06/22/2004 17:05:00*6.8863*6.886*6.8867*6.8849
06/22/2004 17:10:00*6.8849*6.88225*6.8867*6.8819
06/22/2004 17:15:00*6.8841*6.88605*6.8872*6.88225
06/22/2004 17:20:00*6.8863*6.8876*6.8879*6.88605
06/22/2004 17:25:00*6.8879*6.8912*6.8912*6.88755
06/22/2004 17:30:00*6.8906*6.8887*6.8912*6.8887
06/22/2004 17:35:00*6.8891*6.8891*6.8909*6.8853
06/22/2004 17:40:00*6.8887*6.8905*6.8905*6.8887
06/22/2004 17:45:00*6.8902*6.8898*6.8912*6.8891
06/22/2004 17:50:00*6.8902*6.88945*6.8921*6.88945
06/22/2004 17:55:00*6.8905*6.8898*6.8909*6.88945
06/22/2004 18:00:00*6.8909*6.8906*6.8921*6.8898
06/22/2004 18:05:00*6.8916*6.8912*6.8916*6.8902
06/22/2004 18:10:00*6.8916*6.8906*6.8921*6.8906
06/22/2004 18:15:00*6.8906*6.8906*6.8906*6.8906
06/22/2004 18:20:00*6.8909*6.8898*6.8909*6.8898
06/22/2004 18:25:00*6.8902*6.8883*6.8902*6.8857
06/22/2004 18:30:00*6.8898*6.8891*6.8902*6.8883
06/22/2004 18:35:00*6.8891*6.8863*6.8898*6.8857
06/22/2004 18:40:00*6.8867*6.8902*6.8912*6.8863
06/22/2004 18:45:00*6.8902*6.8891*6.8902*6.8883
06/22/2004 18:50:00*6.8902*6.88945*6.8909*6.8891
06/22/2004 18:55:00*6.8909*6.8921*6.8928*6.88945
06/22/2004 19:00:00*6.8925*6.8916*6.8925*6.891
06/22/2004 19:05:00*6.8912*6.8913*6.8935*6.8912
06/22/2004 19:10:00*6.8916*6.8891*6.8925*6.8886
06/22/2004 19:15:00*6.8905*6.88755*6.8905*6.8863
06/22/2004 19:20:00*6.8886*6.8853*6.8886*6.8853
06/22/2004 19:25:00*6.8853*6.8838*6.8853*6.8838
06/22/2004 19:30:00*6.88415*6.8838*6.8844*6.8826
06/22/2004 19:35:00*6.8841*6.8857*6.8872*6.8834
06/22/2004 19:40:00*6.8844*6.88225*6.88605*6.8819
06/22/2004 19:45:00*6.8826*6.886*6.886*6.8819
06/22/2004 19:50:00*6.8853*6.8863*6.8872*6.883
06/22/2004 19:55:00*6.8844*6.88415*6.8863*6.883
06/22/2004 20:00:00*6.8856*6.8853*6.8863*6.88415
06/22/2004 20:05:00*6.8856*6.8845*6.886*6.8844
06/22/2004 20:10:00*6.8856*6.8857*6.8863*6.8834
06/22/2004 20:15:00*6.8856*6.886*6.8872*6.88415
06/22/2004 20:20:00*6.8849*6.8872*6.8883*6.8845
06/22/2004 20:25:00*6.8864*6.886*6.8894*6.88415
06/22/2004 20:30:00*6.8863*6.8872*6.8872*6.8857
06/22/2004 20:35:00*6.8867*6.8857*6.8872*6.8853
06/22/2004 20:40:00*6.8872*6.8863*6.8876*6.8853
06/22/2004 20:45:00*6.886*6.8863*6.8872*6.8849
06/22/2004 20:50:00*6.8853*6.8856*6.8872*6.8838
06/22/2004 20:55:00*6.886*6.886*6.8863*6.8845
06/22/2004 21:00:00*6.8853*6.8864*6.8872*6.8849
