06/23/2004 17:05:00*6.8428*6.84*6.84325*6.833
06/23/2004 17:10:00*6.8403*6.8436*6.8436*6.8389
06/23/2004 17:15:00*6.8403*6.84*6.84475*6.8381
06/23/2004 17:20:00*6.84435*6.8393*6.84475*6.8384
06/23/2004 17:25:00*6.8396*6.84435*6.84435*6.8389
06/23/2004 17:30:00*6.8393*6.84625*6.84625*6.8393
06/23/2004 17:35:00*6.84625*6.8407*6.84625*6.8407
06/23/2004 17:40:00*6.84585*6.84435*6.84585*6.8393
06/23/2004 17:45:00*6.84435*6.84545*6.84545*6.8403
06/23/2004 17:50:00*6.8407*6.84545*6.847*6.8407
06/23/2004 17:55:00*6.8419*6.8423*6.8466*6.8411
06/23/2004 18:00:00*6.8423*6.8442*6.84775*6.8423
06/23/2004 18:05:00*6.8485*6.8426*6.8485*6.8426
06/23/2004 18:10:00*6.8414*6.8485*6.8485*6.8414
06/23/2004 18:15:00*6.84775*6.847*6.8485*6.8426
06/23/2004 18:20:00*6.8466*6.8419*6.847*6.8411
06/23/2004 18:25:00*6.8423*6.84585*6.8466*6.8411
06/23/2004 18:30:00*6.8419*6.8411*6.84585*6.8411
06/23/2004 18:35:00*6.8411*6.8411*6.8411*6.8411
06/23/2004 18:40:00*6.8411*6.8411*6.8411*6.8411
06/23/2004 18:45:00*6.8411*6.8466*6.84775*6.8411
06/23/2004 18:50:00*6.8414*6.84625*6.84885*6.8411
06/23/2004 18:55:00*6.8426*6.847*6.84925*6.8423
06/23/2004 19:00:00*6.8423*6.8426*6.847*6.8423
06/23/2004 19:05:00*6.8423*6.8419*6.8451*6.8403
06/23/2004 19:10:00*6.84625*6.8403*6.84625*6.84
06/23/2004 19:15:00*6.8451*6.8451*6.84545*6.8403
06/23/2004 19:20:00*6.8403*6.84475*6.84545*6.8403
06/23/2004 19:25:00*6.8411*6.84325*6.84545*6.8411
06/23/2004 19:30:00*6.84325*6.84095*6.84325*6.8395
06/23/2004 19:35:00*6.8426*6.84205*6.8426*6.84095
06/23/2004 19:40:00*6.84205*6.8423*6.8423*6.84175
06/23/2004 19:45:00*6.8424*6.8438*6.8438*6.84175
06/23/2004 19:50:00*6.84245*6.84325*6.8444*6.84205
06/23/2004 19:55:00*6.8452*6.8456*6.8472*6.84325
06/23/2004 20:00:00*6.84475*6.8444*6.8456*6.84245
06/23/2004 20:05:00*6.84325*6.84325*6.8449*6.84205
06/23/2004 20:10:00*6.844*6.84135*6.844*6.84055
06/23/2004 20:15:00*6.84135*6.84245*6.84585*6.84135
06/23/2004 20:20:00*6.8433*6.84245*6.844*6.84205
06/23/2004 20:25:00*6.8426*6.84095*6.8438*6.84095
06/23/2004 20:30:00*6.8426*6.83835*6.8426*6.83685
06/23/2004 20:35:00*6.8391*6.83985*6.8419*6.83715
06/23/2004 20:40:00*6.841*6.8407*6.8419*6.83905
06/23/2004 20:45:00*6.841*6.83415*6.841*6.8338
06/23/2004 20:50:00*6.8363*6.8419*6.84325*6.83415
06/23/2004 20:55:00*6.8417*6.8375*6.8419*6.83305
06/23/2004 21:00:00*6.8374*6.8363*6.8391*6.82775
