06/16/2004 17:05:00*6.9494*6.9524*6.9543*6.9491
06/16/2004 17:10:00*6.9522*6.9481*6.9535*6.9479
06/16/2004 17:15:00*6.9479*6.9483*6.9487*6.9479
06/16/2004 17:20:00*6.9479*6.9489*6.9492*6.9479
06/16/2004 17:25:00*6.9485*6.9432*6.9489*6.9432
06/16/2004 17:30:00*6.9434*6.9432*6.9441*6.94045
06/16/2004 17:35:00*6.9428*6.9397*6.9436*6.93895
06/16/2004 17:40:00*6.9443*6.9431*6.9445*6.9378
06/16/2004 17:45:00*6.9439*6.9481*6.9486*6.93895
06/16/2004 17:50:00*6.9479*6.9474*6.9485*6.93935
06/16/2004 17:55:00*6.9472*6.9475*6.9475*6.9472
06/16/2004 18:00:00*6.9474*6.9468*6.9475*6.93895
06/16/2004 18:05:00*6.9466*6.947*6.9471*6.9466
06/16/2004 18:10:00*6.9468*6.9462*6.9473*6.9378
06/16/2004 18:15:00*6.946*6.93855*6.9471*6.93855
06/16/2004 18:20:00*6.9464*6.9468*6.9468*6.93855
06/16/2004 18:25:00*6.9378*6.946*6.9468*6.9378
06/16/2004 18:30:00*6.946*6.9456*6.946*6.93705
06/16/2004 18:35:00*6.9454*6.93705*6.9471*6.9363
06/16/2004 18:40:00*6.9456*6.9431*6.9456*6.934
06/16/2004 18:45:00*6.943*6.942*6.9446*6.9329
06/16/2004 18:50:00*6.9418*6.92945*6.942*6.9291
06/16/2004 18:55:00*6.9391*6.9302*6.9406*6.92945
06/16/2004 19:00:00*6.9395*6.9393*6.9397*6.9302
06/16/2004 19:05:00*6.9395*6.9403*6.9429*6.93135
06/16/2004 19:10:00*6.9404*6.9317*6.9411*6.9306
06/16/2004 19:15:00*6.9306*6.9417*6.9417*6.9306
06/16/2004 19:20:00*6.93325*6.942*6.9436*6.93325
06/16/2004 19:25:00*6.9417*6.9411*6.9426*6.9325
06/16/2004 19:30:00*6.9414*6.9418*6.9418*6.9329
06/16/2004 19:35:00*6.9417*6.9434*6.9434*6.9336
06/16/2004 19:40:00*6.93325*6.9427*6.9441*6.93325
06/16/2004 19:45:00*6.93325*6.9437*6.9445*6.93325
06/16/2004 19:50:00*6.9439*6.9363*6.9465*6.9348
06/16/2004 19:55:00*6.9446*6.9439*6.9454*6.93515
06/16/2004 20:00:00*6.9441*6.9359*6.9454*6.9355
06/16/2004 20:05:00*6.9448*6.9442*6.9464*6.93515
06/16/2004 20:10:00*6.944*6.9428*6.9449*6.93515
06/16/2004 20:15:00*6.9425*6.9434*6.944*6.93515
06/16/2004 20:20:00*6.9436*6.9441*6.9445*6.9355
06/16/2004 20:25:00*6.9443*6.9443*6.9449*6.93705
06/16/2004 20:30:00*6.9439*6.9433*6.9451*6.934
06/16/2004 20:35:00*6.9429*6.9336*6.9433*6.9329
06/16/2004 20:40:00*6.9414*6.9329*6.9424*6.9321
06/16/2004 20:45:00*6.9411*6.9399*6.9428*6.9306
06/16/2004 20:50:00*6.9407*6.9411*6.9414*6.9325
06/16/2004 20:55:00*6.9407*6.942*6.942*6.9321
06/16/2004 21:00:00*6.9424*6.9424*6.9435*6.9329