06/22/2004 21:05:00*6.8876*6.8886*6.8894*6.8864
06/22/2004 21:10:00*6.8879*6.8891*6.8898*6.88755
06/22/2004 21:15:00*6.8894*6.88755*6.8894*6.88755
06/22/2004 21:20:00*6.8872*6.8856*6.8879*6.8834
06/22/2004 21:25:00*6.8853*6.8876*6.8876*6.88415
06/22/2004 21:30:00*6.8879*6.8879*6.8891*6.886
06/22/2004 21:35:00*6.8883*6.8879*6.8883*6.8853
06/22/2004 21:40:00*6.8872*6.8894*6.8898*6.88605
06/22/2004 21:45:00*6.8891*6.8902*6.8916*6.8887
06/22/2004 21:50:00*6.8898*6.8905*6.8935*6.8879
06/22/2004 21:55:00*6.8906*6.8879*6.8906*6.8872
06/22/2004 22:00:00*6.8872*6.8912*6.8912*6.8864
06/22/2004 22:05:00*6.8906*6.8921*6.8928*6.8906
06/22/2004 22:10:00*6.8913*6.8965*6.8981*6.8902
06/22/2004 22:15:00*6.8959*6.897*6.8974*6.8947
06/22/2004 22:20:00*6.8978*6.8978*6.8993*6.8963
06/22/2004 22:25:00*6.8981*6.8978*6.8997*6.8978
06/22/2004 22:30:00*6.8988*6.8989*6.9*6.8978
06/22/2004 22:35:00*6.8993*6.8965*6.8993*6.8963
06/22/2004 22:40:00*6.897*6.897*6.8974*6.8965
06/22/2004 22:45:00*6.8959*6.897*6.8993*6.8959
06/22/2004 22:50:00*6.8974*6.8974*6.8997*6.897
06/22/2004 22:55:00*6.8978*6.8978*6.8988*6.8974
06/22/2004 23:00:00*6.8981*6.8981*6.8988*6.8978
06/22/2004 23:05:00*6.8985*6.8974*6.8985*6.8963
06/22/2004 23:10:00*6.8974*6.8974*6.8978*6.8966
06/22/2004 23:15:00*6.897*6.8963*6.8974*6.8963
06/22/2004 23:20:00*6.8963*6.8951*6.8965*6.8944
06/22/2004 23:25:00*6.8954*6.8958*6.8958*6.8947
06/22/2004 23:30:00*6.8954*6.8954*6.8958*6.8947
06/22/2004 23:35:00*6.8958*6.8958*6.8963*6.8951
06/22/2004 23:40:00*6.8963*6.8955*6.8963*6.8944
06/22/2004 23:45:00*6.8951*6.8958*6.8965*6.8947
06/22/2004 23:50:00*6.8947*6.8944*6.8958*6.8944
06/22/2004 23:55:00*6.8944*6.8947*6.8958*6.8944
06/23/2004 00:00:00*6.8958*6.894*6.8958*6.894
06/23/2004 00:05:00*6.8947*6.8947*6.8951*6.894
06/23/2004 00:10:00*6.894*6.8951*6.8954*6.894
06/23/2004 00:15:00*6.8947*6.8944*6.8951*6.89285
06/23/2004 00:20:00*6.8947*6.8951*6.8954*6.894
06/23/2004 00:25:00*6.8954*6.8947*6.8954*6.8944
06/23/2004 00:30:00*6.8944*6.8954*6.8958*6.8944
06/23/2004 00:35:00*6.8963*6.8947*6.8963*6.8944
06/23/2004 00:40:00*6.8955*6.8981*6.8997*6.8947
06/23/2004 00:45:00*6.8993*6.8993*6.8993*6.8978
06/23/2004 00:50:00*6.8997*6.8981*6.9023*6.897
06/23/2004 00:55:00*6.8997*6.9004*6.9008*6.8978
06/23/2004 01:00:00*6.8997*6.8989*6.90155*6.8986
06/23/2004 01:05:00*6.9004*6.8988*6.90155*6.8981
