06/15/2004 17:05:00*6.8937*6.8938*6.89805*6.8877
06/15/2004 17:10:00*6.8935*6.8977*6.8977*6.8933
06/15/2004 17:15:00*6.8977*6.89805*6.89805*6.8925
06/15/2004 17:20:00*6.8938*6.8914*6.89805*6.8908
06/15/2004 17:25:00*6.891*6.8937*6.89845*6.891
06/15/2004 17:30:00*6.8977*6.89845*6.89845*6.8933
06/15/2004 17:35:00*6.894*6.89935*6.89975*6.894
06/15/2004 17:40:00*6.8977*6.8986*6.89975*6.8975
06/15/2004 17:45:00*6.8984*6.8946*6.89975*6.89055
06/15/2004 17:50:00*6.8944*6.8944*6.8946*6.8902
06/15/2004 17:55:00*6.8944*6.8946*6.8953*6.8902
06/15/2004 18:00:00*6.8953*6.89205*6.8976*6.89135
06/15/2004 18:05:00*6.8961*6.89205*6.8961*6.89095
06/15/2004 18:10:00*6.89205*6.8902*6.8968*6.8902
06/15/2004 18:15:00*6.8953*6.8974*6.8978*6.88985
06/15/2004 18:20:00*6.897*6.8981*6.8985*6.8917
06/15/2004 18:25:00*6.898*6.8917*6.8985*6.8917
06/15/2004 18:30:00*6.897*6.8966*6.8974*6.89135
06/15/2004 18:35:00*6.8968*6.8953*6.897*6.88985
06/15/2004 18:40:00*6.8952*6.8902*6.8963*6.8902
06/15/2004 18:45:00*6.8963*6.8961*6.8963*6.8902
06/15/2004 18:50:00*6.8959*6.8902*6.8963*6.8902
06/15/2004 18:55:00*6.8949*6.895*6.8953*6.88905
06/15/2004 19:00:00*6.8946*6.8818*6.895*6.8798
06/15/2004 19:05:00*6.8816*6.8892*6.89245*6.8807
06/15/2004 19:10:00*6.8895*6.8878*6.89205*6.8868
06/15/2004 19:15:00*6.8889*6.8889*6.8902*6.88645
06/15/2004 19:20:00*6.8893*6.88645*6.8894*6.88605
06/15/2004 19:25:00*6.8882*6.8881*6.8892*6.88495
06/15/2004 19:30:00*6.8877*6.8881*6.889*6.88605
06/15/2004 19:35:00*6.88645*6.8888*6.8892*6.8857
06/15/2004 19:40:00*6.8892*6.8888*6.8903*6.88605
06/15/2004 19:45:00*6.8892*6.8882*6.8921*6.88045
06/15/2004 19:50:00*6.8887*6.8911*6.8911*6.8842
06/15/2004 19:55:00*6.88495*6.8932*6.8939*6.88455
06/15/2004 20:00:00*6.8934*6.8932*6.8939*6.8857
06/15/2004 20:05:00*6.893*6.8928*6.8935*6.8857
06/15/2004 20:10:00*6.8932*6.88755*6.8947*6.8853
06/15/2004 20:15:00*6.8902*6.88795*6.8951*6.88685
06/15/2004 20:20:00*6.8939*6.8951*6.8967*6.88685
06/15/2004 20:25:00*6.8947*6.8958*6.8966*6.8872
06/15/2004 20:30:00*6.8952*6.8964*6.8969*6.88795
06/15/2004 20:35:00*6.8967*6.8986*6.8986*6.8887
06/15/2004 20:40:00*6.8917*6.89285*6.9*6.88945
06/15/2004 20:45:00*6.89095*6.8986*6.8994*6.89095
06/15/2004 20:50:00*6.89205*6.8994*6.8996*6.89135
06/15/2004 20:55:00*6.8996*6.8986*6.8996*6.8902
06/15/2004 21:00:00*6.89095*6.8994*6.9*6.89095