06/16/2004 21:05:00*6.9422*6.9426*6.9435*6.9336
06/16/2004 21:10:00*6.9424*6.9432*6.9439*6.9348
06/16/2004 21:15:00*6.943*6.9397*6.9443*6.9348
06/16/2004 21:20:00*6.9399*6.9391*6.9401*6.9329
06/16/2004 21:25:00*6.9393*6.9404*6.9418*6.9348
06/16/2004 21:30:00*6.9406*6.9437*6.9445*6.9336
06/16/2004 21:35:00*6.9445*6.9448*6.9448*6.9359
06/16/2004 21:40:00*6.9446*6.9344*6.9448*6.93325
06/16/2004 21:45:00*6.9439*6.9441*6.9442*6.9336
06/16/2004 21:50:00*6.9444*6.945*6.945*6.9336
06/16/2004 21:55:00*6.9452*6.9459*6.9468*6.9438
06/16/2004 22:00:00*6.9461*6.9453*6.9461*6.9344
06/16/2004 22:05:00*6.9451*6.9441*6.9453*6.9436
06/16/2004 22:10:00*6.9438*6.9411*6.9441*6.9317
06/16/2004 22:15:00*6.9409*6.9402*6.9411*6.9291
06/16/2004 22:20:00*6.94*6.94*6.941*6.9283
06/16/2004 22:25:00*6.9407*6.9411*6.9415*6.9291
06/16/2004 22:30:00*6.941*6.9431*6.9433*6.9302
06/16/2004 22:35:00*6.9429*6.9423*6.9433*6.93135
06/16/2004 22:40:00*6.9421*6.9419*6.9432*6.931
06/16/2004 22:45:00*6.9418*6.9417*6.9423*6.9407
06/16/2004 22:50:00*6.9419*6.9411*6.9425*6.9402
06/16/2004 22:55:00*6.9409*6.94*6.9411*6.9291
06/16/2004 23:00:00*6.9399*6.9403*6.9412*6.9291
06/16/2004 23:05:00*6.9399*6.941*6.9414*6.9302
06/16/2004 23:10:00*6.9406*6.9422*6.943*6.9317
06/16/2004 23:15:00*6.9424*6.9405*6.9427*6.9302
06/16/2004 23:20:00*6.9407*6.9405*6.9407*6.9306
06/16/2004 23:25:00*6.9403*6.9399*6.9405*6.9399
06/16/2004 23:30:00*6.9407*6.9396*6.9411*6.931
06/16/2004 23:35:00*6.9395*6.9396*6.9396*6.9392
06/16/2004 23:40:00*6.9393*6.9392*6.9396*6.9306
06/16/2004 23:45:00*6.939*6.939*6.9393*6.92945
06/16/2004 23:50:00*6.9393*6.9402*6.9402*6.9306
06/16/2004 23:55:00*6.9325*6.9399*6.9403*6.9317
06/17/2004 00:00:00*6.9407*6.9403*6.9411*6.9325
06/17/2004 00:05:00*6.9402*6.9402*6.9407*6.9317
06/17/2004 00:10:00*6.9403*6.9409*6.9418*6.93325
06/17/2004 00:15:00*6.9411*6.9404*6.9415*6.93325
06/17/2004 00:20:00*6.9402*6.9407*6.9421*6.9336
06/17/2004 00:25:00*6.9411*6.9406*6.9415*6.93325
06/17/2004 00:30:00*6.9435*6.9437*6.9443*6.93325
06/17/2004 00:35:00*6.9355*6.9348*6.9455*6.9348
06/17/2004 00:40:00*6.9442*6.9446*6.9453*6.9344
06/17/2004 00:45:00*6.9441*6.9427*6.9452*6.9344
06/17/2004 00:50:00*6.9431*6.9427*6.9446*6.934
06/17/2004 00:55:00*6.9429*6.9428*6.9439*6.9348
06/17/2004 01:00:00*6.943*6.9452*6.9452*6.93515