06/23/2004 01:10:00*6.9008*6.8993*6.9019*6.8958
06/23/2004 01:15:00*6.8968*6.9008*6.9012*6.8968
06/23/2004 01:20:00*6.8992*6.8984*6.9019*6.8977
06/23/2004 01:25:00*6.9012*6.8997*6.9012*6.8968
06/23/2004 01:30:00*6.9*6.8974*6.90345*6.8968
06/23/2004 01:35:00*6.897*6.9038*6.9046*6.8939
06/23/2004 01:40:00*6.8935*6.9027*6.9038*6.8925
06/23/2004 01:45:00*6.8935*6.9061*6.9061*6.8928
06/23/2004 01:50:00*6.8954*6.8951*6.9072*6.8947
06/23/2004 01:55:00*6.8954*6.9065*6.90685*6.8951
06/23/2004 02:00:00*6.8951*6.8947*6.9072*6.8947
06/23/2004 02:05:00*6.8944*6.8927*6.9057*6.8923
06/23/2004 02:10:00*6.8923*6.88945*6.8927*6.8812
06/23/2004 02:15:00*6.8821*6.8889*6.894*6.8808
06/23/2004 02:20:00*6.8836*6.8781*6.8889*6.8776
06/23/2004 02:25:00*6.8787*6.8932*6.8952*6.8767
06/23/2004 02:30:00*6.8915*6.88565*6.8955*6.8836
06/23/2004 02:35:00*6.8856*6.8881*6.8902*6.885
06/23/2004 02:40:00*6.8949*6.8873*6.8949*6.88555
06/23/2004 02:45:00*6.8858*6.8853*6.8888*6.8853
06/23/2004 02:50:00*6.88625*6.88135*6.88625*6.8784
06/23/2004 02:55:00*6.8817*6.88295*6.88485*6.8795
06/23/2004 03:00:00*6.8833*6.8853*6.88565*6.8774
06/23/2004 03:05:00*6.8833*6.8827*6.88685*6.87845
06/23/2004 03:10:00*6.8824*6.8831*6.8844*6.8804
06/23/2004 03:15:00*6.8831*6.8872*6.8879*6.8827
06/23/2004 03:20:00*6.88665*6.8816*6.88865*6.8816
06/23/2004 03:25:00*6.88215*6.8649*6.88215*6.8577
06/23/2004 03:30:00*6.8669*6.8505*6.8669*6.8466
06/23/2004 03:35:00*6.8532*6.8489*6.8538*6.8456
06/23/2004 03:40:00*6.8491*6.849*6.8505*6.8445
06/23/2004 03:45:00*6.8494*6.8407*6.85105*6.8396
06/23/2004 03:50:00*6.8443*6.8478*6.8486*6.8388
06/23/2004 03:55:00*6.8458*6.8522*6.854*6.8458
06/23/2004 04:00:00*6.8518*6.8481*6.8551*6.8481
06/23/2004 04:05:00*6.8488*6.8486*6.8508*6.8435
06/23/2004 04:10:00*6.8482*6.8551*6.8599*6.8477
06/23/2004 04:15:00*6.8571*6.8604*6.8609*6.8548
06/23/2004 04:20:00*6.8613*6.8578*6.86295*6.8574
06/23/2004 04:25:00*6.8582*6.8577*6.8608*6.8567
06/23/2004 04:30:00*6.858*6.8654*6.8669*6.8554
06/23/2004 04:35:00*6.865*6.8662*6.8718*6.86
06/23/2004 04:40:00*6.8654*6.8645*6.8707*6.8618
06/23/2004 04:45:00*6.8645*6.8681*6.8685*6.8615
06/23/2004 04:50:00*6.8678*6.8649*6.87*6.8649
06/23/2004 04:55:00*6.8654*6.8581*6.8654*6.8574
06/23/2004 05:00:00*6.8584*6.859*6.8605*6.8558
06/23/2004 05:05:00*6.8575*6.85425*6.859*6.8517