06/15/2004 21:05:00*6.8996*6.9*6.9001*6.89285
06/15/2004 21:10:00*6.9001*6.8994*6.9007*6.89245
06/15/2004 21:15:00*6.8996*6.903*6.903*6.89285
06/15/2004 21:20:00*6.9037*6.9005*6.9041*6.89205
06/15/2004 21:25:00*6.9008*6.9019*6.9025*6.89505
06/15/2004 21:30:00*6.9017*6.9029*6.9034*6.89545
06/15/2004 21:35:00*6.903*6.89845*6.9058*6.89735
06/15/2004 21:40:00*6.9032*6.89545*6.9037*6.89435
06/15/2004 21:45:00*6.9009*6.9006*6.9017*6.89505
06/15/2004 21:50:00*6.9009*6.8996*6.9017*6.89285
06/15/2004 21:55:00*6.8988*6.8985*6.9001*6.88905
06/15/2004 22:00:00*6.8917*6.8988*6.9022*6.89135
06/15/2004 22:05:00*6.8996*6.8992*6.8996*6.89135
06/15/2004 22:10:00*6.8917*6.8979*6.8992*6.8902
06/15/2004 22:15:00*6.8977*6.88945*6.8979*6.8887
06/15/2004 22:20:00*6.8973*6.8966*6.8979*6.88795
06/15/2004 22:25:00*6.8967*6.88945*6.8977*6.88755
06/15/2004 22:30:00*6.8971*6.8994*6.8994*6.8887
06/15/2004 22:35:00*6.8986*6.8969*6.8994*6.88795
06/15/2004 22:40:00*6.8973*6.8967*6.8978*6.88795
06/15/2004 22:45:00*6.88755*6.8977*6.899*6.88755
06/15/2004 22:50:00*6.8973*6.8984*6.8992*6.8902
06/15/2004 22:55:00*6.8983*6.8992*6.8994*6.89095
06/15/2004 23:00:00*6.8917*6.8917*6.9001*6.89055
06/15/2004 23:05:00*6.8995*6.899*6.8997*6.8902
06/15/2004 23:10:00*6.8986*6.8984*6.8994*6.88985
06/15/2004 23:15:00*6.8983*6.89095*6.8994*6.8902
06/15/2004 23:20:00*6.8984*6.8983*6.8986*6.88985
06/15/2004 23:25:00*6.8986*6.8979*6.8994*6.88985
06/15/2004 23:30:00*6.8902*6.8973*6.898*6.88905
06/15/2004 23:35:00*6.8975*6.8902*6.8994*6.8887
06/15/2004 23:40:00*6.8986*6.899*6.8995*6.88945
06/15/2004 23:45:00*6.8986*6.8988*6.8995*6.88945
06/15/2004 23:50:00*6.8986*6.88905*6.8995*6.88795
06/15/2004 23:55:00*6.8991*6.8977*6.8999*6.88755
06/16/2004 00:00:00*6.88835*6.8982*6.8988*6.88835
06/16/2004 00:05:00*6.8977*6.8958*6.8982*6.88645
06/16/2004 00:10:00*6.8962*6.8853*6.8965*6.8842
06/16/2004 00:15:00*6.895*6.8958*6.8965*6.88495
06/16/2004 00:20:00*6.8954*6.8857*6.8965*6.88455
06/16/2004 00:25:00*6.8853*6.8954*6.8978*6.8853
06/16/2004 00:30:00*6.8956*6.8967*6.898*6.88645
06/16/2004 00:35:00*6.8966*6.89135*6.8986*6.88795
06/16/2004 00:40:00*6.8983*6.8902*6.8988*6.88945
06/16/2004 00:45:00*6.8979*6.89245*6.9001*6.88945
06/16/2004 00:50:00*6.8992*6.89245*6.9005*6.89205
06/16/2004 00:55:00*6.89325*6.8994*6.9005*6.8917