06/23/2004 21:05:00*6.83155*6.8359*6.8374*6.8289
06/23/2004 21:10:00*6.83155*6.83005*6.8375*6.82925
06/23/2004 21:15:00*6.8363*6.8377*6.8379*6.83005
06/23/2004 21:20:00*6.8372*6.8384*6.8386*6.83045
06/23/2004 21:25:00*6.8382*6.837*6.84*6.8289
06/23/2004 21:30:00*6.8374*6.8465*6.8477*6.82965
06/23/2004 21:35:00*6.8468*6.8465*6.8477*6.8452
06/23/2004 21:40:00*6.8468*6.8458*6.8472*6.8442
06/23/2004 21:45:00*6.8456*6.8468*6.847*6.8449
06/23/2004 21:50:00*6.847*6.8467*6.8491*6.8459
06/23/2004 21:55:00*6.8465*6.8491*6.8509*6.83885
06/23/2004 22:00:00*6.848*6.8482*6.8491*6.83815
06/23/2004 22:05:00*6.8491*6.8498*6.8505*6.83815
06/23/2004 22:10:00*6.8501*6.8521*6.854*6.84005
06/23/2004 22:15:00*6.8516*6.8528*6.8535*6.8501
06/23/2004 22:20:00*6.8525*6.8516*6.8528*6.8493
06/23/2004 22:25:00*6.8509*6.8498*6.8525*6.8491
06/23/2004 22:30:00*6.8493*6.83665*6.8498*6.83625
06/23/2004 22:35:00*6.8472*6.83735*6.8486*6.83625
06/23/2004 22:40:00*6.83735*6.8479*6.8479*6.83735
06/23/2004 22:45:00*6.83775*6.8385*6.8491*6.83775
06/23/2004 22:50:00*6.83815*6.83815*6.8482*6.83775
06/23/2004 22:55:00*6.8486*6.83885*6.8491*6.83815
06/23/2004 23:00:00*6.8493*6.8509*6.8516*6.83735
06/23/2004 23:05:00*6.8512*6.8505*6.8512*6.83925
06/23/2004 23:10:00*6.8509*6.8493*6.8509*6.84035
06/23/2004 23:15:00*6.8491*6.83885*6.8501*6.83775
06/23/2004 23:20:00*6.8486*6.83735*6.8486*6.83695
06/23/2004 23:25:00*6.8491*6.83775*6.8491*6.83735
06/23/2004 23:30:00*6.8491*6.83925*6.8493*6.83775
06/23/2004 23:35:00*6.8501*6.8491*6.8501*6.83925
06/23/2004 23:40:00*6.8493*6.8493*6.8493*6.8491
06/23/2004 23:45:00*6.8505*6.8509*6.8509*6.8493
06/23/2004 23:50:00*6.8501*6.8501*6.8509*6.8385
06/23/2004 23:55:00*6.8498*6.83925*6.8501*6.83925
06/24/2004 00:00:00*6.8498*6.8385*6.8498*6.8385
06/24/2004 00:05:00*6.8385*6.83775*6.8486*6.83775
06/24/2004 00:10:00*6.8482*6.83815*6.8486*6.83775
06/24/2004 00:15:00*6.8456*6.8468*6.8468*6.83435
06/24/2004 00:20:00*6.8463*6.8468*6.8472*6.83625
06/24/2004 00:25:00*6.8472*6.83735*6.8475*6.83665
06/24/2004 00:30:00*6.8472*6.83545*6.8472*6.8351
06/24/2004 00:35:00*6.83625*6.8468*6.8475*6.83545
06/24/2004 00:40:00*6.8472*6.8468*6.8482*6.8468
06/24/2004 00:45:00*6.8472*6.83625*6.8472*6.83625
06/24/2004 00:50:00*6.8456*6.8468*6.847*6.83475
06/24/2004 00:55:00*6.8466*6.8466*6.8482*6.8456
06/24/2004 01:00:00*6.847*6.8472*6.8477*6.8463
06/24/2004 01:05:00*6.8475*6.8482*6.8482*6.847
