06/17/2004 17:05:00*6.9643*6.966*6.96645*6.9641
06/17/2004 17:10:00*6.966*6.96675*6.96675*6.9623
06/17/2004 17:15:00*6.9654*6.9665*6.9672*6.9653
06/17/2004 17:20:00*6.9658*6.976*6.9783*6.9658
06/17/2004 17:25:00*6.9759*6.9766*6.977*6.96635
06/17/2004 17:30:00*6.96635*6.9776*6.9776*6.96595
06/17/2004 17:35:00*6.9771*6.9777*6.979*6.96865
06/17/2004 17:40:00*6.9784*6.9782*6.9784*6.969
06/17/2004 17:45:00*6.9778*6.9788*6.9797*6.96865
06/17/2004 17:50:00*6.9784*6.9784*6.9797*6.9783
06/17/2004 17:55:00*6.9784*6.9694*6.9795*6.96865
06/17/2004 18:00:00*6.9792*6.9791*6.9795*6.9694
06/17/2004 18:05:00*6.9791*6.9787*6.9791*6.9787
06/17/2004 18:10:00*6.9783*6.96715*6.9787*6.96715
06/17/2004 18:15:00*6.9783*6.9783*6.9787*6.96715
06/17/2004 18:20:00*6.9783*6.9778*6.9795*6.9767
06/17/2004 18:25:00*6.9774*6.9801*6.9802*6.9774
06/17/2004 18:30:00*6.9782*6.9798*6.9832*6.9782
06/17/2004 18:35:00*6.9792*6.9798*6.9811*6.9792
06/17/2004 18:40:00*6.9805*6.9826*6.9839*6.9794
06/17/2004 18:45:00*6.9818*6.9819*6.9837*6.9814
06/17/2004 18:50:00*6.9827*6.9834*6.984*6.9815
06/17/2004 18:55:00*6.9843*6.9831*6.9844*6.9831
06/17/2004 19:00:00*6.9833*6.9839*6.9844*6.9826
06/17/2004 19:05:00*6.9843*6.9843*6.9848*6.9837
06/17/2004 19:10:00*6.9843*6.9843*6.9848*6.9841
06/17/2004 19:15:00*6.9843*6.9848*6.9848*6.9831
06/17/2004 19:20:00*6.9841*6.9843*6.9857*6.9839
06/17/2004 19:25:00*6.9844*6.9843*6.9854*6.9841
06/17/2004 19:30:00*6.9847*6.9837*6.9852*6.9828
06/17/2004 19:35:00*6.9841*6.9834*6.9841*6.9816
06/17/2004 19:40:00*6.9837*6.9825*6.9843*6.9819
06/17/2004 19:45:00*6.9826*6.9846*6.9846*6.9816
06/17/2004 19:50:00*6.9848*6.9827*6.9848*6.9818
06/17/2004 19:55:00*6.9823*6.9823*6.9832*6.982
06/17/2004 20:00:00*6.982*6.9806*6.9835*6.9795
06/17/2004 20:05:00*6.9803*6.9817*6.9822*6.9797
06/17/2004 20:10:00*6.982*6.984*6.984*6.9817
06/17/2004 20:15:00*6.9836*6.9848*6.9855*6.9831
06/17/2004 20:20:00*6.9844*6.9804*6.9848*6.9804
06/17/2004 20:25:00*6.9801*6.9783*6.9804*6.9783
06/17/2004 20:30:00*6.9782*6.9811*6.9823*6.978
06/17/2004 20:35:00*6.9814*6.9801*6.9814*6.9796
06/17/2004 20:40:00*6.9798*6.9769*6.9801*6.9767
06/17/2004 20:45:00*6.9772*6.9783*6.9817*6.976
06/17/2004 20:50:00*6.9788*6.9778*6.98*6.9754
06/17/2004 20:55:00*6.9781*6.9789*6.9799*6.9769
06/17/2004 21:00:00*6.9773*6.9789*6.9803*6.9772
