06/14/2004 17:05:00*6.8398*6.8512*6.8512*6.83635
06/14/2004 17:10:00*6.8515*6.8503*6.8538*6.8503
06/14/2004 17:15:00*6.8505*6.8536*6.85545*6.8503
06/14/2004 17:20:00*6.8521*6.857*6.86565*6.8515
06/14/2004 17:25:00*6.8543*6.8589*6.86715*6.8535
06/14/2004 17:30:00*6.8585*6.862*6.8646*6.85695
06/14/2004 17:35:00*6.8616*6.8623*6.86565*6.8588
06/14/2004 17:40:00*6.8613*6.8613*6.866*6.86
06/14/2004 17:45:00*6.8625*6.8613*6.86525*6.8599
06/14/2004 17:50:00*6.8617*6.86255*6.86445*6.8584
06/14/2004 17:55:00*6.8593*6.857*6.86255*6.857
06/14/2004 18:00:00*6.8607*6.8607*6.86105*6.8559
06/14/2004 18:05:00*6.8583*6.8565*6.86105*6.8565
06/14/2004 18:10:00*6.8567*6.8573*6.86185*6.8556
06/14/2004 18:15:00*6.8569*6.8556*6.86105*6.8556
06/14/2004 18:20:00*6.8552*6.8562*6.86225*6.8549
06/14/2004 18:25:00*6.8556*6.8555*6.86295*6.8547
06/14/2004 18:30:00*6.8553*6.8567*6.86145*6.8549
06/14/2004 18:35:00*6.8571*6.8589*6.86185*6.856
06/14/2004 18:40:00*6.8586*6.8584*6.86295*6.8584
06/14/2004 18:45:00*6.86105*6.86225*6.86255*6.8538
06/14/2004 18:50:00*6.86185*6.8552*6.86225*6.8549
06/14/2004 18:55:00*6.8556*6.8529*6.86145*6.8528
06/14/2004 19:00:00*6.8531*6.8571*6.8571*6.8529
06/14/2004 19:05:00*6.8576*6.8584*6.86145*6.8571
06/14/2004 19:10:00*6.8582*6.8591*6.86145*6.8577
06/14/2004 19:15:00*6.8579*6.8585*6.86225*6.8576
06/14/2004 19:20:00*6.86035*6.8589*6.86145*6.8576
06/14/2004 19:25:00*6.8592*6.8566*6.86225*6.8551
06/14/2004 19:30:00*6.857*6.85845*6.86225*6.8565
06/14/2004 19:35:00*6.8571*6.85885*6.8592*6.8566
06/14/2004 19:40:00*6.8561*6.8586*6.86335*6.8561
06/14/2004 19:45:00*6.8592*6.8573*6.86335*6.857
06/14/2004 19:50:00*6.8577*6.8558*6.86485*6.8558
06/14/2004 19:55:00*6.8561*6.854*6.86335*6.8522
06/14/2004 20:00:00*6.8544*6.8554*6.8641*6.8528
06/14/2004 20:05:00*6.8549*6.8544*6.86375*6.8544
06/14/2004 20:10:00*6.8546*6.8586*6.86445*6.8544
06/14/2004 20:15:00*6.8588*6.86145*6.86335*6.8569
06/14/2004 20:20:00*6.86105*6.8596*6.86145*6.8592
06/14/2004 20:25:00*6.8599*6.8565*6.8608*6.8556
06/14/2004 20:30:00*6.8563*6.8474*6.86145*6.8465
06/14/2004 20:35:00*6.8473*6.8529*6.86525*6.8473
06/14/2004 20:40:00*6.8533*6.8541*6.86485*6.8529
06/14/2004 20:45:00*6.8535*6.85*6.86485*6.8475
06/14/2004 20:50:00*6.8498*6.8475*6.85*6.8463
06/14/2004 20:55:00*6.848*6.8479*6.8498*6.8461