06/16/2004 01:00:00*6.8997*6.89135*6.8997*6.89135
06/16/2004 01:05:00*6.8994*6.89055*6.9001*6.89055
06/16/2004 01:10:00*6.8997*6.88985*6.8997*6.88985
06/16/2004 01:15:00*6.899*6.8986*6.8991*6.88985
06/16/2004 01:20:00*6.8984*6.899*6.9*6.89055
06/16/2004 01:25:00*6.8992*6.8996*6.9005*6.89135
06/16/2004 01:30:00*6.8997*6.8998*6.9*6.8917
06/16/2004 01:35:00*6.89285*6.89135*6.9011*6.8902
06/16/2004 01:40:00*6.8984*6.89755*6.9005*6.8902
06/16/2004 01:45:00*6.8964*6.8966*6.89795*6.8962
06/16/2004 01:50:00*6.8964*6.8964*6.8978*6.8961
06/16/2004 01:55:00*6.8941*6.8966*6.897*6.88955
06/16/2004 02:00:00*6.89665*6.8984*6.89885*6.8962
06/16/2004 02:05:00*6.8992*6.89885*6.90495*6.8966
06/16/2004 02:10:00*6.8981*6.8992*6.90035*6.8949
06/16/2004 02:15:00*6.8968*6.8943*6.89995*6.89395
06/16/2004 02:20:00*6.8947*6.8965*6.89995*6.8942
06/16/2004 02:25:00*6.89615*6.8957*6.8988*6.89425
06/16/2004 02:30:00*6.896*6.8905*6.8979*6.8857
06/16/2004 02:40:00*6.8872*6.8959*6.89795*6.8862
06/16/2004 02:45:00*6.8957*6.8985*6.90005*6.8932
06/16/2004 02:50:00*6.8985*6.9013*6.9039*6.89355
06/16/2004 02:55:00*6.90145*6.9063*6.90745*6.9001
06/16/2004 03:00:00*6.9067*6.9062*6.907*6.9018
06/16/2004 03:05:00*6.90285*6.8987*6.9062*6.8943
06/16/2004 03:10:00*6.9002*6.8981*6.90265*6.89395
06/16/2004 03:15:00*6.8985*6.8972*6.90015*6.8939
06/16/2004 03:20:00*6.8968*6.8986*6.8998*6.896
06/16/2004 03:25:00*6.8983*6.8952*6.89945*6.8899
06/16/2004 03:30:00*6.8953*6.89515*6.89705*6.8926
06/16/2004 03:35:00*6.8951*6.8957*6.8965*6.8942
06/16/2004 03:40:00*6.8953*6.8972*6.89745*6.8919
06/16/2004 03:45:00*6.8976*6.8996*6.89995*6.89685
06/16/2004 03:50:00*6.8995*6.9076*6.91045*6.8986
06/16/2004 03:55:00*6.9081*6.9065*6.9103*6.906
06/16/2004 04:00:00*6.90715*6.90865*6.90865*6.9051
06/16/2004 04:05:00*6.90825*6.906*6.90915*6.9056
06/16/2004 04:10:00*6.9063*6.9128*6.9135*6.9046
06/16/2004 04:15:00*6.9128*6.91235*6.9164*6.9073
06/16/2004 04:20:00*6.9118*6.9148*6.91735*6.90795
06/16/2004 04:25:00*6.9148*6.9186*6.9207*6.9095
06/16/2004 04:30:00*6.919*6.9183*6.9193*6.90915
06/16/2004 04:35:00*6.9187*6.9289*6.93075*6.9183
06/16/2004 04:40:00*6.9286*6.9274*6.93055*6.92425
06/16/2004 04:45:00*6.9269*6.9211*6.92845*6.9207
06/16/2004 04:50:00*6.9215*6.9228*6.9248*6.91795
06/16/2004 04:55:00*6.9226*6.9195*6.9228*6.9145
06/16/2004 05:00:00*6.9199*6.9115*6.92*6.90855
