05/31/2004 17:05:00*4.7203*4.7201*4.7214*4.7187
05/31/2004 17:10:00*4.7203*4.7183*4.7203*4.7165
05/31/2004 17:15:00*4.7183*4.7174*4.72*4.7168
05/31/2004 17:20:00*4.7174*4.7174*4.72*4.7158
05/31/2004 17:25:00*4.7174*4.7174*4.7174*4.7167
05/31/2004 17:30:00*4.7182*4.7151*4.7182*4.715
05/31/2004 17:35:00*4.7151*4.7153*4.7155*4.7151
05/31/2004 17:40:00*4.7168*4.7183*4.7194*4.7146
05/31/2004 17:45:00*4.7183*4.7185*4.7189*4.7183
05/31/2004 17:50:00*4.7193*4.7224*4.7224*4.7182
05/31/2004 17:55:00*4.7224*4.7203*4.7225*4.7201
05/31/2004 18:00:00*4.7205*4.7224*4.7226*4.7201
05/31/2004 18:05:00*4.7246*4.7263*4.7265*4.7224
05/31/2004 18:10:00*4.7255*4.7271*4.7287*4.7255
05/31/2004 18:15:00*4.7271*4.7275*4.7281*4.7255
05/31/2004 18:20:00*4.7268*4.7282*4.7292*4.7257
05/31/2004 18:25:00*4.7289*4.725*4.7295*4.7246
05/31/2004 18:30:00*4.7254*4.7267*4.7278*4.7246
05/31/2004 18:35:00*4.7265*4.7266*4.7269*4.7259
05/31/2004 18:40:00*4.7268*4.7275*4.729*4.7264
05/31/2004 18:45:00*4.7277*4.7275*4.7277*4.7266
05/31/2004 18:50:00*4.7273*4.7266*4.7275*4.7261
05/31/2004 18:55:00*4.7261*4.7266*4.7266*4.7249
05/31/2004 19:00:00*4.7268*4.7242*4.727*4.7232
05/31/2004 19:05:00*4.7242*4.724*4.726*4.7236
05/31/2004 19:10:00*4.7238*4.7224*4.7248*4.7214
05/31/2004 19:15:00*4.7226*4.7219*4.7236*4.7216
05/31/2004 19:20:00*4.7219*4.722*4.7227*4.7209
05/31/2004 19:25:00*4.7219*4.7232*4.7238*4.7212
05/31/2004 19:30:00*4.7232*4.725*4.7286*4.7232
05/31/2004 19:35:00*4.7244*4.7275*4.7288*4.7241
05/31/2004 19:40:00*4.7277*4.73*4.73*4.7267
05/31/2004 19:45:00*4.7297*4.7318*4.732*4.7257
05/31/2004 19:50:00*4.732*4.729*4.7332*4.7256
05/31/2004 19:55:00*4.7292*4.73*4.7306*4.729
05/31/2004 20:00:00*4.7304*4.731*4.7318*4.7282
05/31/2004 20:05:00*4.7324*4.731*4.7327*4.7287
05/31/2004 20:10:00*4.731*4.7307*4.7314*4.7288
05/31/2004 20:15:00*4.7307*4.7313*4.7313*4.7296
05/31/2004 20:20:00*4.7319*4.73*4.7329*4.73
05/31/2004 20:25:00*4.7302*4.7299*4.7336*4.7285
05/31/2004 20:30:00*4.7322*4.7305*4.7324*4.7299
05/31/2004 20:35:00*4.7307*4.7263*4.7335*4.7262
05/31/2004 20:40:00*4.7263*4.7266*4.7272*4.725
05/31/2004 20:45:00*4.7264*4.7278*4.7285*4.7254
05/31/2004 20:50:00*4.728*4.7299*4.735*4.7276
05/31/2004 20:55:00*4.7305*4.7331*4.7347*4.7297
05/31/2004 21:00:00*4.7327*4.7352*4.7363*4.7307
