06/21/2004 17:05:00*6.9383*6.9383*6.9407*6.9311
06/21/2004 17:10:00*6.93265*6.9379*6.9411*6.93265
06/21/2004 17:15:00*6.9379*6.9396*6.9405*6.93145
06/21/2004 17:20:00*6.9396*6.9394*6.9429*6.93335
06/21/2004 17:25:00*6.9392*6.94215*6.94215*6.9383
06/21/2004 17:30:00*6.9429*6.9415*6.94405*6.9381
06/21/2004 17:35:00*6.9415*6.9399*6.94325*6.9399
06/21/2004 17:40:00*6.9402*6.9399*6.9405*6.9396
06/21/2004 17:45:00*6.94255*6.94175*6.94255*6.9381
06/21/2004 17:50:00*6.9381*6.9387*6.94175*6.9381
06/21/2004 17:55:00*6.9388*6.9429*6.9429*6.9373
06/21/2004 18:00:00*6.93795*6.93685*6.9429*6.93685
06/21/2004 18:05:00*6.9397*6.9403*6.9403*6.93685
06/21/2004 18:10:00*6.9372*6.9402*6.9407*6.9372
06/21/2004 18:15:00*6.93835*6.9402*6.9409*6.93755
06/21/2004 18:20:00*6.9402*6.9407*6.9407*6.93755
06/21/2004 18:25:00*6.9404*6.9407*6.9411*6.9404
06/21/2004 18:30:00*6.96055*6.96015*6.96095*6.9407
06/21/2004 18:35:00*6.95935*6.95935*6.96015*6.95825
06/21/2004 18:40:00*6.95905*6.95905*6.95935*6.95905
06/21/2004 18:45:00*6.95975*6.95975*6.96015*6.95905
06/21/2004 18:50:00*6.95905*6.96015*6.96015*6.95905
06/21/2004 18:55:00*6.96095*6.96165*6.96165*6.96015
06/21/2004 19:00:00*6.96095*6.943*6.96165*6.9323
06/21/2004 19:05:00*6.943*6.9441*6.9453*6.9427
06/21/2004 19:10:00*6.9446*6.9495*6.9506*6.9441
06/21/2004 19:15:00*6.9495*6.9685*6.9685*6.948
06/21/2004 19:20:00*6.9483*6.949*6.9685*6.9483
06/21/2004 19:25:00*6.949*6.9495*6.9506*6.949
06/21/2004 19:30:00*6.9495*6.9499*6.9499*6.9483
06/21/2004 19:35:00*6.9495*6.9499*6.9509*6.9495
06/21/2004 19:40:00*6.9502*6.9487*6.9502*6.9487
06/21/2004 19:45:00*6.949*6.9487*6.9502*6.9487
06/21/2004 19:50:00*6.949*6.949*6.96925*6.9487
06/21/2004 19:55:00*6.9487*6.9467*6.96815*6.9464
06/21/2004 20:00:00*6.9467*6.9471*6.9476*6.9456
06/21/2004 20:05:00*6.9467*6.949*6.949*6.9467
06/21/2004 20:10:00*6.9495*6.93865*6.9495*6.93825
06/21/2004 20:15:00*6.9434*6.93745*6.9443*6.93745
06/21/2004 20:20:00*6.9424*6.9413*6.9426*6.93675
06/21/2004 20:25:00*6.9414*6.93405*6.942*6.93405
06/21/2004 20:30:00*6.9397*6.936*6.9397*6.9269
06/21/2004 20:35:00*6.9367*6.93335*6.9393*6.93145
06/21/2004 20:40:00*6.9383*6.9381*6.9383*6.93295
06/21/2004 20:45:00*6.9383*6.93295*6.9385*6.93295
06/21/2004 20:50:00*6.9376*6.9353*6.9377*6.92575
06/21/2004 20:55:00*6.9341*6.9293*6.9353*6.9235