06/16/2004 05:05:00*6.9109*6.9077*6.9115*6.9041
06/16/2004 05:10:00*6.9084*6.9096*6.9113*6.907
06/16/2004 05:15:00*6.9093*6.9143*6.9169*6.90855
06/16/2004 05:20:00*6.9146*6.9172*6.9197*6.91195
06/16/2004 05:25:00*6.918*6.9133*6.91915*6.9133
06/16/2004 05:30:00*6.9135*6.9157*6.91765*6.9118
06/16/2004 05:35:00*6.91615*6.9116*6.91685*6.9112
06/16/2004 05:40:00*6.91195*6.9077*6.913*6.9055
06/16/2004 05:45:00*6.9085*6.9051*6.9085*6.9009
06/16/2004 05:50:00*6.9058*6.9061*6.9094*6.9042
06/16/2004 05:55:00*6.9053*6.9088*6.9113*6.9047
06/16/2004 06:00:00*6.9084*6.9017*6.909*6.9011
06/16/2004 06:05:00*6.9019*6.9061*6.9069*6.8979
06/16/2004 06:10:00*6.9038*6.9044*6.9073*6.9034
06/16/2004 06:15:00*6.9044*6.9055*6.9064*6.9027
06/16/2004 06:20:00*6.9064*6.9064*6.9089*6.9033
06/16/2004 06:25:00*6.9062*6.9139*6.9165*6.9031
06/16/2004 06:30:00*6.91405*6.9186*6.9212*6.91025
06/16/2004 06:35:00*6.9178*6.9113*6.9186*6.9094
06/16/2004 06:40:00*6.9109*6.9135*6.9135*6.91055
06/16/2004 06:45:00*6.9128*6.9125*6.91375*6.9074
06/16/2004 06:50:00*6.9122*6.9116*6.9137*6.91035
06/16/2004 06:55:00*6.9112*6.915*6.9169*6.91035
06/16/2004 07:00:00*6.9148*6.9209*6.9277*6.9142
06/16/2004 07:05:00*6.9247*6.9227*6.9273*6.9175
06/16/2004 07:10:00*6.9227*6.92025*6.9254*6.92025
06/16/2004 07:15:00*6.921*6.9266*6.9278*6.92025
06/16/2004 07:20:00*6.9274*6.9249*6.93025*6.9236
06/16/2004 07:25:00*6.9253*6.9283*6.9315*6.9245
06/16/2004 07:30:00*6.929*6.9246*6.93235*6.9246
06/16/2004 07:35:00*6.92495*6.9266*6.9284*6.9234
06/16/2004 07:40:00*6.9274*6.9321*6.9321*6.92585
06/16/2004 07:45:00*6.933*6.9315*6.93335*6.9278
06/16/2004 07:50:00*6.9318*6.9281*6.93395*6.92625
06/16/2004 07:55:00*6.9273*6.93315*6.9342*6.92585
06/16/2004 08:00:00*6.9332*6.9354*6.9372*6.93115
06/16/2004 08:05:00*6.9353*6.9344*6.93895*6.93
06/16/2004 08:10:00*6.9343*6.9359*6.93705*6.9301
06/16/2004 08:15:00*6.9375*6.93655*6.939*6.9301
06/16/2004 08:20:00*6.93675*6.9332*6.93675*6.9305
06/16/2004 08:25:00*6.9339*6.9358*6.9358*6.9332
06/16/2004 08:30:00*6.9354*6.9365*6.938*6.93125
06/16/2004 08:35:00*6.9369*6.93555*6.9396*6.93345
06/16/2004 08:40:00*6.9387*6.9358*6.94155*6.9349
06/16/2004 08:45:00*6.9354*6.9322*6.938*6.932
06/16/2004 08:50:00*6.9326*6.9394*6.9404*6.9287
06/16/2004 08:55:00*6.9402*6.9403*6.9448*6.93595
06/16/2004 09:00:00*6.9407*6.9255*6.942*6.9221
