06/13/2004 17:05:00*6.9299*6.929*6.9485*6.9278
06/13/2004 17:10:00*6.9283*6.9286*6.929*6.9265
06/13/2004 17:15:00*6.9288*6.9295*6.9309*6.9283
06/13/2004 17:20:00*6.9299*6.9299*6.9299*6.9279
06/13/2004 17:25:00*6.9295*6.9309*6.9325*6.9295
06/13/2004 17:30:00*6.9316*6.9311*6.9318*6.9309
06/13/2004 17:35:00*6.9313*6.9325*6.9325*6.9311
06/13/2004 17:40:00*6.9329*6.9388*6.9397*6.9316
06/13/2004 17:45:00*6.9392*6.9385*6.9397*6.9376
06/13/2004 17:50:00*6.9388*6.94*6.9413*6.9381
06/13/2004 17:55:00*6.9399*6.942*6.9423*6.9385
06/13/2004 18:00:00*6.9418*6.942*6.9427*6.9411
06/13/2004 18:05:00*6.9425*6.9414*6.9428*6.9399
06/13/2004 18:10:00*6.9418*6.9436*6.9436*6.9413
06/13/2004 18:15:00*6.9448*6.9467*6.9467*6.9436
06/13/2004 18:20:00*6.9474*6.9485*6.9485*6.9467
06/13/2004 18:25:00*6.949*6.9485*6.949*6.9474
06/13/2004 18:30:00*6.9481*6.9485*6.949*6.9455
06/13/2004 18:35:00*6.9481*6.9455*6.9485*6.9439
06/13/2004 18:40:00*6.9478*6.9471*6.9497*6.9455
06/13/2004 18:45:00*6.9474*6.9494*6.9504*6.9471
06/13/2004 18:50:00*6.949*6.9515*6.9515*6.9483
06/13/2004 18:55:00*6.9511*6.9516*6.9525*6.9502
06/13/2004 19:00:00*6.9523*6.9534*6.9541*6.9504
06/13/2004 19:05:00*6.9537*6.9571*6.9571*6.9523
06/13/2004 19:10:00*6.9562*6.9571*6.9593*6.9558
06/13/2004 19:15:00*6.9562*6.9562*6.9581*6.9558
06/13/2004 19:20:00*6.9558*6.9551*6.9567*6.9543
06/13/2004 19:25:00*6.9548*6.9543*6.9555*6.9536
06/13/2004 19:30:00*6.9548*6.9551*6.9571*6.9539
06/13/2004 19:35:00*6.9548*6.9532*6.9555*6.9532
06/13/2004 19:40:00*6.9516*6.9528*6.9532*6.9516
06/13/2004 19:45:00*6.9525*6.9528*6.9528*6.9525
06/13/2004 19:50:00*6.9528*6.9528*6.9536*6.9528
06/13/2004 19:55:00*6.9525*6.9532*6.9532*6.9525
06/13/2004 20:00:00*6.9528*6.9528*6.9532*6.9525
06/13/2004 20:05:00*6.9532*6.9505*6.9571*6.9483
06/13/2004 20:10:00*6.9502*6.9516*6.9525*6.9502
06/13/2004 20:15:00*6.9513*6.9505*6.9516*6.949
06/13/2004 20:20:00*6.9497*6.946*6.9505*6.9448
06/13/2004 20:25:00*6.9455*6.9444*6.9474*6.9444
06/13/2004 20:30:00*6.9437*6.9437*6.9444*6.9437
06/13/2004 20:35:00*6.944*6.936*6.9444*6.936
06/13/2004 20:40:00*6.9375*6.9351*6.9385*6.9313
06/13/2004 20:45:00*6.9355*6.9365*6.9385*6.9351
06/13/2004 20:50:00*6.936*6.9388*6.9388*6.936
06/13/2004 20:55:00*6.9406*6.9437*6.9445*6.9388
06/13/2004 21:00:00*6.9434*6.9441*6.946*6.9418
06/13/2004 21:05:00*6.9445*6.9441*6.9445*6.941