06/17/2004 01:05:00*6.9448*6.9452*6.9461*6.9446
06/17/2004 01:10:00*6.9456*6.9446*6.9465*6.9355
06/17/2004 01:15:00*6.9359*6.9434*6.945*6.9355
06/17/2004 01:20:00*6.9436*6.9378*6.9444*6.93705
06/17/2004 01:25:00*6.9438*6.93665*6.9445*6.93665
06/17/2004 01:30:00*6.9439*6.9442*6.9445*6.93395
06/17/2004 01:35:00*6.944*6.9437*6.9506*6.9347
06/17/2004 01:40:00*6.9433*6.9489*6.9493*6.9369
06/17/2004 01:45:00*6.9467*6.9471*6.9563*6.9448
06/17/2004 01:50:00*6.9468*6.93675*6.95595*6.93675
06/17/2004 01:55:00*6.9458*6.9466*6.95155*6.93675
06/17/2004 02:00:00*6.9469*6.9444*6.9469*6.93765
06/17/2004 02:05:00*6.9442*6.94105*6.9475*6.94105
06/17/2004 02:10:00*6.9464*6.94515*6.95935*6.94105
06/17/2004 02:15:00*6.9429*6.9435*6.9543*6.9418
06/17/2004 02:20:00*6.9432*6.9448*6.95345*6.9424
06/17/2004 02:25:00*6.9452*6.9464*6.95685*6.9444
06/17/2004 02:30:00*6.9467*6.9525*6.95455*6.94325
06/17/2004 02:40:00*6.95415*6.9487*6.95455*6.947
06/17/2004 02:45:00*6.9483*6.9549*6.95585*6.9479
06/17/2004 02:50:00*6.9558*6.9588*6.9597*6.95335
06/17/2004 02:55:00*6.959*6.9537*6.9601*6.951
06/17/2004 03:00:00*6.9533*6.9521*6.95795*6.9508
06/17/2004 03:05:00*6.9516*6.9534*6.95715*6.9516
06/17/2004 03:10:00*6.9525*6.9566*6.95865*6.9482
06/17/2004 03:15:00*6.95735*6.9569*6.9574*6.9532
06/17/2004 03:20:00*6.9558*6.9529*6.9574*6.9517
06/17/2004 03:25:00*6.95325*6.9498*6.95515*6.9498
06/17/2004 03:30:00*6.95015*6.9471*6.95135*6.94305
06/17/2004 03:35:00*6.9488*6.948*6.9541*6.9447
06/17/2004 03:40:00*6.9476*6.9472*6.9507*6.9459
06/17/2004 03:45:00*6.9476*6.9537*6.9545*6.9458
06/17/2004 03:50:00*6.9498*6.954*6.9576*6.9492
06/17/2004 03:55:00*6.9543*6.9567*6.9588*6.95195
06/17/2004 04:00:00*6.95595*6.9541*6.9602*6.9503
06/17/2004 04:05:00*6.95565*6.9572*6.96125*6.9523
06/17/2004 04:10:00*6.9576*6.9548*6.95955*6.95285
06/17/2004 04:15:00*6.9544*6.9583*6.9592*6.95415
06/17/2004 04:20:00*6.9607*6.9604*6.96255*6.9532
06/17/2004 04:25:00*6.96035*6.9627*6.96715*6.9595
06/17/2004 04:30:00*6.9624*6.96165*6.96415*6.9586
06/17/2004 04:35:00*6.9612*6.9643*6.9688*6.9606
06/17/2004 04:40:00*6.9632*6.96275*6.96545*6.96145
06/17/2004 04:45:00*6.96315*6.96*6.9634*6.9574
06/17/2004 04:50:00*6.9607*6.9579*6.9627*6.9547
06/17/2004 04:55:00*6.9586*6.95815*6.9625*6.956
06/17/2004 05:00:00*6.95755*6.9594*6.96225*6.95755
06/17/2004 05:05:00*6.95945*6.9625*6.9648*6.9574