06/14/2004 21:00:00*6.8491*6.8479*6.8493*6.8472
06/14/2004 21:05:00*6.8466*6.8477*6.8486*6.8457
06/14/2004 21:10:00*6.848*6.8479*6.8491*6.8465
06/14/2004 21:15:00*6.8484*6.8484*6.8493*6.8478
06/14/2004 21:20:00*6.8482*6.8495*6.8509*6.8482
06/14/2004 21:25:00*6.8496*6.8477*6.8505*6.8474
06/14/2004 21:30:00*6.8479*6.8466*6.8492*6.8466
06/14/2004 21:35:00*6.8467*6.8435*6.8496*6.8433
06/14/2004 21:40:00*6.8438*6.843*6.8441*6.8428
06/14/2004 21:45:00*6.8433*6.8433*6.8444*6.8418
06/14/2004 21:50:00*6.8416*6.8433*6.845*6.8416
06/14/2004 21:55:00*6.8436*6.8442*6.8447*6.8433
06/14/2004 22:00:00*6.8438*6.8449*6.8449*6.8426
06/14/2004 22:05:00*6.8455*6.8453*6.8458*6.8442
06/14/2004 22:10:00*6.8456*6.8462*6.8472*6.8453
06/14/2004 22:15:00*6.8463*6.8472*6.848*6.8447
06/14/2004 22:20:00*6.8469*6.8489*6.8489*6.8454
06/14/2004 22:25:00*6.8485*6.8471*6.8489*6.8467
06/14/2004 22:30:00*6.8475*6.8458*6.8482*6.8444
06/14/2004 22:35:00*6.846*6.848*6.8484*6.8446
06/14/2004 22:40:00*6.8475*6.8481*6.8486*6.846
06/14/2004 22:45:00*6.8477*6.8478*6.8486*6.8465
06/14/2004 22:50:00*6.848*6.8471*6.848*6.8465
06/14/2004 22:55:00*6.8475*6.8458*6.8475*6.8456
06/14/2004 23:00:00*6.8449*6.8444*6.8458*6.8437
06/14/2004 23:05:00*6.8451*6.8457*6.847*6.8444
06/14/2004 23:10:00*6.8453*6.8452*6.8459*6.8447
06/14/2004 23:15:00*6.8454*6.8444*6.86255*6.8437
06/14/2004 23:20:00*6.8448*6.8441*6.8448*6.8436
06/14/2004 23:25:00*6.8445*6.8447*6.8452*6.8435
06/14/2004 23:30:00*6.8445*6.8441*6.8449*6.8441
06/14/2004 23:35:00*6.8445*6.8452*6.8456*6.8441
06/14/2004 23:40:00*6.8448*6.8452*6.8452*6.8444
06/14/2004 23:45:00*6.845*6.8454*6.8454*6.8448
06/14/2004 23:50:00*6.8452*6.8448*6.8454*6.8443
06/14/2004 23:55:00*6.8444*6.8448*6.8463*6.8444
06/15/2004 00:00:00*6.8444*6.8457*6.8457*6.8444
06/15/2004 00:05:00*6.8455*6.8448*6.8457*6.8441
06/15/2004 00:10:00*6.8452*6.8436*6.8459*6.8432
06/15/2004 00:15:00*6.844*6.8466*6.8466*6.8432
06/15/2004 00:20:00*6.8462*6.8471*6.86635*6.8454
06/15/2004 00:25:00*6.8469*6.847*6.8475*6.8461
06/15/2004 00:30:00*6.8475*6.8463*6.8481*6.8461
06/15/2004 00:35:00*6.847*6.8467*6.8475*6.8451
06/15/2004 00:40:00*6.8465*6.8447*6.8467*6.8444
06/15/2004 00:45:00*6.8448*6.8467*6.8472*6.8444
06/15/2004 00:50:00*6.8461*6.8468*6.85915*6.8459
06/15/2004 00:55:00*6.8465*6.8465*6.8489*6.8456
06/15/2004 01:00:00*6.8467*6.8479*6.8488*6.8465