06/21/2004 21:00:00*6.9308*6.92655*6.932*6.92535
06/21/2004 21:05:00*6.9302*6.9297*6.9305*6.925
06/21/2004 21:10:00*6.9294*6.9295*6.9302*6.92535
06/21/2004 21:15:00*6.92655*6.9297*6.9315*6.92575
06/21/2004 21:20:00*6.9302*6.9294*6.9304*6.92575
06/21/2004 21:25:00*6.9297*6.9302*6.9313*6.9294
06/21/2004 21:30:00*6.9304*6.9307*6.9311*6.9302
06/21/2004 21:35:00*6.9315*6.9307*6.9315*6.9292
06/21/2004 21:40:00*6.9305*6.9307*6.9311*6.9299
06/21/2004 21:45:00*6.9307*6.9309*6.9311*6.9304
06/21/2004 21:50:00*6.9311*6.9325*6.9334*6.9305
06/21/2004 21:55:00*6.9323*6.9332*6.9336*6.9323
06/21/2004 22:00:00*6.9329*6.932*6.9332*6.9315
06/21/2004 22:05:00*6.9308*6.9297*6.932*6.9297
06/21/2004 22:10:00*6.9293*6.9288*6.9302*6.9288
06/21/2004 22:15:00*6.9288*6.9536*6.9536*6.9284
06/21/2004 22:20:00*6.9286*6.9298*6.9536*6.9277
06/21/2004 22:25:00*6.9299*6.9299*6.9318*6.9294
06/21/2004 22:30:00*6.9304*6.9295*6.9306*6.9295
06/21/2004 22:35:00*6.9295*6.9284*6.9299*6.9284
06/21/2004 22:40:00*6.9288*6.9284*6.9295*6.9276
06/21/2004 22:45:00*6.9284*6.9291*6.9299*6.9281
06/21/2004 22:50:00*6.9291*6.9284*6.9291*6.9276
06/21/2004 22:55:00*6.95055*6.9281*6.95055*6.9276
06/21/2004 23:00:00*6.9281*6.9284*6.9284*6.9281
06/21/2004 23:05:00*6.9284*6.9284*6.9284*6.9281
06/21/2004 23:10:00*6.9284*6.9284*6.9284*6.9284
06/21/2004 23:15:00*6.9284*6.9284*6.9284*6.9284
06/21/2004 23:20:00*6.9291*6.9299*6.9306*6.9284
06/21/2004 23:25:00*6.9297*6.9305*6.9311*6.9297
06/21/2004 23:30:00*6.9304*6.9302*6.9315*6.9288
06/21/2004 23:35:00*6.9302*6.9302*6.9306*6.9294
06/21/2004 23:40:00*6.9305*6.9299*6.9305*6.9299
06/21/2004 23:45:00*6.9297*6.9302*6.9305*6.9297
06/21/2004 23:50:00*6.9304*6.9309*6.9309*6.9302
06/21/2004 23:55:00*6.9305*6.9305*6.9311*6.9299
06/22/2004 00:00:00*6.9306*6.9304*6.9309*6.9299
06/22/2004 00:05:00*6.9306*6.9309*6.9311*6.9304
06/22/2004 00:10:00*6.9313*6.9309*6.9313*6.9306
06/22/2004 00:15:00*6.9306*6.9304*6.9309*6.9304
06/22/2004 00:20:00*6.9309*6.9291*6.9309*6.9291
06/22/2004 00:25:00*6.9288*6.9291*6.9291*6.9288
06/22/2004 00:30:00*6.9291*6.9306*6.9306*6.9288
06/22/2004 00:35:00*6.9306*6.9295*6.9306*6.9295
06/22/2004 00:40:00*6.9295*6.9303*6.9303*6.9295
06/22/2004 00:45:00*6.9303*6.9302*6.9306*6.9295
06/22/2004 00:50:00*6.9297*6.929*6.9306*6.929
06/22/2004 00:55:00*6.929*6.927*6.9299*6.927
