04:15:00*6.99*6.9924*6.9931*6.9877
06/01/2004 04:20:00*6.9924*6.995*6.997*6.9917
06/01/2004 04:25:00*6.9954*6.9871*6.9958*6.9857
06/01/2004 04:30:00*6.9871*6.9892*6.9927*6.98655
06/01/2004 04:35:00*6.9887*6.9862*6.9928*6.9848
06/01/2004 04:40:00*6.9866*6.9768*6.9876*6.9768
06/01/2004 04:45:00*6.9772*6.9756*6.9783*6.9743
06/01/2004 04:50:00*6.976*6.9769*6.97775*6.9749
06/01/2004 04:55:00*6.9764*6.9748*6.9785*6.9744
06/01/2004 05:00:00*6.9744*6.9722*6.97685*6.9707
06/01/2004 05:05:00*6.9724*6.9751*6.97565*6.972
06/01/2004 05:10:00*6.97435*6.9713*6.97635*6.9701
06/01/2004 05:15:00*6.9706*6.9719*6.9739*6.9706
06/01/2004 05:20:00*6.9692*6.9672*6.9719*6.9655
06/01/2004 05:25:00*6.9674*6.9685*6.9698*6.96535
06/01/2004 05:30:00*6.9689*6.9699*6.97155*6.9662
06/01/2004 05:35:00*6.97*6.9699*6.9734*6.9676
06/01/2004 05:40:00*6.9703*6.9743*6.9764*6.9695
06/01/2004 05:45:00*6.9739*6.9708*6.9766*6.9708
06/01/2004 05:50:00*6.9707*6.9743*6.9764*6.9683
06/01/2004 05:55:00*6.9742*6.9697*6.97565*6.9684
06/01/2004 06:00:00*6.9693*6.9739*6.9753*6.967
06/01/2004 06:05:00*6.9742*6.9738*6.9785*6.97085
06/01/2004 06:10:00*6.9769*6.9749*6.97745*6.9727
06/01/2004 06:15:00*6.9746*6.9763*6.9763*6.9708
06/01/2004 06:20:00*6.9764*6.9727*6.97815*6.9719
06/01/2004 06:25:00*6.9719*6.972*6.9735*6.9697
06/01/2004 06:30:00*6.9728*6.9764*6.97795*6.972
06/01/2004 06:35:00*6.9764*6.9756*6.9768*6.9722
06/01/2004 06:40:00*6.9753*6.9794*6.9803*6.9753
06/01/2004 06:45:00*6.9813*6.9841*6.9848*6.9791
06/01/2004 06:50:00*6.9826*6.97705*6.9843*6.977
06/01/2004 06:55:00*6.9774*6.9849*6.9865*6.977
06/01/2004 07:00:00*6.9847*6.9871*6.9871*6.9811
06/01/2004 07:05:00*6.9864*6.9823*6.9871*6.9812
06/01/2004 07:10:00*6.982*6.97855*6.9841*6.9777
06/01/2004 07:15:00*6.9785*6.9795*6.98175*6.9769
06/01/2004 07:20:00*6.9791*6.9815*6.98265*6.9769
06/01/2004 07:25:00*6.9812*6.9802*6.9822*6.9763
06/01/2004 07:30:00*6.9798*6.977*6.9815*6.9769
06/01/2004 07:35:00*6.9774*6.98*6.9813*6.977
06/01/2004 07:40:00*6.9796*6.98105*6.9823*6.97655
06/01/2004 07:45:00*6.9807*6.9818*6.9827*6.9774
06/01/2004 07:50:00*6.9813*6.9825*6.9843*6.9779
06/01/2004 07:55:00*6.9822*6.9815*6.9825*6.97585
06/01/2004 08:00:00*6.9812*6.9819*6.9837*6.978
06/01/2004 08:05:00*6.9815*6.9818*6.9829*6.98045
06/01/2004 08:10:00*6.9822*6.982*6.984*6.97945
06/01/2004 08:15:00*6.9824*6.9806*6.98265*6.9789
06/01/2004 08:20:00*6.981*6.9811*6.98225*6.97915
06/01/2004 08:25:00*6.983*6.9792*6.9839*6.9704
06/01/2004 08:30:00*6.9796*6.9764*6.984*6.9732