06/15/2004 01:05:00*6.8484*6.8476*6.8486*6.8472
06/15/2004 01:10:00*6.848*6.8459*6.8493*6.8459
06/15/2004 01:15:00*6.8467*6.8457*6.85955*6.8446
06/15/2004 01:20:00*6.8465*6.85115*6.85115*6.8448
06/15/2004 01:25:00*6.8461*6.845*6.85195*6.8448
06/15/2004 01:30:00*6.8454*6.85265*6.85495*6.845
06/15/2004 01:35:00*6.8476*6.8469*6.85495*6.8447
06/15/2004 01:40:00*6.8467*6.8471*6.8558*6.8443
06/15/2004 01:45:00*6.8472*6.848*6.85615*6.8467
06/15/2004 01:50:00*6.8478*6.8558*6.85615*6.8476
06/15/2004 01:55:00*6.848*6.8467*6.8558*6.84495
06/15/2004 02:00:00*6.8463*6.8471*6.8474*6.84495
06/15/2004 02:05:00*6.84255*6.8482*6.84925*6.84215
06/15/2004 02:10:00*6.84855*6.8516*6.85195*6.8474
06/15/2004 02:15:00*6.852*6.8474*6.85235*6.8447
06/15/2004 02:20:00*6.8453*6.8439*6.8474*6.83935
06/15/2004 02:25:00*6.8435*6.8418*6.8439*6.83905
06/15/2004 02:30:00*6.8421*6.8453*6.8506*6.84085
06/15/2004 02:40:00*6.8449*6.8467*6.8475*6.8407
06/15/2004 02:45:00*6.8468*6.8451*6.85375*6.8439
06/15/2004 02:50:00*6.8455*6.8474*6.84935*6.8435
06/15/2004 02:55:00*6.8475*6.8547*6.8547*6.8471
06/15/2004 03:00:00*6.8543*6.8537*6.85565*6.8513
06/15/2004 03:05:00*6.85415*6.8597*6.8607*6.853
06/15/2004 03:10:00*6.86*6.85615*6.8611*6.85575
06/15/2004 03:15:00*6.8572*6.85815*6.85945*6.8561
06/15/2004 03:20:00*6.8569*6.8562*6.85855*6.8555
06/15/2004 03:25:00*6.8558*6.8513*6.85665*6.851
06/15/2004 03:30:00*6.8506*6.85415*6.8544*6.8494
06/15/2004 03:35:00*6.85415*6.8582*6.86*6.8541
06/15/2004 03:40:00*6.8582*6.8582*6.8582*6.8582
06/15/2004 03:45:00*6.8582*6.8582*6.8582*6.8582
06/15/2004 03:50:00*6.8582*6.8582*6.8582*6.8582
06/15/2004 03:55:00*6.86215*6.8633*6.86565*6.8582
06/15/2004 04:00:00*6.8636*6.85825*6.86515*6.8569
06/15/2004 04:05:00*6.8572*6.8577*6.85825*6.8488
06/15/2004 04:10:00*6.8608*6.86115*6.86355*6.8577
06/15/2004 04:15:00*6.8604*6.8621*6.86455*6.8604
06/15/2004 04:20:00*6.8625*6.8619*6.86415*6.8611
06/15/2004 04:25:00*6.8621*6.8612*6.8633*6.8585
06/15/2004 04:30:00*6.86095*6.8646*6.86665*6.85995
06/15/2004 04:35:00*6.86445*6.8717*6.8777*6.8582
06/15/2004 04:40:00*6.87355*6.88285*6.8851*6.8687
06/15/2004 04:45:00*6.88245*6.8758*6.88285*6.8719
06/15/2004 04:50:00*6.87585*6.8791*6.88225*6.87375
06/15/2004 04:55:00*6.87915*6.8737*6.87985*6.8737
06/15/2004 05:00:00*6.8741*6.8723*6.87445*6.86785