06/24/2004 01:10:00*6.8484*6.8479*6.8487*6.8468
06/24/2004 01:15:00*6.8482*6.8486*6.8486*6.83815
06/24/2004 01:20:00*6.8484*6.8486*6.8499*6.83895
06/24/2004 01:25:00*6.8489*6.84085*6.85*6.84085
06/24/2004 01:30:00*6.8493*6.8507*6.8519*6.84045
06/24/2004 01:35:00*6.8508*6.84005*6.8508*6.84005
06/24/2004 01:40:00*6.84275*6.8512*6.8514*6.84005
06/24/2004 01:45:00*6.8511*6.853*6.85515*6.84345
06/24/2004 01:50:00*6.8535*6.8568*6.8568*6.8512
06/24/2004 01:55:00*6.85695*6.8561*6.8605*6.855
06/24/2004 02:00:00*6.8558*6.8558*6.85905*6.8517
06/24/2004 02:05:00*6.856*6.8553*6.86095*6.8518
06/24/2004 02:10:00*6.8551*6.8531*6.85925*6.853
06/24/2004 02:15:00*6.8533*6.8485*6.85665*6.8479
06/24/2004 02:20:00*6.8489*6.8476*6.8598*6.84635
06/24/2004 02:25:00*6.8474*6.8473*6.8497*6.84295
06/24/2004 02:30:00*6.848*6.8487*6.8515*6.84555
06/24/2004 02:40:00*6.8484*6.8505*6.8509*6.8409
06/24/2004 02:45:00*6.8509*6.8498*6.85435*6.84635
06/24/2004 02:50:00*6.8495*6.8491*6.8524*6.84735
06/24/2004 02:55:00*6.8487*6.8443*6.8507*6.84295
06/24/2004 03:00:00*6.8438*6.844*6.84665*6.84165
06/24/2004 03:05:00*6.8433*6.846*6.84875*6.8433
06/24/2004 03:10:00*6.8463*6.8484*6.85255*6.8456
06/24/2004 03:15:00*6.8488*6.8488*6.8503*6.8474
06/24/2004 03:20:00*6.8484*6.8461*6.84925*6.8442
06/24/2004 03:25:00*6.8464*6.8498*6.8498*6.84575
06/24/2004 03:30:00*6.8491*6.8565*6.8568*6.84765
06/24/2004 03:35:00*6.8561*6.8554*6.8578*6.84855
06/24/2004 03:40:00*6.8558*6.8558*6.8597*6.85485
06/24/2004 03:45:00*6.857*6.8645*6.8657*6.85495
06/24/2004 03:50:00*6.8651*6.8621*6.8687*6.8615
06/24/2004 03:55:00*6.8619*6.8613*6.86295*6.8554
06/24/2004 04:00:00*6.8611*6.8583*6.864*6.8581
06/24/2004 04:05:00*6.8585*6.8606*6.86555*6.854
06/24/2004 04:10:00*6.8602*6.85375*6.8628*6.85075
06/24/2004 04:15:00*6.8541*6.8454*6.8549*6.84465
06/24/2004 04:20:00*6.8476*6.8357*6.8476*6.8342
06/24/2004 04:25:00*6.8361*6.8365*6.84325*6.83285
06/24/2004 04:30:00*6.8361*6.8365*6.8383*6.83125
06/24/2004 04:35:00*6.83635*6.8344*6.8391*6.83275
06/24/2004 04:40:00*6.8348*6.8354*6.8398*6.8342
06/24/2004 04:45:00*6.835*6.8365*6.83845*6.833
06/24/2004 04:50:00*6.8361*6.8356*6.8365*6.8333
06/24/2004 04:55:00*6.8363*6.8318*6.8374*6.8314
06/24/2004 05:00:00*6.8314*6.8349*6.8357*6.828
06/24/2004 05:05:00*6.8344*6.8353*6.8365*6.8331
06/24/2004 05:10:00*6.8361*6.8349*6.8372*6.83455
06/24/2004 05:15:00*6.8352*6.8336*6.83655*6.8331