06/16/2004 09:05:00*6.9262*6.9296*6.93095*6.9242
06/16/2004 09:10:00*6.9292*6.9316*6.9347*6.9225
06/16/2004 09:15:00*6.9316*6.9315*6.93325*6.93005
06/16/2004 09:20:00*6.9296*6.9348*6.939*6.9272
06/16/2004 09:25:00*6.9345*6.9378*6.94055*6.9335
06/16/2004 09:30:00*6.9374*6.93885*6.93925*6.9348
06/16/2004 09:35:00*6.93845*6.9382*6.94065*6.936
06/16/2004 09:40:00*6.9378*6.9446*6.9456*6.9355
06/16/2004 09:45:00*6.9444*6.94475*6.94985*6.9411
06/16/2004 09:50:00*6.9444*6.9439*6.9473*6.9409
06/16/2004 09:55:00*6.9442*6.94275*6.9455*6.941
06/16/2004 10:00:00*6.9427*6.93985*6.9446*6.93795
06/16/2004 10:05:00*6.9439*6.9443*6.9471*6.93985
06/16/2004 10:10:00*6.9439*6.94965*6.95165*6.9437
06/16/2004 10:15:00*6.95*6.94505*6.9522*6.9431
06/16/2004 10:20:00*6.9454*6.939*6.94585*6.9354
06/16/2004 10:25:00*6.9386*6.9378*6.94315*6.9339
06/16/2004 10:30:00*6.9372*6.9385*6.94165*6.936
06/16/2004 10:35:00*6.9383*6.9376*6.9407*6.9331
06/16/2004 10:40:00*6.93795*6.9365*6.9385*6.9283
06/16/2004 10:45:00*6.9358*6.9396*6.9497*6.9289
06/16/2004 10:50:00*6.94*6.9382*6.94*6.93335
06/16/2004 10:55:00*6.938*6.9305*6.9395*6.92945
06/16/2004 11:00:00*6.9327*6.9392*6.9392*6.926
06/16/2004 11:05:00*6.9389*6.9344*6.9395*6.9313
06/16/2004 11:10:00*6.9346*6.9337*6.9469*6.9286
06/16/2004 11:15:00*6.9333*6.9372*6.946*6.9307
06/16/2004 11:20:00*6.9368*6.9362*6.9441*6.9307
06/16/2004 11:25:00*6.9352*6.9354*6.9426*6.9342
06/16/2004 11:30:00*6.9356*6.9392*6.943*6.9334
06/16/2004 11:35:00*6.9388*6.9436*6.9463*6.9365
06/16/2004 11:40:00*6.944*6.9459*6.9472*6.9412
06/16/2004 11:45:00*6.9455*6.943*6.9468*6.9402
06/16/2004 11:50:00*6.9434*6.94785*6.9492*6.9403
06/16/2004 11:55:00*6.9488*6.9469*6.9492*6.9433
06/16/2004 12:00:00*6.9471*6.9487*6.9487*6.938
06/16/2004 12:05:00*6.9502*6.9482*6.9521*6.9452
06/16/2004 12:10:00*6.9486*6.95295*6.95335*6.9423
06/16/2004 12:15:00*6.9518*6.95515*6.9561*6.94565
06/16/2004 12:20:00*6.9564*6.9563*6.9571*6.9548
06/16/2004 12:25:00*6.9567*6.9586*6.9598*6.9499
06/16/2004 12:30:00*6.9586*6.9543*6.95975*6.9534
06/16/2004 12:35:00*6.9551*6.9567*6.9624*6.954
06/16/2004 12:40:00*6.9569*6.9608*6.9614*6.9502
06/16/2004 12:45:00*6.9612*6.9605*6.9612*6.9561
06/16/2004 12:50:00*6.9611*6.9535*6.9611*6.9468
06/16/2004 12:55:00*6.9539*6.9549*6.955*6.9505
06/16/2004 13:00:00*6.9548*6.9545*6.95935*6.9498