05/31/2004 21:05:00*4.7348*4.7307*4.7352*4.7291
05/31/2004 21:10:00*4.7305*4.7264*4.7309*4.7255
05/31/2004 21:15:00*4.7258*4.7264*4.7281*4.7216
05/31/2004 21:20:00*4.7257*4.7194*4.7264*4.7194
05/31/2004 21:25:00*4.7192*4.7171*4.7197*4.7171
05/31/2004 21:30:00*4.7179*4.7199*4.7212*4.7169
05/31/2004 21:35:00*4.7201*4.7194*4.7209*4.7166
05/31/2004 21:40:00*4.7195*4.7178*4.7197*4.7167
05/31/2004 21:45:00*4.7176*4.7219*4.7241*4.7154
05/31/2004 21:50:00*4.722*4.7193*4.7222*4.7189
05/31/2004 21:55:00*4.7194*4.7183*4.7202*4.7171
05/31/2004 22:00:00*4.7184*4.7163*4.7186*4.7159
05/31/2004 22:05:00*4.7161*4.7161*4.717*4.7143
05/31/2004 22:10:00*4.7163*4.7153*4.7166*4.7141
05/31/2004 22:15:00*4.7154*4.715*4.7167*4.715
05/31/2004 22:20:00*4.7157*4.7135*4.7157*4.7133
05/31/2004 22:25:00*4.7133*4.7117*4.7144*4.7115
05/31/2004 22:30:00*4.712*4.7101*4.7127*4.7093
05/31/2004 22:35:00*4.7093*4.7095*4.7118*4.7081
05/31/2004 22:40:00*4.7091*4.7114*4.7123*4.7083
05/31/2004 22:45:00*4.7116*4.7101*4.7131*4.7097
05/31/2004 22:50:00*4.7103*4.7103*4.7114*4.7093
05/31/2004 22:55:00*4.7101*4.711*4.7111*4.7091
05/31/2004 23:00:00*4.711*4.7109*4.7117*4.7091
05/31/2004 23:05:00*4.7107*4.7073*4.7115*4.7073
05/31/2004 23:10:00*4.7071*4.7062*4.7098*4.706
05/31/2004 23:15:00*4.7069*4.7073*4.7086*4.7062
05/31/2004 23:20:00*4.7071*4.7066*4.7086*4.7064
05/31/2004 23:25:00*4.7064*4.7058*4.7086*4.7052
05/31/2004 23:30:00*4.7062*4.7077*4.708*4.7058
05/31/2004 23:35:00*4.7077*4.7092*4.7098*4.7075
05/31/2004 23:40:00*4.709*4.7095*4.7102*4.7084
05/31/2004 23:45:00*4.7095*4.7096*4.711*4.7085
05/31/2004 23:50:00*4.7094*4.7098*4.7102*4.7074
05/31/2004 23:55:00*4.7083*4.7062*4.7098*4.706
06/01/2004 00:00:00*4.7062*4.712*4.712*4.7062
06/01/2004 00:05:00*4.7105*4.7114*4.7144*4.7103
06/01/2004 00:10:00*4.7118*4.7124*4.7155*4.7114
06/01/2004 00:15:00*4.7126*4.7114*4.7134*4.7104
06/01/2004 00:20:00*4.712*4.7123*4.714*4.7112
06/01/2004 00:25:00*4.7121*4.7117*4.7137*4.711
06/01/2004 00:30:00*4.7119*4.7163*4.7197*4.7117
06/01/2004 00:35:00*4.7165*4.7161*4.7165*4.7135
06/01/2004 00:40:00*4.7163*4.7166*4.7205*4.7128
06/01/2004 00:45:00*4.717*4.714*4.7174*4.713
06/01/2004 00:50:00*4.7138*4.7153*4.7173*4.7115
06/01/2004 00:55:00*4.7151*4.7151*4.717*4.7149
06/01/2004 01:00:00*4.7151*4.7139*4.7171*4.7133