06/22/2004 01:00:00*6.9302*6.9303*6.9303*6.927
06/22/2004 01:05:00*6.9303*6.9291*6.9303*6.927
06/22/2004 01:10:00*6.9288*6.92545*6.9299*6.92395
06/22/2004 01:15:00*6.9276*6.9276*6.9291*6.92475
06/22/2004 01:20:00*6.9251*6.9236*6.9276*6.9236
06/22/2004 01:25:00*6.9258*6.91935*6.9262*6.91935
06/22/2004 01:30:00*6.925*6.91855*6.925*6.91855
06/22/2004 01:35:00*6.91855*6.91935*6.925*6.9182
06/22/2004 01:40:00*6.91935*6.9227*6.925*6.91895
06/22/2004 01:45:00*6.9231*6.922*6.9231*6.92
06/22/2004 01:50:00*6.9213*6.9353*6.93875*6.9209
06/22/2004 01:55:00*6.9364*6.9372*6.9399*6.9348
06/22/2004 02:00:00*6.9369*6.9358*6.9461*6.935
06/22/2004 02:05:00*6.9357*6.9376*6.9378*6.9311
06/22/2004 02:10:00*6.9372*6.9386*6.94105*6.9348
06/22/2004 02:15:00*6.9382*6.9397*6.94145*6.9379
06/22/2004 02:20:00*6.9394*6.939*6.9397*6.93165
06/22/2004 02:25:00*6.9386*6.9388*6.9411*6.9266
06/22/2004 02:30:00*6.9377*6.9338*6.9388*6.92395
06/22/2004 02:40:00*6.9341*6.9295*6.9361*6.9251
06/22/2004 02:45:00*6.9296*6.935*6.9352*6.9228
06/22/2004 02:50:00*6.935*6.9395*6.9464*6.9341
06/22/2004 02:55:00*6.9398*6.942*6.94405*6.9373
06/22/2004 03:00:00*6.9418*6.93935*6.94765*6.93255
06/22/2004 03:05:00*6.9397*6.9369*6.9416*6.9362
06/22/2004 03:10:00*6.9366*6.9427*6.9445*6.9343
06/22/2004 03:15:00*6.9431*6.945*6.945*6.94
06/22/2004 03:20:00*6.9443*6.9376*6.94545*6.9368
06/22/2004 03:25:00*6.9372*6.938*6.9393*6.9307
06/22/2004 03:30:00*6.9372*6.9321*6.9404*6.9293
06/22/2004 03:35:00*6.9295*6.935*6.9382*6.929
06/22/2004 03:40:00*6.9354*6.9371*6.9384*6.9314
06/22/2004 03:45:00*6.9376*6.9332*6.9404*6.932
06/22/2004 03:50:00*6.9328*6.9288*6.9352*6.9278
06/22/2004 03:55:00*6.9312*6.9358*6.9373*6.9284
06/22/2004 04:00:00*6.9355*6.936*6.9375*6.932
06/22/2004 04:05:00*6.936*6.9364*6.93885*6.9324
06/22/2004 04:10:00*6.9366*6.9443*6.9443*6.9362
06/22/2004 04:15:00*6.9437*6.9407*6.9443*6.9384
06/22/2004 04:20:00*6.9411*6.9444*6.9461*6.9402
06/22/2004 04:25:00*6.9457*6.9425*6.94765*6.9412
06/22/2004 04:30:00*6.9425*6.944*6.9478*6.94
06/22/2004 04:35:00*6.9432*6.9468*6.94855*6.9403
06/22/2004 04:40:00*6.9446*6.9419*6.9468*6.9413
06/22/2004 04:45:00*6.9421*6.9423*6.9433*6.9364
06/22/2004 04:50:00*6.9415*6.9397*6.9448*6.9393
06/22/2004 04:55:00*6.9403*6.941*6.9418*6.9382
06/22/2004 05:00:00*6.9414*6.9422*6.94405*6.9396