06/17/2004 05:10:00*6.9624*6.9647*6.9676*6.96235
06/17/2004 05:15:00*6.9665*6.9593*6.96875*6.95755
06/17/2004 05:20:00*6.9589*6.9601*6.96355*6.9587
06/17/2004 05:25:00*6.9604*6.9645*6.966*6.9585
06/17/2004 05:30:00*6.9646*6.9639*6.968*6.9632
06/17/2004 05:35:00*6.9635*6.9632*6.96475*6.9617
06/17/2004 05:40:00*6.9628*6.9584*6.96355*6.9562
06/17/2004 05:45:00*6.9588*6.96195*6.96235*6.9578
06/17/2004 05:50:00*6.9608*6.959*6.96195*6.956
06/17/2004 05:55:00*6.9578*6.9652*6.96635*6.9567
06/17/2004 06:00:00*6.9648*6.96225*6.96645*6.9593
06/17/2004 06:05:00*6.9637*6.96505*6.9662*6.96225
06/17/2004 06:10:00*6.96615*6.9701*6.974*6.9627
06/17/2004 06:15:00*6.9709*6.9641*6.9719*6.9582
06/17/2004 06:20:00*6.9638*6.96535*6.96975*6.96225
06/17/2004 06:25:00*6.9649*6.96575*6.96775*6.9648
06/17/2004 06:30:00*6.96575*6.9664*6.9683*6.9641
06/17/2004 06:35:00*6.96715*6.9649*6.96715*6.96325
06/17/2004 06:40:00*6.9646*6.9671*6.9681*6.96335
06/17/2004 06:45:00*6.9676*6.9692*6.97095*6.9671
06/17/2004 06:50:00*6.9697*6.9683*6.9731*6.966
06/17/2004 06:55:00*6.9685*6.969*6.97105*6.96655
06/17/2004 07:00:00*6.9685*6.9729*6.973*6.9667
06/17/2004 07:05:00*6.9748*6.97295*6.9748*6.9712
06/17/2004 07:10:00*6.9726*6.975*6.97555*6.9715
06/17/2004 07:15:00*6.9754*6.9718*6.97555*6.9715
06/17/2004 07:20:00*6.9715*6.9718*6.9734*6.9668
06/17/2004 07:25:00*6.9726*6.9762*6.97735*6.97035
06/17/2004 07:30:00*6.9766*6.9758*6.9815*6.9746
06/17/2004 07:35:00*6.9758*6.9715*6.97735*6.97025
06/17/2004 07:40:00*6.9718*6.9669*6.9718*6.966
06/17/2004 07:45:00*6.9664*6.968*6.9699*6.9645
06/17/2004 07:50:00*6.9683*6.9687*6.96945*6.9655
06/17/2004 07:55:00*6.9687*6.9656*6.9687*6.9634
06/17/2004 08:00:00*6.9664*6.9695*6.97165*6.9655
06/17/2004 08:05:00*6.96995*6.9699*6.9712*6.9669
06/17/2004 08:10:00*6.9695*6.9725*6.976*6.9692
06/17/2004 08:15:00*6.9737*6.9739*6.9742*6.9704
06/17/2004 08:20:00*6.9734*6.9697*6.975*6.96965
06/17/2004 08:25:00*6.9704*6.97645*6.9769*6.969
06/17/2004 08:30:00*6.9769*6.9737*6.9774*6.9706
06/17/2004 08:35:00*6.9683*6.9727*6.97795*6.9665
06/17/2004 08:40:00*6.973*6.9755*6.9779*6.9706
06/17/2004 08:45:00*6.9758*6.9769*6.97815*6.9727
06/17/2004 08:50:00*6.9762*6.9734*6.979*6.97335
06/17/2004 08:55:00*6.9741*6.9779*6.9789*6.9719
06/17/2004 09:00:00*6.9797*6.9783*6.981*6.9757