06/17/2004 21:05:00*6.9794*6.9794*6.98*6.9769
06/17/2004 21:10:00*6.9791*6.9806*6.9814*6.9777
06/17/2004 21:15:00*6.9811*6.9792*6.9811*6.9777
06/17/2004 21:20:00*6.9803*6.9807*6.9811*6.9789
06/17/2004 21:25:00*6.9811*6.9814*6.9821*6.9791
06/17/2004 21:30:00*6.9807*6.9816*6.982*6.9801
06/17/2004 21:35:00*6.9816*6.9821*6.9829*6.9816
06/17/2004 21:40:00*6.982*6.9825*6.9829*6.9816
06/17/2004 21:45:00*6.9825*6.9831*6.9836*6.9814
06/17/2004 21:50:00*6.9832*6.9845*6.9849*6.9825
06/17/2004 21:55:00*6.9849*6.9838*6.9857*6.9834
06/17/2004 22:00:00*6.9842*6.9853*6.9856*6.9831
06/17/2004 22:05:00*6.9848*6.9877*6.989*6.9848
06/17/2004 22:10:00*6.988*6.9872*6.9887*6.9862
06/17/2004 22:15:00*6.9864*6.9855*6.9876*6.9845
06/17/2004 22:20:00*6.9859*6.9853*6.9863*6.9844
06/17/2004 22:25:00*6.9849*6.9835*6.9856*6.9831
06/17/2004 22:30:00*6.9836*6.9836*6.9838*6.9804
06/17/2004 22:35:00*6.984*6.9845*6.9849*6.9831
06/17/2004 22:40:00*6.9849*6.985*6.986*6.9841
06/17/2004 22:45:00*6.9844*6.9846*6.9859*6.9839
06/17/2004 22:50:00*6.985*6.9866*6.9871*6.9842
06/17/2004 22:55:00*6.9867*6.987*6.9881*6.9856
06/17/2004 23:00:00*6.9873*6.988*6.9892*6.9865
06/17/2004 23:05:00*6.9884*6.9887*6.9893*6.9874
06/17/2004 23:10:00*6.9885*6.988*6.9895*6.9876
06/17/2004 23:15:00*6.9884*6.988*6.9888*6.9867
06/17/2004 23:20:00*6.9881*6.9883*6.9883*6.9876
06/17/2004 23:25:00*6.988*6.9863*6.9883*6.9857
06/17/2004 23:30:00*6.9864*6.9871*6.9884*6.9853
06/17/2004 23:35:00*6.9873*6.9863*6.9875*6.9858
06/17/2004 23:40:00*6.986*6.9856*6.9869*6.9851
06/17/2004 23:45:00*6.9858*6.9855*6.9867*6.9855
06/17/2004 23:50:00*6.9856*6.986*6.9864*6.9853
06/17/2004 23:55:00*6.9864*6.9849*6.9866*6.9847
06/18/2004 00:00:00*6.9851*6.9838*6.9858*6.9837
06/18/2004 00:05:00*6.9836*6.9832*6.986*6.9832
06/18/2004 00:10:00*6.9834*6.9842*6.9842*6.9821
06/18/2004 00:15:00*6.984*6.9837*6.9847*6.9828
06/18/2004 00:20:00*6.9839*6.9826*6.9841*6.9804
06/18/2004 00:25:00*6.9823*6.9838*6.9838*6.9815
06/18/2004 00:30:00*6.9834*6.9813*6.9842*6.9813
06/18/2004 00:35:00*6.9817*6.9812*6.9821*6.9808
06/18/2004 00:40:00*6.9819*6.9811*6.9823*6.9808
06/18/2004 00:45:00*6.981*6.9802*6.9817*6.9802
06/18/2004 00:50:00*6.9806*6.9817*6.9825*6.9802
06/18/2004 00:55:00*6.9815*6.9776*6.9817*6.9753
06/18/2004 01:00:00*6.978*6.975*6.9784*6.975
06/18/2004 01:05:00*6.9753*6.9767*6.9792*6.975