06/16/2004 13:05:00*6.9547*6.9614*6.9621*6.9525
06/16/2004 13:10:00*6.95595*6.9611*6.9615*6.9548
06/16/2004 13:15:00*6.9617*6.9627*6.9627*6.9609
06/16/2004 13:20:00*6.9631*6.9614*6.9639*6.9599
06/16/2004 13:25:00*6.958*6.9614*6.9618*6.958
06/16/2004 13:30:00*6.9618*6.9616*6.962*6.9608
06/16/2004 13:35:00*6.9612*6.9611*6.9616*6.9607
06/16/2004 13:40:00*6.9609*6.9593*6.9614*6.9581
06/16/2004 13:45:00*6.9589*6.9589*6.96*6.9585
06/16/2004 13:50:00*6.9585*6.9574*6.9589*6.9566
06/16/2004 13:55:00*6.957*6.9551*6.9574*6.9547
06/16/2004 14:00:00*6.94675*6.9539*6.9551*6.9456
06/16/2004 14:05:00*6.9456*6.9532*6.9547*6.9456
06/16/2004 14:10:00*6.9528*6.9528*6.9532*6.9505
06/16/2004 14:15:00*6.9518*6.9539*6.9547*6.9518
06/16/2004 14:20:00*6.9543*6.9515*6.9543*6.9381
06/16/2004 14:25:00*6.9504*6.9512*6.9536*6.9475
06/16/2004 14:30:00*6.951*6.9453*6.9512*6.9446
06/16/2004 14:35:00*6.945*6.944*6.9453*6.9423
06/16/2004 14:40:00*6.9438*6.9452*6.9452*6.9438
06/16/2004 14:45:00*6.9453*6.9455*6.9497*6.9446
06/16/2004 14:50:00*6.9463*6.9476*6.9476*6.9434
06/16/2004 14:55:00*6.9469*6.947*6.9478*6.9459
06/16/2004 15:00:00*6.9474*6.9438*6.9474*6.9438
06/16/2004 15:05:00*6.9438*6.953*6.9537*6.9435
06/16/2004 15:10:00*6.9528*6.9475*6.953*6.9463
06/16/2004 15:15:00*6.9526*6.9505*6.9548*6.9475
06/16/2004 15:20:00*6.9505*6.9474*6.9509*6.9449
06/16/2004 15:25:00*6.9478*6.9451*6.949*6.94475
06/16/2004 15:30:00*6.94475*6.9444*6.9468*6.9442
06/16/2004 15:35:00*6.9438*6.9446*6.9459*6.9414
06/16/2004 15:40:00*6.9431*6.9424*6.94535*6.9416
06/16/2004 15:45:00*6.9446*6.9439*6.9461*6.9416
06/16/2004 15:50:00*6.9441*6.9465*6.94685*6.9439
06/16/2004 15:55:00*6.9448*6.9448*6.94725*6.9443
06/16/2004 16:00:00*6.9445*6.943*6.94685*6.9426
06/16/2004 16:05:00*6.9432*6.9439*6.9465*6.943
06/16/2004 16:10:00*6.9443*6.9404*6.94685*6.9398
06/16/2004 16:15:00*6.9402*6.9394*6.94155*6.939
06/16/2004 16:20:00*6.939*6.9385*6.94*6.9379
06/16/2004 16:25:00*6.9385*6.93545*6.9385*6.9353
06/16/2004 16:30:00*6.9356*6.9375*6.9381*6.9353
06/16/2004 16:35:00*6.9387*6.94*6.94075*6.9375
06/16/2004 16:40:00*6.9402*6.9417*6.9429*6.94
06/16/2004 16:45:00*6.9421*6.93935*6.94265*6.9361
06/16/2004 16:50:00*6.9396*6.94085*6.94275*6.9388
06/16/2004 16:55:00*6.9399*6.9373*6.94085*6.9359
06/16/2004 17:00:00*6.9371*6.9496*6.9517*6.9364