06/15/2004 05:05:00*6.87335*6.8734*6.87535*6.8696
06/15/2004 05:10:00*6.8738*6.8706*6.87495*6.8706
06/15/2004 05:15:00*6.8709*6.8723*6.8745*6.8703
06/15/2004 05:20:00*6.8726*6.8737*6.87645*6.8674
06/15/2004 05:25:00*6.8731*6.8766*6.88025*6.87125
06/15/2004 05:30:00*6.87755*6.8747*6.87755*6.8743
06/15/2004 05:35:00*6.8751*6.87455*6.8765*6.8735
06/15/2004 05:40:00*6.87545*6.8758*6.8762*6.8738
06/15/2004 05:45:00*6.8761*6.8798*6.8798*6.8755
06/15/2004 05:50:00*6.8794*6.88105*6.8827*6.87935
06/15/2004 05:55:00*6.8807*6.8811*6.88145*6.8796
06/15/2004 06:00:00*6.8805*6.8868*6.89055*6.88035
06/15/2004 06:05:00*6.88945*6.8949*6.8949*6.88615
06/15/2004 06:10:00*6.8953*6.8899*6.89575*6.8896
06/15/2004 06:15:00*6.89035*6.8899*6.8911*6.8876
06/15/2004 06:20:00*6.8907*6.8938*6.9005*6.8886
06/15/2004 06:25:00*6.8935*6.8936*6.8955*6.88565
06/15/2004 06:30:00*6.8938*6.903*6.90555*6.89295
06/15/2004 06:35:00*6.903*6.9075*6.9087*6.9015
06/15/2004 06:40:00*6.9071*6.90805*6.9121*6.9054
06/15/2004 06:45:00*6.90805*6.9089*6.9121*6.9069
06/15/2004 06:50:00*6.9092*6.90855*6.9117*6.9078
06/15/2004 06:55:00*6.9078*6.90805*6.90965*6.90575
06/15/2004 07:00:00*6.9069*6.911*6.911*6.9069
06/15/2004 07:05:00*6.91*6.9063*6.911*6.9047
06/15/2004 07:10:00*6.9051*6.911*6.911*6.9051
06/15/2004 07:15:00*6.91145*6.9064*6.912*6.9054
06/15/2004 07:20:00*6.9061*6.9134*6.9134*6.9021
06/15/2004 07:25:00*6.9127*6.907*6.9141*6.907
06/15/2004 07:30:00*6.9072*6.90345*6.91105*6.90115
06/15/2004 07:35:00*6.9013*6.903*6.908*6.8973
06/15/2004 07:40:00*6.90165*6.9046*6.90815*6.90165
06/15/2004 07:45:00*6.9042*6.8995*6.90705*6.8966
06/15/2004 07:50:00*6.901*6.8994*6.90245*6.8961
06/15/2004 07:55:00*6.90035*6.898*6.90035*6.8929
06/15/2004 08:00:00*6.8977*6.9004*6.9022*6.8969
06/15/2004 08:05:00*6.90085*6.8942*6.90085*6.891
06/15/2004 08:10:00*6.8945*6.8977*6.899*6.8893
06/15/2004 08:15:00*6.8935*6.89605*6.90045*6.8924
06/15/2004 08:20:00*6.89695*6.8918*6.8983*6.8909
06/15/2004 08:25:00*6.8915*6.8906*6.8953*6.888
06/15/2004 08:30:00*6.8905*6.8979*6.8997*6.8849
06/15/2004 08:35:00*6.8982*6.8984*6.9063*6.8893
06/15/2004 08:40:00*6.8989*6.8991*6.9071*6.8952
06/15/2004 08:45:00*6.8967*6.9*6.9021*6.8941
06/15/2004 08:50:00*6.8992*6.89835*6.90585*6.895
06/15/2004 08:55:00*6.898*6.90165*6.9028*6.8953
06/15/2004 09:00:00*6.9012*6.9034*6.9074*6.8926