06/22/2004 05:05:00*6.9426*6.9354*6.9443*6.9341
06/22/2004 05:10:00*6.9357*6.9297*6.9373*6.927
06/22/2004 05:15:00*6.93*6.9261*6.9307*6.9257
06/22/2004 05:20:00*6.9265*6.9212*6.9269*6.9197
06/22/2004 05:25:00*6.9207*6.9212*6.9239*6.9203
06/22/2004 05:30:00*6.922*6.9223*6.9251*6.9183
06/22/2004 05:35:00*6.9225*6.9215*6.9255*6.9191
06/22/2004 05:40:00*6.9206*6.9117*6.9219*6.9104
06/22/2004 05:45:00*6.9104*6.9145*6.9184*6.9096
06/22/2004 05:50:00*6.9141*6.9212*6.922*6.9141
06/22/2004 05:55:00*6.9209*6.9181*6.9219*6.9177
06/22/2004 06:00:00*6.9185*6.9205*6.9211*6.9155
06/22/2004 06:05:00*6.9201*6.9216*6.9239*6.9165
06/22/2004 06:10:00*6.922*6.9239*6.9251*6.9211
06/22/2004 06:15:00*6.9235*6.9224*6.9243*6.9169
06/22/2004 06:20:00*6.92245*6.9222*6.9228*6.9211
06/22/2004 06:25:00*6.9226*6.9219*6.9243*6.92
06/22/2004 06:30:00*6.9219*6.9205*6.9227*6.9187
06/22/2004 06:35:00*6.9208*6.9193*6.9233*6.9185
06/22/2004 06:40:00*6.9191*6.9159*6.9204*6.9149
06/22/2004 06:45:00*6.9155*6.9182*6.9216*6.913
06/22/2004 06:50:00*6.918*6.9154*6.9208*6.9142
06/22/2004 06:55:00*6.91705*6.9157*6.9177*6.915
06/22/2004 07:00:00*6.9161*6.9169*6.9169*6.9134
06/22/2004 07:05:00*6.9162*6.9097*6.9191*6.9033
06/22/2004 07:10:00*6.9101*6.9089*6.91265*6.9089
06/22/2004 07:15:00*6.9093*6.9075*6.9137*6.9067
06/22/2004 07:20:00*6.9068*6.90955*6.9103*6.9068
06/22/2004 07:25:00*6.9095*6.9107*6.9159*6.9093
06/22/2004 07:30:00*6.9108*6.909*6.91275*6.9081
06/22/2004 07:35:00*6.9087*6.9072*6.91085*6.9064
06/22/2004 07:40:00*6.9067*6.8998*6.9089*6.8995
06/22/2004 07:45:00*6.9002*6.8971*6.9006*6.8898
06/22/2004 07:50:00*6.8967*6.89855*6.9043*6.8967
06/22/2004 07:55:00*6.8993*6.9034*6.9064*6.8982
06/22/2004 08:00:00*6.9038*6.9022*6.9058*6.9018
06/22/2004 08:05:00*6.9027*6.9038*6.9058*6.9013
06/22/2004 08:10:00*6.903*6.8992*6.9038*6.8985
06/22/2004 08:15:00*6.8996*6.9021*6.9034*6.8992
06/22/2004 08:20:00*6.9029*6.904*6.9046*6.9014
06/22/2004 08:25:00*6.9036*6.9036*6.9049*6.9029
06/22/2004 08:30:00*6.9036*6.9042*6.9064*6.9026
06/22/2004 08:35:00*6.9038*6.9007*6.9062*6.9003
06/22/2004 08:40:00*6.9007*6.9005*6.9023*6.8982
06/22/2004 08:45:00*6.9002*6.9024*6.9033*6.8961
06/22/2004 08:50:00*6.9033*6.9026*6.9053*6.8934
06/22/2004 08:55:00*6.9038*6.9099*6.9181*6.89795
06/22/2004 09:00:00*6.9095*6.9071*6.9111*6.8983