06/01/2004 01:05:00*4.7143*4.7129*4.7156*4.7119
06/01/2004 01:10:00*4.7127*4.7114*4.714*4.7101
06/01/2004 01:15:00*4.7112*4.7134*4.7134*4.7091
06/01/2004 01:20:00*4.7132*4.716*4.7167*4.7125
06/01/2004 01:25:00*4.7161*4.7146*4.7163*4.7119
06/01/2004 01:30:00*4.7139*4.7155*4.7157*4.7118
06/01/2004 01:35:00*4.7157*4.7157*4.7163*4.7126
06/01/2004 01:40:00*4.7159*4.7139*4.7175*4.7139
06/01/2004 01:45:00*4.7137*4.7143*4.7145*4.713
06/01/2004 01:50:00*4.7145*4.712*4.7157*4.7108
06/01/2004 01:55:00*4.7127*4.7135*4.7136*4.712
06/01/2004 02:00:00*4.7139*4.7142*4.7171*4.7127
06/01/2004 02:05:00*4.7146*4.7178*4.7205*4.7127
06/01/2004 02:10:00*4.7176*4.7187*4.7198*4.7173
06/01/2004 02:15:00*4.7185*4.7173*4.7197*4.7162
06/01/2004 02:20:00*4.7171*4.7248*4.7278*4.7167
06/01/2004 02:25:00*4.7245*4.7215*4.7248*4.7208
06/01/2004 02:30:00*4.7219*4.7201*4.7241*4.7201
06/01/2004 02:35:00*4.7199*4.7215*4.7255*4.7199
06/01/2004 02:40:00*4.7216*4.7174*4.7218*4.7143
06/01/2004 02:45:00*4.7151*4.7215*4.7264*4.7151
06/01/2004 02:50:00*4.7219*4.7222*4.7241*4.7187
06/01/2004 02:55:00*4.7224*4.722*4.724*4.717
06/01/2004 03:00:00*4.7219*4.7212*4.7225*4.7174
06/01/2004 03:05:00*4.7215*4.7198*4.7219*4.7142
06/01/2004 03:10:00*4.7146*4.7175*4.7225*4.7141
06/01/2004 03:15:00*4.7171*4.7131*4.7194*4.7127
06/01/2004 03:20:00*4.7127*4.7113*4.7131*4.7076
06/01/2004 03:25:00*4.7092*4.7103*4.7127*4.7076
06/01/2004 03:30:00*4.7104*4.712*4.7145*4.708
06/01/2004 03:35:00*4.7122*4.7125*4.7159*4.7099
06/01/2004 03:40:00*4.7127*4.7124*4.7149*4.7098
06/01/2004 03:45:00*4.7122*4.7081*4.7124*4.705
06/01/2004 03:50:00*4.7078*4.7064*4.7081*4.7032
06/01/2004 03:55:00*4.7067*4.7083*4.7093*4.705
06/01/2004 04:00:00*4.7082*4.7222*4.7236*4.7075
06/01/2004 04:05:00*4.7214*4.7227*4.7254*4.7188
06/01/2004 04:10:00*4.7226*4.7255*4.7271*4.7223
06/01/2004 04:15:00*4.7257*4.7366*4.7373*4.7255
06/01/2004 04:20:00*4.7364*4.735*4.7425*4.735
06/01/2004 04:25:00*4.7373*4.7324*4.7373*4.7311
06/01/2004 04:30:00*4.7322*4.7266*4.7334*4.7262
06/01/2004 04:35:00*4.727*4.7264*4.7278*4.725
06/01/2004 04:40:00*4.7262*4.728*4.7292*4.7252
06/01/2004 04:45:00*4.7283*4.7311*4.7342*4.728
06/01/2004 04:50:00*4.731*4.7297*4.7317*4.7274
06/01/2004 04:55:00*4.7295*4.7251*4.7304*4.7244
06/01/2004 05:00:00*4.7254*4.7236*4.7269*4.7228