06/18/2004 01:10:00*6.9765*6.9776*6.9778*6.9761
06/18/2004 01:15:00*6.9778*6.978*6.9796*6.9774
06/18/2004 01:20:00*6.9778*6.9745*6.9795*6.9737
06/18/2004 01:25:00*6.9747*6.976*6.9775*6.97125
06/18/2004 01:30:00*6.97275*6.9795*6.9795*6.97275
06/18/2004 01:35:00*6.9791*6.97585*6.9816*6.9739
06/18/2004 01:40:00*6.9794*6.9762*6.9794*6.9743
06/18/2004 01:45:00*6.9791*6.98135*6.98135*6.97545
06/18/2004 01:50:00*6.9793*6.9782*6.9881*6.97505
06/18/2004 01:55:00*6.978*6.9788*6.9799*6.97585
06/18/2004 02:00:00*6.9786*6.9792*6.9805*6.97585
06/18/2004 02:05:00*6.9793*6.97495*6.9856*6.97455
06/18/2004 02:10:00*6.9848*6.9915*6.9948*6.97495
06/18/2004 02:15:00*6.9919*6.9904*6.9924*6.98755
06/18/2004 02:20:00*6.9899*6.9903*6.9923*6.98755
06/18/2004 02:25:00*6.9906*6.9874*6.9922*6.9863
06/18/2004 02:30:00*6.9861*6.97085*6.9888*6.9669
06/18/2004 02:40:00*6.9706*6.9687*6.97695*6.96485
06/18/2004 02:45:00*6.968*6.9678*6.9689*6.9663
06/18/2004 02:50:00*6.9682*6.9703*6.9703*6.9659
06/18/2004 02:55:00*6.9699*6.9699*6.9761*6.96785
06/18/2004 03:00:00*6.9697*6.9716*6.9724*6.96725
06/18/2004 03:05:00*6.9713*6.97115*6.973*6.96675
06/18/2004 03:10:00*6.9722*6.9756*6.9779*6.9704
06/18/2004 03:15:00*6.9754*6.9746*6.9779*6.97425
06/18/2004 03:20:00*6.9753*6.96955*6.9761*6.9687
06/18/2004 03:25:00*6.9703*6.98015*6.98105*6.9695
06/18/2004 03:30:00*6.9801*6.98125*6.9813*6.9765
06/18/2004 03:35:00*6.9781*6.9813*6.9817*6.9725
06/18/2004 03:40:00*6.98165*6.9794*6.9859*6.9794
06/18/2004 03:45:00*6.9798*6.9774*6.98215*6.9774
06/18/2004 03:50:00*6.9797*6.9766*6.9838*6.9757
06/18/2004 03:55:00*6.97725*6.9799*6.98145*6.97575
06/18/2004 04:00:00*6.97955*6.9817*6.98495*6.9784
06/18/2004 04:05:00*6.982*6.982*6.9832*6.9815
06/18/2004 04:10:00*6.98205*6.9792*6.98685*6.9765
06/18/2004 04:15:00*6.9796*6.9797*6.98215*6.9789
06/18/2004 04:20:00*6.9793*6.9762*6.9823*6.9754
06/18/2004 04:25:00*6.9758*6.976*6.9772*6.97075
06/18/2004 04:30:00*6.9756*6.9757*6.97805*6.9736
06/18/2004 04:35:00*6.9768*6.9774*6.97775*6.9728
06/18/2004 04:40:00*6.9766*6.9756*6.97985*6.97385
06/18/2004 04:45:00*6.97395*6.9761*6.98325*6.97325
06/18/2004 04:50:00*6.9764*6.9777*6.97925*6.9729
06/18/2004 04:55:00*6.9773*6.9764*6.97825*6.9756
06/18/2004 05:00:00*6.97585*6.9768*6.97925*6.9756
06/18/2004 05:05:00*6.9769*6.9764*6.97805*6.97275