06/17/2004 09:05:00*6.9778*6.97845*6.9811*6.97655
06/17/2004 09:10:00*6.979*6.9762*6.9797*6.9732
06/17/2004 09:15:00*6.9771*6.9723*6.9773*6.9704
06/17/2004 09:20:00*6.97275*6.9704*6.97365*6.9699
06/17/2004 09:25:00*6.97015*6.9713*6.9726*6.969
06/17/2004 09:30:00*6.97205*6.9715*6.97425*6.9694
06/17/2004 09:35:00*6.97125*6.9685*6.972*6.9664
06/17/2004 09:40:00*6.9663*6.9704*6.9764*6.9663
06/17/2004 09:45:00*6.97035*6.9695*6.97295*6.96725
06/17/2004 09:50:00*6.97065*6.97685*6.9774*6.9686
06/17/2004 09:55:00*6.9768*6.9794*6.98495*6.97565
06/17/2004 10:00:00*6.9803*6.9843*6.98495*6.979
06/17/2004 10:05:00*6.98425*6.9847*6.9893*6.9796
06/17/2004 10:10:00*6.98505*6.98415*6.98835*6.9776
06/17/2004 10:15:00*6.9838*6.9764*6.98535*6.9656
06/17/2004 10:20:00*6.9761*6.9738*6.97715*6.9697
06/17/2004 10:25:00*6.9734*6.9756*6.9756*6.9714
06/17/2004 10:30:00*6.9752*6.97335*6.9783*6.96845
06/17/2004 10:35:00*6.9743*6.9737*6.9771*6.97255
06/17/2004 10:40:00*6.97365*6.9777*6.97775*6.9729
06/17/2004 10:45:00*6.97805*6.9769*6.9793*6.9745
06/17/2004 10:50:00*6.97735*6.9724*6.9815*6.972
06/17/2004 10:55:00*6.9728*6.972*6.9769*6.9692
06/17/2004 11:00:00*6.97225*6.972*6.97995*6.9713
06/17/2004 11:05:00*6.9723*6.9757*6.9825*6.9699
06/17/2004 11:10:00*6.9755*6.974*6.9783*6.9707
06/17/2004 11:15:00*6.9728*6.9729*6.97885*6.9683
06/17/2004 11:20:00*6.9729*6.9751*6.97615*6.9667
06/17/2004 11:25:00*6.975*6.976*6.9785*6.9744
06/17/2004 11:30:00*6.9753*6.9778*6.9808*6.9712
06/17/2004 11:35:00*6.9775*6.9757*6.98105*6.9751
06/17/2004 11:40:00*6.9753*6.9741*6.97885*6.9685
06/17/2004 11:45:00*6.9743*6.97565*6.97785*6.9673
06/17/2004 11:50:00*6.9729*6.975*6.9786*6.9723
06/17/2004 11:55:00*6.9753*6.9714*6.98015*6.9703
06/17/2004 12:00:00*6.9769*6.9768*6.9792*6.9714
06/17/2004 12:05:00*6.9765*6.9733*6.9783*6.9714
06/17/2004 12:10:00*6.9736*6.9729*6.9747*6.9714
06/17/2004 12:15:00*6.9722*6.9709*6.9737*6.9706
06/17/2004 12:20:00*6.9708*6.9681*6.972*6.968
06/17/2004 12:25:00*6.9687*6.9655*6.9687*6.9615
06/17/2004 12:30:00*6.9648*6.9663*6.9714*6.9607
06/17/2004 12:35:00*6.966*6.9676*6.9717*6.966
06/17/2004 12:40:00*6.9678*6.9698*6.9714*6.9664
06/17/2004 12:45:00*6.9676*6.966*6.972*6.9646
06/17/2004 12:50:00*6.9653*6.9625*6.9685*6.9615
06/17/2004 12:55:00*6.9629*6.9618*6.9648*6.9523
06/17/2004 13:00:00*6.9613*6.9597*6.9618*6.9527