06/01/2004 08:35:00*6.9759*6.9746*6.9766*6.9719
06/01/2004 08:40:00*6.9744*6.9711*6.9772*6.9701
06/01/2004 08:45:00*6.9696*6.9736*6.9748*6.969
06/01/2004 08:50:00*6.9735*6.9749*6.9772*6.9707
06/01/2004 08:55:00*6.9755*6.9752*6.9765*6.97
06/01/2004 09:00:00*6.9753*6.9739*6.9802*6.9704
06/01/2004 09:05:00*6.9742*6.9749*6.976*6.9708
06/01/2004 09:10:00*6.9742*6.9742*6.9753*6.9708
06/01/2004 09:15:00*6.9749*6.974*6.9757*6.97035
06/01/2004 09:20:00*6.9738*6.9735*6.9752*6.9714
06/01/2004 09:25:00*6.9729*6.9773*6.9788*6.96985
06/01/2004 09:30:00*6.978*6.9872*6.9874*6.9773
06/01/2004 09:35:00*6.9876*6.9871*6.9907*6.9854
06/01/2004 09:40:00*6.9868*6.976*6.9878*6.976
06/01/2004 09:45:00*6.9762*6.9784*6.9806*6.9715
06/01/2004 09:50:00*6.9791*6.9815*6.9822*6.97625
06/01/2004 09:55:00*6.9807*6.9787*6.9826*6.9769
06/01/2004 10:00:00*6.979*6.9787*6.9797*6.9714
06/01/2004 10:05:00*6.9779*6.972*6.9816*6.972
06/01/2004 10:10:00*6.9722*6.9748*6.9781*6.97095
06/01/2004 10:15:00*6.9746*6.9743*6.9763*6.96855
06/01/2004 10:20:00*6.9739*6.97145*6.9745*6.9677
06/01/2004 10:25:00*6.9714*6.97015*6.9731*6.9685
06/01/2004 10:30:00*6.971*6.9697*6.9718*6.9693
06/01/2004 10:35:00*6.9699*6.9708*6.97365*6.96755
06/01/2004 10:40:00*6.9712*6.9678*6.97125*6.96525
06/01/2004 10:45:00*6.9676*6.9711*6.9711*6.9669
06/01/2004 10:50:00*6.9705*6.9706*6.97355*6.9671
06/01/2004 10:55:00*6.971*6.9735*6.97685*6.9706
06/01/2004 11:00:00*6.9756*6.9725*6.9757*6.9696
06/01/2004 11:05:00*6.974*6.97415*6.9742*6.9718
06/01/2004 11:10:00*6.9734*6.9766*6.97735*6.9685
06/01/2004 11:15:00*6.97735*6.9727*6.97735*6.9698
06/01/2004 11:20:00*6.9738*6.97305*6.97495*6.9685
06/01/2004 11:25:00*6.9703*6.97205*6.9743*6.9703
06/01/2004 11:30:00*6.9727*6.9737*6.9752*6.9709
06/01/2004 11:35:00*6.9725*6.9673*6.9737*6.9669
06/01/2004 11:40:00*6.9665*6.9712*6.9731*6.9665
06/01/2004 11:45:00*6.9708*6.9735*6.9739*6.967
06/01/2004 11:50:00*6.9739*6.9679*6.9753*6.9676
06/01/2004 11:55:00*6.9676*6.9683*6.972*6.9644
06/01/2004 12:00:00*6.9675*6.9645*6.9706*6.9641
06/01/2004 12:05:00*6.9648*6.9668*6.9675*6.9645
06/01/2004 12:10:00*6.9669*6.97635*6.9799*6.9658
06/01/2004 12:15:00*6.9755*6.9627*6.9768*6.9584
06/01/2004 12:20:00*6.9628*6.9634*6.96545*6.9625
06/01/2004 12:25:00*6.9622*6.9562*6.9634*6.9558
06/01/2004 12:30:00*6.9565*6.95335*6.9565*6.9525
06/01/2004 12:35:00*6.953*6.95455*6.9558*6.9518
06/01/2004 12:40:00*6.9532*6.9662*6.967*6.9529
06/01/2004 12:45:00*6.967*6.9676*6.96795*6.942