06/18/2004 05:10:00*6.9771*6.981*6.9855*6.97285
06/18/2004 05:15:00*6.9806*6.9822*6.98535*6.9754
06/18/2004 05:20:00*6.9825*6.9828*6.98595*6.9822
06/18/2004 05:25:00*6.983*6.9883*6.98875*6.9826
06/18/2004 05:30:00*6.9878*6.988*6.99095*6.9863
06/18/2004 05:35:00*6.98795*6.9857*6.989*6.9845
06/18/2004 05:40:00*6.98325*6.98305*6.986*6.9815
06/18/2004 05:45:00*6.9827*6.98645*6.98685*6.9827
06/18/2004 05:50:00*6.9864*6.98645*6.98855*6.9845
06/18/2004 05:55:00*6.9866*6.98615*6.9881*6.9855
06/18/2004 06:00:00*6.98645*6.9871*6.989*6.9857
06/18/2004 06:05:00*6.9862*6.98615*6.9871*6.9843
06/18/2004 06:10:00*6.98645*6.9845*6.98705*6.9841
06/18/2004 06:15:00*6.9849*6.9864*6.9887*6.98305
06/18/2004 06:20:00*6.986*6.9864*6.9871*6.9848
06/18/2004 06:25:00*6.98605*6.9868*6.9871*6.9843
06/18/2004 06:30:00*6.98625*6.9822*6.98895*6.98035
06/18/2004 06:35:00*6.98535*6.9841*6.98535*6.9817
06/18/2004 06:40:00*6.98415*6.9829*6.98865*6.9779
06/18/2004 06:45:00*6.98325*6.9839*6.9864*6.9821
06/18/2004 06:50:00*6.98435*6.985*6.9864*6.983
06/18/2004 06:55:00*6.9841*6.9818*6.9883*6.9809
06/18/2004 07:00:00*6.98155*6.9819*6.985*6.98065
06/18/2004 07:05:00*6.9827*6.9838*6.9864*6.98175
06/18/2004 07:10:00*6.9839*6.9834*6.98545*6.9832
06/18/2004 07:15:00*6.9838*6.984*6.98455*6.9832
06/18/2004 07:20:00*6.9839*6.9855*6.98765*6.9825
06/18/2004 07:25:00*6.9864*6.9866*6.98815*6.9848
06/18/2004 07:30:00*6.9862*6.9878*6.98925*6.9843
06/18/2004 07:35:00*6.98735*6.9891*6.9944*6.9864
06/18/2004 07:40:00*6.9883*6.989*6.9921*6.9877
06/18/2004 07:45:00*6.9885*6.9902*6.994*6.9824
06/18/2004 07:50:00*6.9899*6.9887*6.99025*6.9876
06/18/2004 07:55:00*6.9891*6.9878*6.99375*6.9866
06/18/2004 08:00:00*6.9873*6.9868*6.9913*6.9862
06/18/2004 08:05:00*6.9872*6.9855*6.99055*6.9825
06/18/2004 08:10:00*6.9853*6.9848*6.9865*6.9834
06/18/2004 08:15:00*6.9843*6.98485*6.98705*6.9822
06/18/2004 08:20:00*6.98445*6.9825*6.9856*6.9818
06/18/2004 08:25:00*6.9831*6.9825*6.98525*6.982
06/18/2004 08:30:00*6.9823*6.9769*6.98415*6.9748
06/18/2004 08:35:00*6.97825*6.9743*6.98105*6.9716
06/18/2004 08:40:00*6.9703*6.9796*6.9828*6.9691
06/18/2004 08:45:00*6.9792*6.9783*6.9832*6.9762
06/18/2004 08:50:00*6.9778*6.9796*6.98435*6.973
06/18/2004 08:55:00*6.9799*6.9787*6.9818*6.9761
06/18/2004 09:00:00*6.97965*6.9755*6.98155*6.9754