06/01/2004 05:05:00*4.7232*4.7184*4.724*4.7171
06/01/2004 05:10:00*4.7191*4.7193*4.7193*4.7083
06/01/2004 05:15:00*4.7191*4.7208*4.7212*4.7176
06/01/2004 05:20:00*4.7205*4.7187*4.7208*4.716
06/01/2004 05:25:00*4.7184*4.7187*4.7201*4.7183
06/01/2004 05:30:00*4.7194*4.7163*4.7194*4.716
06/01/2004 05:35:00*4.7166*4.7198*4.7205*4.7163
06/01/2004 05:40:00*4.7205*4.7197*4.7219*4.7197
06/01/2004 05:45:00*4.7198*4.7209*4.7215*4.7184
06/01/2004 05:50:00*4.7207*4.7206*4.7226*4.7178
06/01/2004 05:55:00*4.7199*4.7142*4.7208*4.7131
06/01/2004 06:00:00*4.715*4.7138*4.7163*4.7129
06/01/2004 06:05:00*4.7136*4.7139*4.7163*4.711
06/01/2004 06:10:00*4.7122*4.7148*4.7163*4.7122
06/01/2004 06:15:00*4.7142*4.7109*4.7148*4.7083
06/01/2004 06:20:00*4.7111*4.7111*4.7127*4.7097
06/01/2004 06:25:00*4.7113*4.7111*4.7119*4.7109
06/01/2004 06:30:00*4.7109*4.7121*4.7136*4.7099
06/01/2004 06:35:00*4.7121*4.7106*4.7121*4.7102
06/01/2004 06:40:00*4.7107*4.7064*4.7107*4.7054
06/01/2004 06:45:00*4.7067*4.7061*4.7075*4.7057
06/01/2004 06:50:00*4.706*4.7066*4.7077*4.704
06/01/2004 06:55:00*4.7074*4.707*4.7082*4.7062
06/01/2004 07:00:00*4.7075*4.709*4.7092*4.7055
06/01/2004 07:05:00*4.7093*4.7065*4.711*4.7065
06/01/2004 07:10:00*4.7069*4.7099*4.7117*4.7058
06/01/2004 07:15:00*4.7129*4.7085*4.7132*4.7062
06/01/2004 07:20:00*4.7086*4.7099*4.71*4.7069
06/01/2004 07:25:00*4.71*4.7117*4.7164*4.7099
06/01/2004 07:30:00*4.7114*4.7098*4.7125*4.7086
06/01/2004 07:35:00*4.71*4.7127*4.7153*4.7092
06/01/2004 07:40:00*4.7125*4.7128*4.7131*4.7086
06/01/2004 07:45:00*4.7127*4.7113*4.7128*4.7103
06/01/2004 07:50:00*4.7115*4.7124*4.7134*4.71
06/01/2004 07:55:00*4.7132*4.7132*4.7139*4.7107
06/01/2004 08:00:00*4.7124*4.7117*4.7132*4.7104
06/01/2004 08:05:00*4.7114*4.7111*4.7117*4.7107
06/01/2004 08:10:00*4.7114*4.712*4.7125*4.711
06/01/2004 08:15:00*4.7122*4.71*4.7122*4.7034
06/01/2004 08:20:00*4.7103*4.7104*4.7123*4.7074
06/01/2004 08:25:00*4.7102*4.71*4.7115*4.7082
06/01/2004 08:30:00*4.7101*4.7102*4.7135*4.7089
06/01/2004 08:35:00*4.7097*4.7082*4.7102*4.7078
06/01/2004 08:40:00*4.7078*4.7111*4.7121*4.7075
06/01/2004 08:45:00*4.7113*4.7095*4.7124*4.7085
06/01/2004 08:50:00*4.7097*4.7111*4.7115*4.7077
06/01/2004 08:55:00*4.7115*4.7149*4.7174*4.7111
06/01/2004 09:00:00*4.7153*4.7131*4.7156*4.712