06/22/2004 09:05:00*6.9112*6.91215*6.9134*6.9071
06/22/2004 09:10:00*6.9125*6.9121*6.9129*6.9103
06/22/2004 09:15:00*6.9121*6.9187*6.9187*6.9108
06/22/2004 09:20:00*6.9181*6.9155*6.9189*6.9144
06/22/2004 09:25:00*6.9155*6.9131*6.9163*6.9127
06/22/2004 09:30:00*6.91275*6.9124*6.9148*6.9069
06/22/2004 09:35:00*6.9122*6.9173*6.9173*6.9075
06/22/2004 09:40:00*6.9087*6.9143*6.9173*6.906
06/22/2004 09:45:00*6.909*6.9122*6.9143*6.9051
06/22/2004 09:50:00*6.90585*6.9095*6.9126*6.9051
06/22/2004 09:55:00*6.9098*6.9151*6.9155*6.9087
06/22/2004 10:00:00*6.9104*6.9082*6.9155*6.9009
06/22/2004 10:05:00*6.9084*6.9058*6.9104*6.9039
06/22/2004 10:10:00*6.9058*6.8996*6.9058*6.8941
06/22/2004 10:15:00*6.8993*6.9017*6.9024*6.8989
06/22/2004 10:20:00*6.9022*6.8989*6.903*6.8983
06/22/2004 10:25:00*6.8991*6.9011*6.9097*6.8953
06/22/2004 10:30:00*6.9016*6.898*6.9099*6.895
06/22/2004 10:35:00*6.8984*6.8938*6.9013*6.8927
06/22/2004 10:40:00*6.89455*6.8944*6.8991*6.884
06/22/2004 10:45:00*6.894*6.8976*6.90555*6.8915
06/22/2004 10:50:00*6.8976*6.897*6.9008*6.895
06/22/2004 10:55:00*6.8945*6.895*6.8984*6.8931
06/22/2004 11:00:00*6.895*6.898*6.9019*6.891
06/22/2004 11:05:00*6.89605*6.8893*6.8991*6.8852
06/22/2004 11:10:00*6.88725*6.8898*6.89235*6.8856
06/22/2004 11:15:00*6.88975*6.8947*6.8996*6.8861
06/22/2004 11:20:00*6.8941*6.9005*6.9009*6.888
06/22/2004 11:25:00*6.9009*6.8949*6.901*6.8897
06/22/2004 11:30:00*6.8945*6.8918*6.89605*6.891
06/22/2004 11:35:00*6.8914*6.8923*6.8948*6.8887
06/22/2004 11:40:00*6.8925*6.8921*6.8963*6.8917
06/22/2004 11:45:00*6.8917*6.8931*6.894*6.8912
06/22/2004 11:50:00*6.8927*6.8985*6.8997*6.8883
06/22/2004 11:55:00*6.8982*6.9023*6.9036*6.891
06/22/2004 12:00:00*6.9027*6.8993*6.9027*6.8902
06/22/2004 12:05:00*6.8988*6.9029*6.9064*6.8948
06/22/2004 12:10:00*6.8998*6.8931*6.9029*6.88225
06/22/2004 12:15:00*6.8928*6.8959*6.8967*6.891
06/22/2004 12:20:00*6.8915*6.8923*6.8967*6.8854
06/22/2004 12:25:00*6.8919*6.892*6.8926*6.88385
06/22/2004 12:30:00*6.8924*6.8904*6.89295*6.8898
06/22/2004 12:35:00*6.8898*6.8895*6.89335*6.8887
06/22/2004 12:40:00*6.8899*6.891*6.8943*6.8891
06/22/2004 12:45:00*6.8912*6.8863*6.8912*6.8863
06/22/2004 12:50:00*6.8858*6.8892*6.8907*6.8857
06/22/2004 12:55:00*6.8859*6.8862*6.8907*6.8853
06/22/2004 13:00:00*6.8859*6.8867*6.8922*6.8852