06/13/2004 21:10:00*6.9445*6.9445*6.9456*6.9441
06/13/2004 21:15:00*6.9441*6.9406*6.9445*6.9402
06/13/2004 21:20:00*6.9408*6.9424*6.9432*6.9406
06/13/2004 21:25:00*6.9444*6.9439*6.9481*6.9424
06/13/2004 21:30:00*6.9432*6.9459*6.9459*6.9432
06/13/2004 21:35:00*6.9462*6.9493*6.9516*6.9455
06/13/2004 21:40:00*6.9489*6.9485*6.9501*6.9474
06/13/2004 21:45:00*6.9481*6.9462*6.9485*6.9424
06/13/2004 21:50:00*6.9466*6.9459*6.9466*6.9455
06/13/2004 21:55:00*6.9455*6.9462*6.9466*6.9451
06/13/2004 22:00:00*6.9466*6.947*6.947*6.9462
06/13/2004 22:05:00*6.947*6.9481*6.9485*6.947
06/13/2004 22:10:00*6.9474*6.9485*6.9493*6.9474
06/13/2004 22:15:00*6.9478*6.9481*6.9485*6.9478
06/13/2004 22:20:00*6.9481*6.9481*6.9481*6.9481
06/13/2004 22:25:00*6.9485*6.9478*6.9485*6.9478
06/13/2004 22:30:00*6.9481*6.9481*6.9481*6.9478
06/13/2004 22:35:00*6.9481*6.9481*6.9481*6.9481
06/13/2004 22:40:00*6.9489*6.9489*6.9489*6.9481
06/13/2004 22:45:00*6.9485*6.9489*6.9493*6.9478
06/13/2004 22:50:00*6.9481*6.9485*6.9489*6.9474
06/13/2004 22:55:00*6.9489*6.9485*6.9493*6.9485
06/13/2004 23:00:00*6.9485*6.9485*6.9485*6.9485
06/13/2004 23:05:00*6.9489*6.9485*6.9489*6.9485
06/13/2004 23:10:00*6.9478*6.9485*6.9485*6.9478
06/13/2004 23:15:00*6.9489*6.9485*6.9489*6.9485
06/13/2004 23:20:00*6.9485*6.9485*6.9485*6.9485
06/13/2004 23:25:00*6.9489*6.9481*6.9489*6.9481
06/13/2004 23:30:00*6.9485*6.9478*6.9485*6.9478
06/13/2004 23:35:00*6.9478*6.9478*6.9478*6.9478
06/13/2004 23:40:00*6.9478*6.9478*6.9478*6.9478
06/13/2004 23:45:00*6.9478*6.9478*6.9485*6.9478
06/13/2004 23:50:00*6.9478*6.9478*6.9478*6.9478
06/13/2004 23:55:00*6.9478*6.9478*6.9478*6.9478
06/14/2004 00:00:00*6.9474*6.9478*6.9478*6.9474
06/14/2004 00:05:00*6.9462*6.9466*6.9478*6.9459
06/14/2004 00:10:00*6.947*6.9466*6.9474*6.9462
06/14/2004 00:15:00*6.9478*6.947*6.9481*6.9466
06/14/2004 00:20:00*6.9466*6.947*6.9478*6.9462
06/14/2004 00:25:00*6.9468*6.9468*6.9471*6.9464
06/14/2004 00:30:00*6.9468*6.9457*6.9471*6.9457
06/14/2004 00:35:00*6.9453*6.946*6.946*6.9446
06/14/2004 00:40:00*6.9453*6.9483*6.9488*6.9453
06/14/2004 00:45:00*6.948*6.9537*6.9541*6.948
06/14/2004 00:50:00*6.9499*6.953*6.9537*6.9499
06/14/2004 00:55:00*6.953*6.9514*6.953*6.9514
06/14/2004 01:00:00*6.9522*6.9522*6.953*6.9506
06/14/2004 01:05:00*6.9518*6.9506*6.9522*6.9502