06/01/2004 09:05:00*4.7135*4.7159*4.7167*4.7128
06/01/2004 09:10:00*4.7146*4.7121*4.7159*4.7121
06/01/2004 09:15:00*4.7114*4.709*4.7121*4.7079
06/01/2004 09:20:00*4.7088*4.7095*4.7129*4.7076
06/01/2004 09:25:00*4.71*4.7127*4.7149*4.7078
06/01/2004 09:30:00*4.7125*4.7139*4.7164*4.7111
06/01/2004 09:35:00*4.7135*4.7112*4.7139*4.7099
06/01/2004 09:40:00*4.712*4.7106*4.7153*4.7092
06/01/2004 09:45:00*4.7103*4.7097*4.7142*4.7065
06/01/2004 09:50:00*4.7096*4.7123*4.7139*4.709
06/01/2004 09:55:00*4.7119*4.7126*4.7143*4.7113
06/01/2004 10:00:00*4.7124*4.7126*4.7147*4.7102
06/01/2004 10:05:00*4.7129*4.7145*4.7153*4.7053
06/01/2004 10:10:00*4.7146*4.7*4.7146*4.6964
06/01/2004 10:15:00*4.7005*4.703*4.703*4.6969
06/01/2004 10:20:00*4.7018*4.6952*4.7031*4.6949
06/01/2004 10:25:00*4.6951*4.696*4.6988*4.6927
06/01/2004 10:30:00*4.6962*4.6964*4.6984*4.6896
06/01/2004 10:35:00*4.6967*4.696*4.6992*4.6942
06/01/2004 10:40:00*4.6957*4.6962*4.698*4.6917
06/01/2004 10:45:00*4.696*4.6941*4.6984*4.6941
06/01/2004 10:50:00*4.6945*4.6938*4.6981*4.6911
06/01/2004 10:55:00*4.6939*4.6944*4.6969*4.6923
06/01/2004 11:00:00*4.6945*4.6829*4.6947*4.6806
06/01/2004 11:05:00*4.6833*4.692*4.6932*4.6829
06/01/2004 11:10:00*4.6875*4.6928*4.697*4.686
06/01/2004 11:15:00*4.6899*4.6896*4.6929*4.686
06/01/2004 11:20:00*4.6899*4.6867*4.6914*4.6856
06/01/2004 11:25:00*4.6865*4.6843*4.6876*4.6824
06/01/2004 11:30:00*4.6839*4.6809*4.6869*4.6799
06/01/2004 11:35:00*4.6808*4.6854*4.6865*4.6781
06/01/2004 11:40:00*4.6857*4.6818*4.6858*4.6802
06/01/2004 11:45:00*4.6816*4.679*4.682*4.6766
06/01/2004 11:50:00*4.6783*4.685*4.6854*4.6776
06/01/2004 11:55:00*4.6854*4.6854*4.6861*4.683
06/01/2004 12:00:00*4.6857*4.6841*4.6896*4.6836
06/01/2004 12:05:00*4.6847*4.6858*4.6863*4.6827
06/01/2004 12:10:00*4.685*4.6835*4.6865*4.6818
06/01/2004 12:15:00*4.6837*4.6823*4.6847*4.6811
06/01/2004 12:20:00*4.6824*4.6854*4.6868*4.6817
06/01/2004 12:25:00*4.6858*4.6866*4.689*4.6822
06/01/2004 12:30:00*4.6874*4.6871*4.6889*4.6864
06/01/2004 12:35:00*4.6867*4.6899*4.69*4.6858
06/01/2004 12:40:00*4.6886*4.6886*4.6905*4.6837
06/01/2004 12:45:00*4.6885*4.6874*4.6906*4.6855
06/01/2004 12:50:00*4.6875*4.6859*4.6886*4.6857
06/01/2004 12:55:00*4.6863*4.6885*4.689*4.6854
06/01/2004 13:00:00*4.6886*4.6879*4.6906*4.6874