06/22/2004 13:05:00*6.8871*6.887*6.8918*6.8856
06/22/2004 13:10:00*6.8867*6.8862*6.8922*6.8853
06/22/2004 13:15:00*6.8856*6.8851*6.89295*6.8773
06/22/2004 13:20:00*6.885*6.8832*6.8859*6.8827
06/22/2004 13:25:00*6.88235*6.8827*6.8832*6.8814
06/22/2004 13:30:00*6.8823*6.8816*6.8832*6.8808
06/22/2004 13:35:00*6.8812*6.8832*6.8845*6.8808
06/22/2004 13:40:00*6.8845*6.8822*6.8936*6.8807
06/22/2004 13:45:00*6.8821*6.8826*6.8921*6.8815
06/22/2004 13:50:00*6.8829*6.8827*6.884*6.8819
06/22/2004 13:55:00*6.8823*6.8835*6.88425*6.8818
06/22/2004 14:00:00*6.8831*6.8831*6.88425*6.8812
06/22/2004 14:05:00*6.88275*6.8841*6.8842*6.88045
06/22/2004 14:10:00*6.88755*6.8825*6.88755*6.87445
06/22/2004 14:15:00*6.8826*6.8732*6.8836*6.8728
06/22/2004 14:20:00*6.8821*6.8814*6.8832*6.8728
06/22/2004 14:25:00*6.8808*6.8819*6.8835*6.87445
06/22/2004 14:30:00*6.8756*6.8822*6.8838*6.8743
06/22/2004 14:35:00*6.8747*6.8815*6.8833*6.8747
06/22/2004 14:40:00*6.8812*6.8781*6.8839*6.87735
06/22/2004 14:45:00*6.8817*6.8826*6.8837*6.87735
06/22/2004 14:50:00*6.87975*6.8875*6.8883*6.8786
06/22/2004 14:55:00*6.8872*6.886*6.8925*6.8794
06/22/2004 15:00:00*6.8857*6.87885*6.8865*6.8785
06/22/2004 15:05:00*6.8822*6.87885*6.8842*6.8777
06/22/2004 15:10:00*6.883*6.88*6.8842*6.87885
06/22/2004 15:15:00*6.8837*6.8846*6.8846*6.8796
06/22/2004 15:20:00*6.8849*6.8842*6.8849*6.8796
06/22/2004 15:25:00*6.8837*6.88035*6.8846*6.8785
06/22/2004 15:30:00*6.88035*6.88075*6.8857*6.88
06/22/2004 15:35:00*6.8853*6.88035*6.8857*6.88035
06/22/2004 15:40:00*6.8853*6.88035*6.8853*6.88
06/22/2004 15:45:00*6.88075*6.8868*6.8872*6.8766
06/22/2004 15:50:00*6.8924*6.8806*6.8928*6.8806
06/22/2004 15:55:00*6.8806*6.8913*6.8916*6.8806
06/22/2004 16:00:00*6.8916*6.8913*6.8916*6.87915
06/22/2004 16:05:00*6.8916*6.8918*6.8918*6.8824
06/22/2004 16:10:00*6.8914*6.8974*6.8977*6.8824
06/22/2004 16:15:00*6.8974*6.8969*6.8974*6.8969
06/22/2004 16:20:00*6.8972*6.8972*6.8981*6.8969
06/22/2004 16:25:00*6.8977*6.8977*6.8985*6.8969
06/22/2004 16:30:00*6.8981*6.8988*6.8988*6.8977
06/22/2004 16:35:00*6.8992*6.8988*6.8992*6.8985
06/22/2004 16:40:00*6.8988*6.8992*6.8992*6.8981
06/22/2004 16:45:00*6.8988*6.891*6.9*6.891
06/22/2004 16:50:00*6.8911*6.8856*6.8929*6.88175
06/22/2004 16:55:00*6.8849*6.8879*6.8941*6.88415
06/22/2004 17:00:00*6.8883*6.8857*6.896*6.8857