06/14/2004 01:10:00*6.9511*6.9511*6.9514*6.9506
06/14/2004 01:15:00*6.9514*6.9511*6.9514*6.9511
06/14/2004 01:20:00*6.9511*6.9514*6.9518*6.9506
06/14/2004 01:25:00*6.9514*6.9534*6.9553*6.9511
06/14/2004 01:30:00*6.953*6.9537*6.9553*6.9518
06/14/2004 01:35:00*6.9544*6.9544*6.9544*6.9537
06/14/2004 01:40:00*6.9544*6.953*6.9544*6.9522
06/14/2004 01:45:00*6.9534*6.9525*6.9534*6.9522
06/14/2004 01:50:00*6.953*6.9495*6.953*6.9483
06/14/2004 01:55:00*6.9502*6.9495*6.9506*6.9488
06/14/2004 02:00:00*6.9488*6.9414*6.9495*6.9414
06/14/2004 02:05:00*6.9418*6.9414*6.9423*6.93005
06/14/2004 02:10:00*6.9411*6.9418*6.943*6.93055
06/14/2004 02:15:00*6.9426*6.9395*6.9426*6.9392
06/14/2004 02:20:00*6.9392*6.9414*6.9418*6.92475
06/14/2004 02:25:00*6.9411*6.9404*6.9438*6.9372
06/14/2004 02:30:00*6.9406*6.9338*6.9406*6.9248
06/14/2004 02:35:00*6.933*6.929*6.9353*6.92445
06/14/2004 02:40:00*6.9286*6.9174*6.9293*6.91275
06/14/2004 02:45:00*6.9178*6.9169*6.9221*6.9145
06/14/2004 02:50:00*6.9173*6.919*6.92405*6.9169
06/14/2004 02:55:00*6.9198*6.9267*6.92765*6.91675
06/14/2004 03:00:00*6.9263*6.9222*6.92725*6.9181
06/14/2004 03:05:00*6.92295*6.9193*6.9248*6.91475
06/14/2004 03:10:00*6.919*6.91755*6.92*6.91755
06/14/2004 03:15:00*6.9186*6.9128*6.92265*6.9128
06/14/2004 03:20:00*6.91325*6.90905*6.9149*6.90485
06/14/2004 03:25:00*6.9078*6.8965*6.9095*6.89405
06/14/2004 03:30:00*6.897*6.8866*6.8976*6.8845
06/14/2004 03:35:00*6.8884*6.89175*6.8928*6.8855
06/14/2004 03:40:00*6.89175*6.8886*6.89375*6.8873
06/14/2004 03:45:00*6.8882*6.8886*6.89165*6.8867
06/14/2004 03:50:00*6.8886*6.88495*6.89255*6.8824
06/14/2004 03:55:00*6.8849*6.8852*6.8861*6.8826
06/14/2004 04:00:00*6.88555*6.8898*6.8898*6.8839
06/14/2004 04:05:00*6.88745*6.8901*6.8939*6.8871
06/14/2004 04:10:00*6.89045*6.8909*6.89445*6.8889
06/14/2004 04:15:00*6.8905*6.8902*6.89185*6.8875
06/14/2004 04:20:00*6.8906*6.8879*6.8911*6.8879
06/14/2004 04:25:00*6.8879*6.8868*6.8916*6.8842
06/14/2004 04:30:00*6.8872*6.8865*6.8902*6.884
06/14/2004 04:35:00*6.8873*6.8888*6.89145*6.8865
06/14/2004 04:40:00*6.88875*6.8873*6.8909*6.88655
06/14/2004 04:45:00*6.8872*6.887*6.8918*6.88585
06/14/2004 04:50:00*6.8872*6.8839*6.88775*6.87995
06/14/2004 04:55:00*6.8836*6.8786*6.88475*6.8765
06/14/2004 05:00:00*6.8781*6.8775*6.87895*6.8764
06/14/2004 05:05:00*6.8771*6.8772*6.87915*6.8761