06/01/2004 13:05:00*4.6858*4.6827*4.6879*4.6793
06/01/2004 13:10:00*4.6831*4.6839*4.6843*4.6809
06/01/2004 13:15:00*4.6843*4.6815*4.6843*4.68
06/01/2004 13:20:00*4.6813*4.685*4.685*4.6807
06/01/2004 13:25:00*4.6847*4.6847*4.6865*4.6803
06/01/2004 13:30:00*4.684*4.6816*4.6847*4.6812
06/01/2004 13:35:00*4.6812*4.6791*4.6818*4.6764
06/01/2004 13:40:00*4.6795*4.6833*4.6833*4.6791
06/01/2004 13:45:00*4.6825*4.6827*4.6833*4.6818
06/01/2004 13:50:00*4.6829*4.6829*4.6855*4.6825
06/01/2004 13:55:00*4.6826*4.6826*4.683*4.6819
06/01/2004 14:00:00*4.6823*4.685*4.685*4.6822
06/01/2004 14:05:00*4.6858*4.6855*4.6858*4.6848
06/01/2004 14:10:00*4.6854*4.6822*4.6861*4.682
06/01/2004 14:15:00*4.6823*4.6823*4.6832*4.6815
06/01/2004 14:20:00*4.6826*4.6811*4.6855*4.6811
06/01/2004 14:25:00*4.6813*4.6842*4.6842*4.6801
06/01/2004 14:30:00*4.6834*4.6832*4.6842*4.6822
06/01/2004 14:35:00*4.6833*4.6824*4.6836*4.6809
06/01/2004 14:40:00*4.6816*4.6822*4.6836*4.6816
06/01/2004 14:45:00*4.6819*4.6818*4.6825*4.6806
06/01/2004 14:50:00*4.6814*4.683*4.6834*4.6814
06/01/2004 14:55:00*4.6834*4.6846*4.6875*4.6827
06/01/2004 15:00:00*4.6844*4.6843*4.6848*4.683
06/01/2004 15:05:00*4.6829*4.6838*4.6843*4.6829
06/01/2004 15:10:00*4.683*4.6819*4.6838*4.6819
06/01/2004 15:15:00*4.6826*4.683*4.684*4.6818
06/01/2004 15:20:00*4.6832*4.6826*4.6836*4.6821
06/01/2004 15:25:00*4.6825*4.6837*4.6837*4.6823
06/01/2004 15:30:00*4.6839*4.684*4.6853*4.6829
06/01/2004 15:35:00*4.6851*4.683*4.6851*4.6825
06/01/2004 15:40:00*4.6828*4.6813*4.683*4.6797
06/01/2004 15:45:00*4.6812*4.6828*4.6828*4.6802
06/01/2004 15:50:00*4.683*4.6811*4.6845*4.6798
06/01/2004 15:55:00*4.6813*4.6802*4.682*4.6781
06/01/2004 16:00:00*4.6817*4.6802*4.6817*4.6783
06/01/2004 16:05:00*4.6795*4.6778*4.6802*4.6774
06/01/2004 16:10:00*4.678*4.6788*4.6798*4.6776
06/01/2004 16:15:00*4.6786*4.6781*4.6793*4.6774
06/01/2004 16:20:00*4.6786*4.6681*4.6786*4.6681
06/01/2004 16:25:00*4.6697*4.6731*4.6761*4.6668
06/01/2004 16:30:00*4.6727*4.6759*4.677*4.6724
06/01/2004 16:35:00*4.6767*4.678*4.678*4.6759
06/01/2004 16:40:00*4.6783*4.6763*4.6783*4.6763
06/01/2004 16:45:00*4.6765*4.6749*4.6776*4.6749
06/01/2004 16:50:00*4.6757*4.6762*4.6763*4.6745
06/01/2004 16:55:00*4.6759*4.6759*4.6778*4.6752
06/01/2004 17:00:00*4.6761*4.6756*4.6783*4.6752