06/15/2004 09:05:00*6.9028*6.8984*6.9078*6.898
06/15/2004 09:10:00*6.8977*6.8953*6.9007*6.8953
06/15/2004 09:15:00*6.8984*6.8987*6.9002*6.8945
06/15/2004 09:20:00*6.8983*6.9015*6.902*6.8983
06/15/2004 09:25:00*6.9011*6.9015*6.9058*6.8988
06/15/2004 09:30:00*6.8993*6.8993*6.903*6.897
06/15/2004 09:35:00*6.8996*6.901*6.9024*6.8976
06/15/2004 09:40:00*6.9014*6.8987*6.9028*6.8976
06/15/2004 09:45:00*6.898*6.8972*6.9009*6.8959
06/15/2004 09:50:00*6.8965*6.8951*6.9014*6.8876
06/15/2004 09:55:00*6.8944*6.9002*6.9039*6.8938
06/15/2004 10:00:00*6.8998*6.8994*6.9033*6.8962
06/15/2004 10:05:00*6.8996*6.9019*6.908*6.8973
06/15/2004 10:10:00*6.9014*6.8956*6.9057*6.8956
06/15/2004 10:15:00*6.9006*6.9034*6.9089*6.8949
06/15/2004 10:20:00*6.90705*6.9049*6.90705*6.9007
06/15/2004 10:25:00*6.9064*6.9074*6.9077*6.8957
06/15/2004 10:30:00*6.9055*6.9036*6.9097*6.90175
06/15/2004 10:35:00*6.9049*6.9029*6.9057*6.9021
06/15/2004 10:40:00*6.9049*6.9093*6.9104*6.9021
06/15/2004 10:45:00*6.91*6.9011*6.91*6.9011
06/15/2004 10:50:00*6.9007*6.8988*6.90295*6.8987
06/15/2004 10:55:00*6.8987*6.89885*6.9022*6.8981
06/15/2004 11:00:00*6.8976*6.8891*6.8994*6.8842
06/15/2004 11:05:00*6.8895*6.8941*6.8948*6.8833
06/15/2004 11:10:00*6.8908*6.89325*6.8984*6.8863
06/15/2004 11:15:00*6.8891*6.8888*6.89325*6.8881
06/15/2004 11:20:00*6.8892*6.8936*6.8973*6.8888
06/15/2004 11:25:00*6.892*6.8966*6.8982*6.8911
06/15/2004 11:30:00*6.8959*6.8988*6.9003*6.8932
06/15/2004 11:35:00*6.8972*6.8967*6.9007*6.8967
06/15/2004 11:40:00*6.8971*6.8916*6.8986*6.8899
06/15/2004 11:45:00*6.8928*6.89275*6.89465*6.8916
06/15/2004 11:50:00*6.8935*6.8852*6.9042*6.8851
06/15/2004 11:55:00*6.888*6.8869*6.8905*6.8799
06/15/2004 12:00:00*6.8872*6.8786*6.88915*6.8671
06/15/2004 12:05:00*6.8778*6.8828*6.885*6.8759
06/15/2004 12:10:00*6.8814*6.8761*6.8843*6.8716
06/15/2004 12:15:00*6.87195*6.8829*6.8833*6.87195
06/15/2004 12:20:00*6.8827*6.8812*6.8838*6.87885
06/15/2004 12:25:00*6.8816*6.8801*6.8823*6.8786
06/15/2004 12:30:00*6.8805*6.873*6.8809*6.8724
06/15/2004 12:35:00*6.8731*6.8754*6.87745*6.872
06/15/2004 12:40:00*6.87505*6.875*6.8782*6.8726
06/15/2004 12:45:00*6.8746*6.8782*6.8788*6.8688
06/15/2004 12:50:00*6.8784*6.8787*6.8827*6.8711
06/15/2004 12:55:00*6.8779*6.8773*6.8808*6.8765
06/15/2004 13:00:00*6.8771*6.8774*6.88005*6.8711