06/14/2004 05:10:00*6.8768*6.8767*6.8788*6.8748
06/14/2004 05:15:00*6.8781*6.87335*6.87845*6.8733
06/14/2004 05:20:00*6.8745*6.8759*6.87755*6.8722
06/14/2004 05:25:00*6.8755*6.8793*6.8808*6.8753
06/14/2004 05:30:00*6.8797*6.8786*6.88005*6.8781
06/14/2004 05:35:00*6.8784*6.8802*6.8869*6.8774
06/14/2004 05:40:00*6.8796*6.8814*6.88585*6.8793
06/14/2004 05:45:00*6.8772*6.88075*6.88275*6.8767
06/14/2004 05:50:00*6.8791*6.8659*6.88605*6.8659
06/14/2004 05:55:00*6.8674*6.8753*6.87865*6.8659
06/14/2004 06:00:00*6.8753*6.88155*6.88155*6.8715
06/14/2004 06:05:00*6.8803*6.8804*6.88245*6.8777
06/14/2004 06:10:00*6.88175*6.8658*6.88175*6.8658
06/14/2004 06:15:00*6.86775*6.8751*6.8781*6.8654
06/14/2004 06:20:00*6.87475*6.876*6.8785*6.8736
06/14/2004 06:25:00*6.8764*6.87905*6.87905*6.8745
06/14/2004 06:30:00*6.879*6.8821*6.8852*6.879
06/14/2004 06:35:00*6.8817*6.8813*6.88405*6.87945
06/14/2004 06:40:00*6.88445*6.8817*6.8863*6.8797
06/14/2004 06:45:00*6.8814*6.8799*6.88365*6.8799
06/14/2004 06:50:00*6.8808*6.8821*6.884*6.8789
06/14/2004 06:55:00*6.8817*6.88455*6.88675*6.8801
06/14/2004 07:00:00*6.8844*6.8826*6.88685*6.8815
06/14/2004 07:05:00*6.8812*6.8767*6.88265*6.8758
06/14/2004 07:10:00*6.8774*6.88*6.88075*6.87595
06/14/2004 07:15:00*6.87965*6.8807*6.88075*6.8769
06/14/2004 07:20:00*6.8804*6.8835*6.8853*6.8794
06/14/2004 07:25:00*6.8837*6.8834*6.88715*6.8805
06/14/2004 07:30:00*6.883*6.8838*6.8838*6.8811
06/14/2004 07:35:00*6.8838*6.88095*6.8838*6.8794
06/14/2004 07:40:00*6.8794*6.8777*6.88095*6.8755
06/14/2004 07:45:00*6.8781*6.87485*6.87905*6.8732
06/14/2004 07:50:00*6.8728*6.8758*6.87695*6.8725
06/14/2004 07:55:00*6.8762*6.8751*6.87735*6.8744
06/14/2004 08:00:00*6.8753*6.8762*6.8766*6.8742
06/14/2004 08:05:00*6.8766*6.8781*6.88225*6.8762
06/14/2004 08:10:00*6.8777*6.8762*6.8789*6.8751
06/14/2004 08:15:00*6.8766*6.8793*6.8797*6.8762
06/14/2004 08:20:00*6.8787*6.8786*6.8793*6.8762
06/14/2004 08:25:00*6.8781*6.8759*6.8794*6.8748
06/14/2004 08:30:00*6.8756*6.8767*6.8779*6.874
06/14/2004 08:35:00*6.8771*6.8804*6.88465*6.8728
06/14/2004 08:40:00*6.8806*6.8799*6.88415*6.87565
06/14/2004 08:45:00*6.8797*6.8787*6.886*6.873
06/14/2004 08:50:00*6.8782*6.8755*6.8812*6.8755
06/14/2004 08:55:00*6.8759*6.8766*6.87875*6.8745
06/14/2004 09:00:00*6.8785*6.8568*6.8785*6.8568
06/14/2004 09:05:00*6.8605*6.86625*6.86705*6.8568