06/24/2004 05:20:00*6.8338*6.83565*6.83585*6.8332
06/24/2004 05:25:00*6.8356*6.8358*6.83745*6.8341
06/24/2004 05:30:00*6.83785*6.8342*6.83785*6.834
06/24/2004 05:35:00*6.83545*6.8307*6.83545*6.8299
06/24/2004 05:40:00*6.83105*6.8312*6.8329*6.8288
06/24/2004 05:45:00*6.8316*6.8321*6.8346*6.8305
06/24/2004 05:50:00*6.8317*6.8321*6.83325*6.8306
06/24/2004 05:55:00*6.8317*6.8273*6.83255*6.8261
06/24/2004 06:00:00*6.8276*6.828*6.82895*6.8265
06/24/2004 06:05:00*6.8278*6.8249*6.8297*6.8244
06/24/2004 06:10:00*6.8253*6.8227*6.8284*6.8223
06/24/2004 06:15:00*6.8235*6.8232*6.8274*6.8227
06/24/2004 06:20:00*6.8223*6.82525*6.8253*6.81705
06/24/2004 06:25:00*6.8231*6.8178*6.82525*6.8178
06/24/2004 06:30:00*6.81815*6.8187*6.8195*6.8157
06/24/2004 06:35:00*6.8191*6.8228*6.8248*6.8187
06/24/2004 06:40:00*6.8224*6.8193*6.8232*6.8181
06/24/2004 06:45:00*6.81965*6.8224*6.82295*6.8193
06/24/2004 06:50:00*6.8224*6.82205*6.8246*6.8198
06/24/2004 06:55:00*6.822*6.8194*6.82275*6.8186
06/24/2004 07:00:00*6.819*6.8238*6.8248*6.8141
06/24/2004 07:05:00*6.82385*6.8181*6.82495*6.814
06/24/2004 07:10:00*6.8205*6.8167*6.82165*6.8167
06/24/2004 07:15:00*6.817*6.8153*6.8182*6.8133
06/24/2004 07:20:00*6.8149*6.818*6.81985*6.8146
06/24/2004 07:25:00*6.81925*6.8193*6.8206*6.8172
06/24/2004 07:30:00*6.81965*6.8174*6.81965*6.8145
06/24/2004 07:35:00*6.8172*6.8194*6.82095*6.817
06/24/2004 07:40:00*6.81985*6.8215*6.8219*6.8149
06/24/2004 07:45:00*6.8219*6.8177*6.82515*6.8156
06/24/2004 07:50:00*6.8182*6.8175*6.8206*6.8137
06/24/2004 07:55:00*6.8171*6.82455*6.82575*6.8166
06/24/2004 08:00:00*6.8239*6.8223*6.82695*6.816
06/24/2004 08:05:00*6.82255*6.8235*6.82575*6.81935
06/24/2004 08:10:00*6.8239*6.82295*6.82775*6.8225
06/24/2004 08:15:00*6.8221*6.8214*6.82295*6.81685
06/24/2004 08:20:00*6.8217*6.8202*6.8265*6.81865
06/24/2004 08:25:00*6.8206*6.811*6.8225*6.81095
06/24/2004 08:30:00*6.8107*6.8145*6.8189*6.8085
06/24/2004 08:35:00*6.81445*6.8159*6.81965*6.81145
06/24/2004 08:40:00*6.815*6.811*6.8175*6.8069
06/24/2004 08:45:00*6.8115*6.8126*6.8161*6.8069
06/24/2004 08:50:00*6.8128*6.8151*6.81525*6.8117
06/24/2004 08:55:00*6.8143*6.8196*6.82*6.8134
06/24/2004 09:00:00*6.8192*6.8208*6.8249*6.818
06/24/2004 09:05:00*6.82085*6.8193*6.8226*6.8147
06/24/2004 09:10:00*6.8196*6.8208*6.8256*6.8185
06/24/2004 09:15:00*6.821*6.8224*6.82375*6.8193
06/24/2004 09:20:00*6.8221*6.8231*6.8241*6.8205