06/18/2004 09:05:00*6.9756*6.9796*6.9797*6.9743
06/18/2004 09:10:00*6.9793*6.9776*6.98275*6.9762
06/18/2004 09:15:00*6.97755*6.982*6.9827*6.9737
06/18/2004 09:20:00*6.9824*6.9801*6.985*6.9786
06/18/2004 09:25:00*6.97995*6.978*6.98155*6.9772
06/18/2004 09:30:00*6.9783*6.976*6.98125*6.9755
06/18/2004 09:35:00*6.97795*6.9754*6.97835*6.9742
06/18/2004 09:40:00*6.97455*6.9783*6.97945*6.9737
06/18/2004 09:45:00*6.9779*6.9744*6.9817*6.9705
06/18/2004 09:50:00*6.9739*6.972*6.9762*6.9643
06/18/2004 09:55:00*6.9722*6.9754*6.9762*6.9719
06/18/2004 10:00:00*6.9754*6.975*6.9775*6.97375
06/18/2004 10:05:00*6.9754*6.9739*6.9779*6.9708
06/18/2004 10:10:00*6.9743*6.9705*6.9755*6.9599
06/18/2004 10:15:00*6.9706*6.9685*6.9742*6.9678
06/18/2004 10:20:00*6.9688*6.9652*6.9701*6.9565
06/18/2004 10:25:00*6.9649*6.9561*6.9672*6.9534
06/18/2004 10:30:00*6.95645*6.9599*6.96495*6.9557
06/18/2004 10:35:00*6.96125*6.9605*6.96645*6.9599
06/18/2004 10:40:00*6.9613*6.959*6.9686*6.9586
06/18/2004 10:45:00*6.9593*6.9525*6.9603*6.9495
06/18/2004 10:50:00*6.9539*6.9504*6.9546*6.94705
06/18/2004 10:55:00*6.9499*6.9562*6.9566*6.9483
06/18/2004 11:00:00*6.957*6.9541*6.957*6.95015
06/18/2004 11:05:00*6.9548*6.9571*6.9618*6.948
06/18/2004 11:10:00*6.9567*6.9439*6.9571*6.9417
06/18/2004 11:15:00*6.9413*6.9484*6.9532*6.9403
06/18/2004 11:20:00*6.9478*6.9527*6.9593*6.9421
06/18/2004 11:25:00*6.9532*6.9527*6.9576*6.9472
06/18/2004 11:30:00*6.95275*6.9504*6.9555*6.949
06/18/2004 11:35:00*6.9499*6.9455*6.9542*6.9361
06/18/2004 11:40:00*6.9448*6.9537*6.95645*6.9439
06/18/2004 11:45:00*6.9541*6.9529*6.955*6.9509
06/18/2004 11:50:00*6.95325*6.9471*6.95365*6.9471
06/18/2004 11:55:00*6.9479*6.953*6.9537*6.94425
06/18/2004 12:00:00*6.9527*6.9478*6.9555*6.9424
06/18/2004 12:05:00*6.94425*6.9459*6.9515*6.94425
06/18/2004 12:10:00*6.94585*6.9451*6.956*6.9359
06/18/2004 12:15:00*6.9455*6.9417*6.94625*6.9402
06/18/2004 12:20:00*6.94205*6.94545*6.9469*6.9381
06/18/2004 12:25:00*6.9455*6.9485*6.9492*6.9448
06/18/2004 12:30:00*6.9485*6.9491*6.9508*6.9439
06/18/2004 12:35:00*6.9488*6.9474*6.9511*6.9432
06/18/2004 12:40:00*6.9471*6.9481*6.9488*6.9449
06/18/2004 12:45:00*6.9478*6.9473*6.9481*6.939
06/18/2004 12:50:00*6.9469*6.94875*6.94875*6.9427
06/18/2004 12:55:00*6.9462*6.9515*6.9515*6.9305
06/18/2004 13:00:00*6.9513*6.9505*6.9516*6.9505