06/15/2004 13:05:00*6.8761*6.8769*6.87965*6.8761
06/15/2004 13:10:00*6.8756*6.8751*6.87855*6.8744
06/15/2004 13:15:00*6.87515*6.87645*6.87815*6.8751
06/15/2004 13:20:00*6.8761*6.8746*6.87795*6.8742
06/15/2004 13:25:00*6.875*6.8747*6.8776*6.8688
06/15/2004 13:30:00*6.8743*6.8755*6.8818*6.8711
06/15/2004 13:35:00*6.8759*6.88615*6.8865*6.8755
06/15/2004 13:40:00*6.8874*6.8903*6.89185*6.8808
06/15/2004 13:45:00*6.8907*6.88965*6.89335*6.88965
06/15/2004 13:50:00*6.8913*6.8876*6.8918*6.8867
06/15/2004 13:55:00*6.8865*6.8886*6.89115*6.8865
06/15/2004 14:00:00*6.8884*6.8878*6.89075*6.8874
06/15/2004 14:05:00*6.888*6.8881*6.88965*6.8874
06/15/2004 14:10:00*6.8883*6.8876*6.8885*6.8868
06/15/2004 14:15:00*6.887*6.8771*6.8885*6.8771
06/15/2004 14:20:00*6.8815*6.8752*6.8866*6.8748
06/15/2004 14:25:00*6.8798*6.883*6.8866*6.8752
06/15/2004 14:30:00*6.8838*6.8893*6.8904*6.8782
06/15/2004 14:35:00*6.8895*6.8842*6.8904*6.8808
06/15/2004 14:40:00*6.884*6.885*6.885*6.8808
06/15/2004 14:45:00*6.8848*6.8899*6.8902*6.8831
06/15/2004 14:50:00*6.8902*6.8895*6.8914*6.8887
06/15/2004 14:55:00*6.8897*6.8895*6.891*6.8884
06/15/2004 15:00:00*6.8891*6.8881*6.891*6.8877
06/15/2004 15:05:00*6.8898*6.88955*6.8921*6.8835
06/15/2004 15:10:00*6.887*6.8876*6.89215*6.8868
06/15/2004 15:15:00*6.8877*6.8868*6.8884*6.8864
06/15/2004 15:20:00*6.8864*6.8864*6.8875*6.8864
06/15/2004 15:25:00*6.8864*6.8875*6.8879*6.8856
06/15/2004 15:30:00*6.8872*6.8875*6.8881*6.886
06/15/2004 15:35:00*6.8875*6.8891*6.8901*6.8855
06/15/2004 15:40:00*6.8937*6.8939*6.89745*6.8867
06/15/2004 15:45:00*6.8941*6.8952*6.8989*6.8889
06/15/2004 15:50:00*6.8956*6.8908*6.89855*6.8878
06/15/2004 15:55:00*6.891*6.8873*6.8914*6.8845
06/15/2004 16:00:00*6.8875*6.8882*6.8908*6.887
06/15/2004 16:05:00*6.8849*6.8925*6.89635*6.8849
06/15/2004 16:10:00*6.8923*6.8914*6.89635*6.8868
06/15/2004 16:15:00*6.8912*6.8871*6.8916*6.8864
06/15/2004 16:20:00*6.8909*6.8916*6.8916*6.8871
06/15/2004 16:25:00*6.8875*6.8916*6.8922*6.8875
06/15/2004 16:30:00*6.8911*6.8902*6.8948*6.8879
06/15/2004 16:35:00*6.8935*6.8905*6.8937*6.8902
06/15/2004 16:40:00*6.8939*6.895*6.895*6.8905
06/15/2004 16:45:00*6.8913*6.90015*6.90015*6.8898
06/15/2004 16:50:00*6.8941*6.8923*6.90015*6.8868
06/15/2004 16:55:00*6.8916*6.891*6.89695*6.8859
06/15/2004 17:00:00*6.8898*6.8889*6.8977*6.8855