06/23/2004 05:10:00*6.8537*6.8661*6.8688*6.8537
06/23/2004 05:15:00*6.8681*6.8666*6.8688*6.8604
06/23/2004 05:20:00*6.8649*6.8645*6.8666*6.8642
06/23/2004 05:25:00*6.8642*6.8641*6.86565*6.8622
06/23/2004 05:30:00*6.8645*6.8643*6.86715*6.8633
06/23/2004 05:35:00*6.8636*6.8573*6.8661*6.85655
06/23/2004 05:40:00*6.8577*6.8607*6.8678*6.85575
06/23/2004 05:45:00*6.861*6.8615*6.86425*6.8557
06/23/2004 05:50:00*6.86205*6.8623*6.8636*6.8586
06/23/2004 05:55:00*6.8625*6.8653*6.8663*6.8584
06/23/2004 06:00:00*6.86415*6.866*6.8688*6.86415
06/23/2004 06:05:00*6.8682*6.8663*6.8682*6.86385
06/23/2004 06:10:00*6.86575*6.8644*6.86895*6.8644
06/23/2004 06:15:00*6.8641*6.8672*6.8672*6.86205
06/23/2004 06:20:00*6.8641*6.8651*6.8679*6.86235
06/23/2004 06:25:00*6.86495*6.8692*6.87015*6.8625
06/23/2004 06:30:00*6.86965*6.8797*6.8824*6.86805
06/23/2004 06:35:00*6.8808*6.8763*6.8808*6.8759
06/23/2004 06:40:00*6.877*6.8718*6.87895*6.8714
06/23/2004 06:45:00*6.8724*6.87335*6.87515*6.8698
06/23/2004 06:50:00*6.87025*6.8698*6.87525*6.8663
06/23/2004 06:55:00*6.8726*6.8669*6.8726*6.8654
06/23/2004 07:00:00*6.8673*6.87675*6.8822*6.86545
06/23/2004 07:05:00*6.87725*6.8807*6.8852*6.8765
06/23/2004 07:10:00*6.881*6.8801*6.8819*6.8776
06/23/2004 07:15:00*6.8793*6.8745*6.8801*6.8742
06/23/2004 07:20:00*6.8753*6.8731*6.87645*6.87115
06/23/2004 07:25:00*6.87345*6.8742*6.8758*6.872
06/23/2004 07:30:00*6.875*6.876*6.87865*6.87045
06/23/2004 07:35:00*6.8763*6.8787*6.8787*6.8726
06/23/2004 07:40:00*6.8783*6.8759*6.8787*6.8732
06/23/2004 07:45:00*6.8755*6.8775*6.8823*6.873
06/23/2004 07:50:00*6.87785*6.87695*6.8824*6.87515
06/23/2004 07:55:00*6.877*6.87605*6.87825*6.87475
06/23/2004 08:00:00*6.8762*6.8753*6.8773*6.8737
06/23/2004 08:05:00*6.8749*6.8751*6.8766*6.8735
06/23/2004 08:10:00*6.8748*6.8775*6.8777*6.87385
06/23/2004 08:15:00*6.8769*6.8784*6.88265*6.8765
06/23/2004 08:20:00*6.8788*6.8801*6.883*6.8782
06/23/2004 08:25:00*6.8783*6.8802*6.8846*6.8763
06/23/2004 08:30:00*6.8806*6.8774*6.88265*6.8728
06/23/2004 08:35:00*6.8783*6.87825*6.8814*6.8759
06/23/2004 08:40:00*6.8764*6.8803*6.88385*6.8759
06/23/2004 08:45:00*6.8799*6.8787*6.88085*6.8751
06/23/2004 08:50:00*6.87885*6.88225*6.8854*6.8777
06/23/2004 08:55:00*6.8815*6.8737*6.88295*6.8737
06/23/2004 09:00:00*6.8741*6.879*6.879*6.8729