06/18/2004 13:05:00*6.9502*6.9478*6.9515*6.9445
06/18/2004 13:10:00*6.9481*6.9487*6.949*6.9437
06/18/2004 13:15:00*6.9484*6.9502*6.9506*6.94535
06/18/2004 13:20:00*6.9505*6.9399*6.9516*6.9395
06/18/2004 13:25:00*6.9406*6.94*6.9413*6.9392
06/18/2004 13:30:00*6.9403*6.9426*6.9426*6.9392
06/18/2004 13:35:00*6.9413*6.9417*6.94335*6.94
06/18/2004 13:40:00*6.9423*6.9439*6.9442*6.9417
06/18/2004 13:45:00*6.9442*6.9425*6.9442*6.9362
06/18/2004 13:50:00*6.942*6.9392*6.9453*6.9358
06/18/2004 13:55:00*6.9455*6.9476*6.9481*6.9392
06/18/2004 14:00:00*6.9477*6.9483*6.9502*6.94335
06/18/2004 14:05:00*6.9477*6.9476*6.9487*6.94335
06/18/2004 14:10:00*6.9474*6.9477*6.9485*6.94335
06/18/2004 14:15:00*6.9476*6.9539*6.9586*6.9476
06/18/2004 14:20:00*6.9539*6.952*6.954*6.9516
06/18/2004 14:25:00*6.9516*6.9576*6.9578*6.9516
06/18/2004 14:30:00*6.9575*6.9569*6.9576*6.95315
06/18/2004 14:35:00*6.9571*6.9578*6.9583*6.9568
06/18/2004 14:40:00*6.9575*6.9589*6.9596*6.9545
06/18/2004 14:45:00*6.9583*6.9571*6.9599*6.9568
06/18/2004 14:50:00*6.95305*6.9575*6.9583*6.95305
06/18/2004 14:55:00*6.9575*6.94*6.9576*6.94
06/18/2004 15:00:00*6.9426*6.9418*6.9515*6.9371
06/18/2004 15:05:00*6.9422*6.94*6.9425*6.9388
06/18/2004 15:10:00*6.9413*6.9404*6.9496*6.9392
06/18/2004 15:15:00*6.94*6.9385*6.9407*6.9366
06/18/2004 15:20:00*6.9383*6.939*6.9395*6.9358
06/18/2004 15:25:00*6.9395*6.94025*6.94025*6.9362
06/18/2004 15:30:00*6.94655*6.9392*6.94695*6.9355
06/18/2004 15:35:00*6.939*6.9397*6.9397*6.9362
06/18/2004 15:40:00*6.9392*6.9386*6.9406*6.9366
06/18/2004 15:45:00*6.939*6.9386*6.9413*6.9369
06/18/2004 15:50:00*6.9388*6.9394*6.9407*6.9369
06/18/2004 15:55:00*6.939*6.9386*6.9397*6.9386
06/18/2004 16:00:00*6.9387*6.9402*6.9469*6.937
06/18/2004 16:05:00*6.94*6.9374*6.9406*6.93625
06/18/2004 16:10:00*6.9383*6.9372*6.9388*6.9367
06/18/2004 16:15:00*6.9378*6.9388*6.9395*6.93525
06/18/2004 16:20:00*6.9383*6.9402*6.9404*6.9383
06/18/2004 16:25:00*6.9404*6.9398*6.9405*6.9381
06/18/2004 16:30:00*6.9402*6.939*6.9402*6.93655
06/18/2004 16:35:00*6.9392*6.9388*6.9392*6.9376
06/18/2004 16:40:00*6.9383*6.9385*6.9398*6.9376
06/18/2004 16:45:00*6.9392*6.9388*6.9392*6.9383
06/18/2004 16:50:00*6.939*6.9387*6.9392*6.938
06/18/2004 16:55:00*6.938*6.9469*6.9493*6.9374
06/18/2004 17:00:00*6.9465*6.9478*6.9506*6.9465