06/14/2004 09:10:00*6.8663*6.8651*6.87005*6.864
06/14/2004 09:15:00*6.8644*6.86175*6.86625*6.861
06/14/2004 09:20:00*6.8618*6.86975*6.8732*6.8609
06/14/2004 09:25:00*6.86935*6.86955*6.87595*6.8688
06/14/2004 09:30:00*6.8688*6.86625*6.86955*6.8626
06/14/2004 09:35:00*6.8666*6.86355*6.86695*6.8579
06/14/2004 09:40:00*6.8621*6.85955*6.86615*6.8591
06/14/2004 09:45:00*6.8588*6.8584*6.8603*6.8562
06/14/2004 09:50:00*6.858*6.8552*6.85925*6.8532
06/14/2004 09:55:00*6.85455*6.8548*6.8558*6.8476
06/14/2004 10:00:00*6.85465*6.854*6.8554*6.8514
06/14/2004 10:05:00*6.85395*6.85695*6.8638*6.8508
06/14/2004 10:10:00*6.85385*6.8586*6.8601*6.85385
06/14/2004 10:15:00*6.8578*6.8555*6.8593*6.8551
06/14/2004 10:20:00*6.85545*6.8537*6.8571*6.8521
06/14/2004 10:25:00*6.85335*6.8544*6.85605*6.853
06/14/2004 10:30:00*6.8557*6.8607*6.8631*6.8544
06/14/2004 10:35:00*6.8611*6.8582*6.862*6.8573
06/14/2004 10:40:00*6.8586*6.856*6.8614*6.8556
06/14/2004 10:45:00*6.8573*6.8573*6.8604*6.856
06/14/2004 10:50:00*6.8571*6.858*6.85985*6.8558
06/14/2004 10:55:00*6.8534*6.8608*6.8644*6.8523
06/14/2004 11:00:00*6.8605*6.8598*6.8608*6.8526
06/14/2004 11:05:00*6.8598*6.8554*6.8622*6.8554
06/14/2004 11:10:00*6.8545*6.8511*6.85585*6.8505
06/14/2004 11:15:00*6.8507*6.8503*6.8538*6.8472
06/14/2004 11:20:00*6.8514*6.85215*6.8532*6.8503
06/14/2004 11:25:00*6.8512*6.8517*6.85505*6.8486
06/14/2004 11:30:00*6.8513*6.8548*6.8575*6.8494
06/14/2004 11:35:00*6.85315*6.8513*6.8548*6.8502
06/14/2004 11:40:00*6.8517*6.8469*6.85315*6.8469
06/14/2004 11:45:00*6.8468*6.8474*6.8486*6.84185
06/14/2004 11:50:00*6.84595*6.84785*6.8491*6.84595
06/14/2004 11:55:00*6.8475*6.8504*6.85105*6.8475
06/14/2004 12:00:00*6.8493*6.8476*6.8514*6.8476
06/14/2004 12:05:00*6.8472*6.8447*6.84765*6.8439
06/14/2004 12:10:00*6.8451*6.8464*6.8468*6.844
06/14/2004 12:15:00*6.8468*6.8482*6.85225*6.8464
06/14/2004 12:20:00*6.84545*6.8467*6.84995*6.8446
06/14/2004 12:25:00*6.8471*6.84925*6.851*6.8467
06/14/2004 12:30:00*6.8496*6.8504*6.8509*6.84675
06/14/2004 12:35:00*6.8492*6.8481*6.8514*6.8457
06/14/2004 12:40:00*6.8477*6.845*6.8481*6.8442
06/14/2004 12:45:00*6.8445*6.84805*6.84805*6.8367
06/14/2004 12:50:00*6.8474*6.8471*6.8495*6.84395
06/14/2004 12:55:00*6.8473*6.8467*6.8473*6.8452
06/14/2004 13:00:00*6.8464*6.8451*6.8468*6.8449