06/23/2004 09:05:00*6.87865*6.8724*6.8792*6.86895
06/23/2004 09:10:00*6.8728*6.866*6.87395*6.8656
06/23/2004 09:15:00*6.86635*6.8676*6.86985*6.8627
06/23/2004 09:20:00*6.868*6.8604*6.86805*6.8589
06/23/2004 09:25:00*6.8608*6.8668*6.8739*6.86
06/23/2004 09:30:00*6.867*6.867*6.872*6.8609
06/23/2004 09:35:00*6.8615*6.8704*6.8721*6.8615
06/23/2004 09:40:00*6.871*6.8673*6.87345*6.8672
06/23/2004 09:45:00*6.871*6.8675*6.871*6.8645
06/23/2004 09:50:00*6.8649*6.8638*6.8675*6.863
06/23/2004 09:55:00*6.8636*6.8639*6.871*6.863
06/23/2004 10:00:00*6.86395*6.863*6.86395*6.8619
06/23/2004 10:05:00*6.8632*6.8624*6.86415*6.86025
06/23/2004 10:10:00*6.8622*6.8619*6.8667*6.8578
06/23/2004 10:15:00*6.8617*6.8641*6.8678*6.8617
06/23/2004 10:20:00*6.8637*6.8585*6.8643*6.8531
06/23/2004 10:25:00*6.85885*6.8649*6.86675*6.8585
06/23/2004 10:30:00*6.8656*6.865*6.8674*6.8606
06/23/2004 10:35:00*6.8657*6.8601*6.8706*6.858
06/23/2004 10:40:00*6.8594*6.8629*6.86335*6.8592
06/23/2004 10:45:00*6.8626*6.8594*6.8682*6.8589
06/23/2004 10:50:00*6.8595*6.8628*6.8644*6.8567
06/23/2004 10:55:00*6.8602*6.8538*6.8639*6.8538
06/23/2004 11:00:00*6.8545*6.8571*6.8577*6.8511
06/23/2004 11:05:00*6.8573*6.8543*6.86255*6.8518
06/23/2004 11:10:00*6.8554*6.8519*6.8557*6.84855
06/23/2004 11:15:00*6.853*6.8482*6.8549*6.8482
06/23/2004 11:20:00*6.8495*6.84375*6.85275*6.8419
06/23/2004 11:25:00*6.8468*6.8436*6.8509*6.8431
06/23/2004 11:30:00*6.8452*6.8477*6.84805*6.8404
06/23/2004 11:35:00*6.8464*6.8514*6.8523*6.8459
06/23/2004 11:40:00*6.8517*6.8523*6.8541*6.8488
06/23/2004 11:45:00*6.8514*6.8517*6.8539*6.84975
06/23/2004 11:50:00*6.8514*6.84935*6.853*6.849
06/23/2004 11:55:00*6.8517*6.85395*6.8552*6.84935
06/23/2004 12:00:00*6.8548*6.8561*6.85795*6.85265
06/23/2004 12:05:00*6.8565*6.8636*6.86835*6.85505
06/23/2004 12:10:00*6.8656*6.8666*6.8681*6.86325
06/23/2004 12:15:00*6.8671*6.8641*6.8671*6.8628
06/23/2004 12:20:00*6.8663*6.8698*6.8698*6.8641
06/23/2004 12:25:00*6.86795*6.8679*6.872*6.8657
06/23/2004 12:30:00*6.8675*6.8663*6.86885*6.865
06/23/2004 12:35:00*6.8654*6.8661*6.8685*6.8626
06/23/2004 12:40:00*6.8656*6.8551*6.8661*6.852
06/23/2004 12:45:00*6.85825*6.8528*6.85825*6.85015
06/23/2004 12:50:00*6.8525*6.858*6.8584*6.8461
06/23/2004 12:55:00*6.8584*6.8538*6.8584*6.84705
06/23/2004 13:00:00*6.8542*6.8541*6.8549*6.8534