06/01/2004 12:50:00*6.9441*6.9504*6.9676*6.9441
06/01/2004 12:55:00*6.9509*6.9578*6.96435*6.9504
06/01/2004 13:00:00*6.9575*6.9564*6.9674*6.9528
06/01/2004 13:05:00*6.956*6.9615*6.962*6.95595
06/01/2004 13:10:00*6.9611*6.9694*6.97095*6.9608
06/01/2004 13:15:00*6.97055*6.9586*6.97055*6.9575
06/01/2004 13:20:00*6.959*6.959*6.95935*6.9583
06/01/2004 13:25:00*6.9609*6.96045*6.9612*6.959
06/01/2004 13:30:00*6.96085*6.97005*6.97005*6.96045
06/01/2004 13:35:00*6.97645*6.9615*6.97645*6.9572
06/01/2004 13:40:00*6.9708*6.97*6.97115*6.9615
06/01/2004 13:45:00*6.9704*6.9715*6.97155*6.9697
06/01/2004 13:50:00*6.9708*6.9697*6.9715*6.9692
06/01/2004 13:55:00*6.96965*6.9618*6.97*6.9613
06/01/2004 14:00:00*6.9613*6.9599*6.9621*6.9599
06/01/2004 14:05:00*6.9603*6.96375*6.96375*6.95945
06/01/2004 14:10:00*6.9634*6.96335*6.9649*6.9629
06/01/2004 14:15:00*6.9638*6.961*6.9645*6.9603
06/01/2004 14:20:00*6.9606*6.9603*6.96135*6.9603
06/01/2004 14:25:00*6.9599*6.9613*6.9618*6.9599
06/01/2004 14:30:00*6.961*6.9621*6.9625*6.961
06/01/2004 14:35:00*6.9618*6.9648*6.9648*6.9618
06/01/2004 14:40:00*6.9644*6.96715*6.96715*6.9632
06/01/2004 14:45:00*6.9679*6.9676*6.97095*6.9671
06/01/2004 14:50:00*6.9679*6.9694*6.9702*6.96755
06/01/2004 14:55:00*6.969*6.9662*6.9702*6.9659
06/01/2004 15:00:00*6.9667*6.97085*6.97085*6.9662
06/01/2004 15:05:00*6.9708*6.9697*6.97085*6.9693
06/01/2004 15:10:00*6.969*6.9693*6.9697*6.9681
06/01/2004 15:15:00*6.9697*6.9701*6.9701*6.9693
06/01/2004 15:20:00*6.9701*6.9697*6.9701*6.9678
06/01/2004 15:25:00*6.9701*6.96895*6.9701*6.9681
06/01/2004 15:30:00*6.969*6.9693*6.9701*6.9685
06/01/2004 15:35:00*6.9697*6.9701*6.97045*6.9693
06/01/2004 15:40:00*6.97085*6.9697*6.97085*6.969
06/01/2004 15:45:00*6.9697*6.9697*6.9697*6.9693
06/01/2004 15:50:00*6.9701*6.9723*6.9738*6.9693
06/01/2004 15:55:00*6.9727*6.9746*6.9754*6.9723
06/01/2004 16:00:00*6.975*6.9718*6.9753*6.9715
06/01/2004 16:05:00*6.97155*6.9706*6.9723*6.9694
06/01/2004 16:10:00*6.9712*6.96965*6.9712*6.9686
06/01/2004 16:15:00*6.9683*6.9693*6.96965*6.9679
06/01/2004 16:20:00*6.9703*6.971*6.97155*6.9693
06/01/2004 16:25:00*6.9712*6.9704*6.9712*6.9699
06/01/2004 16:30:00*6.9706*6.971*6.9714*6.9703
06/01/2004 16:35:00*6.9706*6.9699*6.97155*6.969
06/01/2004 16:40:00*6.97*6.96965*6.9704*6.9694
06/01/2004 16:45:00*6.9686*6.9685*6.96965*6.9674
06/01/2004 16:50:00*6.9706*6.9808*6.9822*6.9685
06/01/2004 16:55:00*6.9812*6.983*6.9836*6.9808
06/01/2004 17:00:00*6.9823*6.9816*6.983*6.9808