06/14/2004 13:05:00*6.83985*6.8447*6.8464*6.83985
06/14/2004 13:10:00*6.84095*6.8453*6.8463*6.8406
06/14/2004 13:15:00*6.8451*6.8437*6.8461*6.8425
06/14/2004 13:20:00*6.844*6.8451*6.8456*6.83875
06/14/2004 13:25:00*6.8448*6.8451*6.8458*6.84345
06/14/2004 13:30:00*6.8447*6.8447*6.8454*6.84275
06/14/2004 13:35:00*6.845*6.84605*6.8464*6.84195
06/14/2004 13:40:00*6.8462*6.8487*6.8491*6.84415
06/14/2004 13:45:00*6.8468*6.84665*6.8494*6.84415
06/14/2004 13:50:00*6.8468*6.8489*6.84895*6.8464
06/14/2004 13:55:00*6.84775*6.8485*6.8489*6.84665
06/14/2004 14:00:00*6.8482*6.8471*6.8485*6.84605
06/14/2004 14:05:00*6.8478*6.8485*6.8506*6.84305
06/14/2004 14:10:00*6.8488*6.8479*6.8492*6.84755
06/14/2004 14:15:00*6.8485*6.8477*6.8489*6.84685
06/14/2004 14:20:00*6.8474*6.8475*6.8489*6.84565
06/14/2004 14:25:00*6.8471*6.8436*6.8477*6.8432
06/14/2004 14:30:00*6.8438*6.8441*6.8446*6.8432
06/14/2004 14:35:00*6.8434*6.845*6.8457*6.843
06/14/2004 14:40:00*6.8448*6.8439*6.8457*6.8435
06/14/2004 14:45:00*6.8435*6.8446*6.8454*6.84075
06/14/2004 14:50:00*6.8443*6.8441*6.8446*6.8409
06/14/2004 14:55:00*6.8443*6.8439*6.845*6.8433
06/14/2004 15:00:00*6.8443*6.844*6.8457*6.8432
06/14/2004 15:05:00*6.8443*6.8431*6.8475*6.8431
06/14/2004 15:10:00*6.8425*6.8443*6.8454*6.8425
06/14/2004 15:15:00*6.8447*6.8408*6.8447*6.83725
06/14/2004 15:20:00*6.8405*6.8398*6.8411*6.8391
06/14/2004 15:25:00*6.8395*6.8387*6.8403*6.83205
06/14/2004 15:30:00*6.8406*6.8432*6.8439*6.8387
06/14/2004 15:35:00*6.8439*6.846*6.846*6.8428
06/14/2004 15:40:00*6.8461*6.8475*6.8479*6.84435
06/14/2004 15:45:00*6.8474*6.8467*6.8485*6.84245
06/14/2004 15:50:00*6.8468*6.8451*6.8468*6.84395
06/14/2004 15:55:00*6.845*6.8443*6.8451*6.8432
06/14/2004 16:00:00*6.83525*6.8449*6.8451*6.83525
06/14/2004 16:05:00*6.845*6.8454*6.8459*6.8449
06/14/2004 16:10:00*6.8461*6.8454*6.8461*6.84325
06/14/2004 16:15:00*6.8455*6.845*6.8458*6.8437
06/14/2004 16:20:00*6.8448*6.8461*6.847*6.8448
06/14/2004 16:25:00*6.8463*6.8447*6.8463*6.84255
06/14/2004 16:30:00*6.8451*6.8438*6.8456*6.84035
06/14/2004 16:35:00*6.84005*6.83545*6.8438*6.8351
06/14/2004 16:40:00*6.8395*6.83735*6.8413*6.83545
06/14/2004 16:45:00*6.8408*6.841*6.84195*6.837
06/14/2004 16:50:00*6.8413*6.8425*6.8425*6.83665
06/14/2004 16:55:00*6.8423*6.8411*6.8434*6.83585
06/14/2004 17:00:00*6.8404*6.8395*6.8419*6.83475