06/23/2004 13:05:00*6.8537*6.8538*6.8541*6.8535
06/23/2004 13:10:00*6.8541*6.8528*6.8541*6.8522
06/23/2004 13:15:00*6.8523*6.8522*6.8531*6.84715
06/23/2004 13:20:00*6.8523*6.8517*6.8523*6.8488
06/23/2004 13:25:00*6.852*6.8495*6.852*6.84525
06/23/2004 13:30:00*6.8498*6.8467*6.8503*6.84295
06/23/2004 13:35:00*6.8465*6.846*6.8471*6.8456
06/23/2004 13:40:00*6.8461*6.8472*6.8472*6.8419
06/23/2004 13:45:00*6.8471*6.8471*6.8472*6.8444
06/23/2004 13:50:00*6.8472*6.84515*6.8486*6.84475
06/23/2004 13:55:00*6.8471*6.8443*6.8475*6.84385
06/23/2004 14:00:00*6.8442*6.8426*6.8457*6.8407
06/23/2004 14:05:00*6.8425*6.8433*6.8443*6.8422
06/23/2004 14:10:00*6.8432*6.8489*6.8492*6.84215
06/23/2004 14:15:00*6.8491*6.8482*6.8491*6.8475
06/23/2004 14:20:00*6.8489*6.8492*6.8496*6.84545
06/23/2004 14:25:00*6.8493*6.8463*6.8496*6.8461
06/23/2004 14:30:00*6.8468*6.8464*6.8472*6.8457
06/23/2004 14:35:00*6.8467*6.8468*6.8475*6.8456
06/23/2004 14:40:00*6.8464*6.8464*6.8472*6.8443
06/23/2004 14:45:00*6.8468*6.8468*6.8474*6.845
06/23/2004 14:50:00*6.8463*6.8446*6.8468*6.84035
06/23/2004 14:55:00*6.8444*6.8429*6.845*6.83775
06/23/2004 15:00:00*6.8436*6.8418*6.845*6.83835
06/23/2004 15:05:00*6.8443*6.8461*6.8461*6.84155
06/23/2004 15:10:00*6.8464*6.84375*6.84685*6.8433
06/23/2004 15:15:00*6.8439*6.8429*6.844*6.8424
06/23/2004 15:20:00*6.8432*6.8407*6.8433*6.83935
06/23/2004 15:25:00*6.84015*6.8422*6.8428*6.839
06/23/2004 15:30:00*6.8419*6.8433*6.8433*6.8411
06/23/2004 15:35:00*6.8432*6.8432*6.8435*6.84225
06/23/2004 15:40:00*6.8433*6.8432*6.8456*6.8426
06/23/2004 15:45:00*6.8429*6.8433*6.8433*6.8429
06/23/2004 15:50:00*6.8432*6.844*6.8446*6.8432
06/23/2004 15:55:00*6.8439*6.8443*6.8454*6.84155
06/23/2004 16:00:00*6.84265*6.8444*6.845*6.84265
06/23/2004 16:05:00*6.8446*6.8443*6.8446*6.84075
06/23/2004 16:10:00*6.8439*6.843*6.8443*6.84075
06/23/2004 16:15:00*6.8433*6.8424*6.8433*6.84005
06/23/2004 16:20:00*6.842*6.83815*6.8431*6.83815
06/23/2004 16:25:00*6.8417*6.8388*6.8417*6.83555
06/23/2004 16:30:00*6.8382*6.8403*6.8424*6.83555
06/23/2004 16:35:00*6.8402*6.83705*6.8407*6.83705
06/23/2004 16:40:00*6.8389*6.8393*6.8393*6.83515
06/23/2004 16:45:00*6.8402*6.8386*6.84175*6.83585
06/23/2004 16:50:00*6.8382*6.8361*6.84135*6.8303
06/23/2004 16:55:00*6.8364*6.8386*6.84435*6.8318
06/23/2004 17:00:00*6.8389*6.8417*6.8451*6.8337