06/17/2004 13:05:00*6.9603*6.9597*6.9618*6.9554
06/17/2004 13:10:00*6.96045*6.95855*6.96195*6.9564
06/17/2004 13:15:00*6.9583*6.9583*6.9597*6.9576
06/17/2004 13:20:00*6.9588*6.9632*6.96575*6.9554
06/17/2004 13:25:00*6.9626*6.9625*6.9661*6.96005
06/17/2004 13:30:00*6.9618*6.9613*6.9628*6.95965
06/17/2004 13:35:00*6.95965*6.96045*6.9617*6.95925
06/17/2004 13:40:00*6.9604*6.9597*6.9617*6.9588
06/17/2004 13:45:00*6.961*6.96*6.9618*6.959
06/17/2004 13:50:00*6.9543*6.962*6.9661*6.9543
06/17/2004 13:55:00*6.96575*6.9678*6.96875*6.9611
06/17/2004 14:00:00*6.9681*6.9674*6.9695*6.9662
06/17/2004 14:05:00*6.96915*6.9695*6.9695*6.9674
06/17/2004 14:10:00*6.9674*6.96765*6.97025*6.9673
06/17/2004 14:15:00*6.9692*6.9685*6.9692*6.96645
06/17/2004 14:20:00*6.96645*6.9681*6.9697*6.96645
06/17/2004 14:25:00*6.9674*6.9747*6.976*6.9667
06/17/2004 14:30:00*6.9743*6.9746*6.9762*6.97065
06/17/2004 14:35:00*6.968*6.9761*6.9761*6.9576
06/17/2004 14:40:00*6.9757*6.9783*6.9783*6.9751
06/17/2004 14:45:00*6.9779*6.9762*6.9783*6.9762
06/17/2004 14:50:00*6.9766*6.9772*6.9776*6.9762
06/17/2004 14:55:00*6.9769*6.9765*6.9787*6.9764
06/17/2004 15:00:00*6.9769*6.9744*6.9772*6.9743
06/17/2004 15:05:00*6.9743*6.9676*6.9783*6.9648
06/17/2004 15:10:00*6.9673*6.968*6.9698*6.96725
06/17/2004 15:15:00*6.9681*6.9688*6.9695*6.9678
06/17/2004 15:20:00*6.9685*6.9699*6.9701*6.9683
06/17/2004 15:25:00*6.9697*6.9688*6.9699*6.968
06/17/2004 15:30:00*6.9681*6.9708*6.9708*6.9681
06/17/2004 15:35:00*6.9712*6.9709*6.9715*6.96875
06/17/2004 15:40:00*6.9704*6.9712*6.9722*6.96835
06/17/2004 15:45:00*6.96875*6.9715*6.9719*6.96835
06/17/2004 15:50:00*6.9702*6.96875*6.9715*6.968
06/17/2004 15:55:00*6.9712*6.9709*6.972*6.96835
06/17/2004 16:00:00*6.9713*6.9713*6.9725*6.968
06/17/2004 16:05:00*6.9712*6.9707*6.9722*6.96875
06/17/2004 16:10:00*6.971*6.9697*6.971*6.9678
06/17/2004 16:15:00*6.9693*6.9683*6.9707*6.9682
06/17/2004 16:20:00*6.9685*6.97025*6.97025*6.9671
06/17/2004 16:25:00*6.9676*6.9676*6.97065*6.9668
06/17/2004 16:30:00*6.9678*6.9683*6.97025*6.9656
06/17/2004 16:35:00*6.9682*6.9687*6.969*6.9662
06/17/2004 16:40:00*6.96765*6.9678*6.9694*6.9671
06/17/2004 16:45:00*6.9674*6.9674*6.9678*6.9662
06/17/2004 16:50:00*6.9676*6.9674*6.9678*6.96645
06/17/2004 16:55:00*6.96725*6.96495*6.9679*6.96495
06/17/2004 17:00:00*6.9661*6.9647*6.96645*6.96195