06/24/2004 09:25:00*6.8228*6.8241*6.82685*6.8228
06/24/2004 09:30:00*6.82405*6.8226*6.8246*6.8174
06/24/2004 09:35:00*6.8222*6.8257*6.8257*6.8215
06/24/2004 09:40:00*6.8261*6.8293*6.8293*6.8218
06/24/2004 09:45:00*6.8304*6.8287*6.83195*6.8224
06/24/2004 09:50:00*6.8295*6.8336*6.83685*6.8287
06/24/2004 09:55:00*6.8332*6.8349*6.8396*6.8293
06/24/2004 10:00:00*6.8345*6.8318*6.8375*6.8318
06/24/2004 10:05:00*6.8351*6.8327*6.8351*6.8302
06/24/2004 10:10:00*6.8324*6.8305*6.8331*6.8274
06/24/2004 10:15:00*6.8301*6.8327*6.8375*6.8297
06/24/2004 10:20:00*6.8327*6.8333*6.8373*6.8319
06/24/2004 10:25:00*6.8366*6.832*6.83885*6.8291
06/24/2004 10:30:00*6.8311*6.8329*6.83455*6.8258
06/24/2004 10:35:00*6.8334*6.8329*6.8364*6.8311
06/24/2004 10:40:00*6.8325*6.8395*6.8414*6.8322
06/24/2004 10:45:00*6.8398*6.8324*6.83985*6.8309
06/24/2004 10:50:00*6.8322*6.8287*6.83275*6.8243
06/24/2004 10:55:00*6.8284*6.8143*6.8314*6.8083
06/24/2004 11:00:00*6.8145*6.81985*6.81985*6.8129
06/24/2004 11:05:00*6.818*6.8204*6.8238*6.8083
06/24/2004 11:10:00*6.82*6.82495*6.8328*6.8196
06/24/2004 11:15:00*6.8246*6.8238*6.8332*6.8222
06/24/2004 11:20:00*6.8242*6.8285*6.8309*6.823
06/24/2004 11:25:00*6.8289*6.828*6.8317*6.8235
06/24/2004 11:30:00*6.8284*6.828*6.82875*6.8265
06/24/2004 11:35:00*6.8284*6.82665*6.8284*6.8213
06/24/2004 11:40:00*6.8239*6.8213*6.82665*6.8202
06/24/2004 11:45:00*6.8213*6.8138*6.8243*6.80375
06/24/2004 11:50:00*6.813*6.81075*6.8182*6.8081
06/24/2004 11:55:00*6.8098*6.8119*6.8133*6.8087
06/24/2004 12:00:00*6.8148*6.8151*6.8162*6.8106
06/24/2004 12:05:00*6.81585*6.8144*6.81645*6.8124
06/24/2004 12:10:00*6.814*6.8145*6.8172*6.8131
06/24/2004 12:15:00*6.8142*6.8179*6.819*6.8142
06/24/2004 12:20:00*6.8176*6.8168*6.81885*6.8142
06/24/2004 12:25:00*6.825*6.8273*6.8295*6.8168
06/24/2004 12:30:00*6.8269*6.8324*6.8324*6.8267
06/24/2004 12:35:00*6.8327*6.8344*6.8455*6.8318
06/24/2004 12:40:00*6.8364*6.8334*6.8379*6.8334
06/24/2004 12:45:00*6.8338*6.8393*6.8419*6.8325
06/24/2004 12:50:00*6.8402*6.8328*6.8402*6.8327
06/24/2004 12:55:00*6.8323*6.8407*6.8424*6.8323
06/24/2004 13:00:00*6.8399*6.8396*6.845*6.8392
06/24/2004 13:05:00*6.8388*6.8447*6.8456*6.8388
06/24/2004 13:10:00*6.8443*6.8443*6.8468*6.8436
06/24/2004 13:15:00*6.8447*6.8451*6.8467*6.8443
06/24/2004 13:20:00*6.8447*6.8434*6.8451*6.8426
06/24/2004 13:25:00*6.843*6.8438*6.8442*6.843
06/24/2004 13:30:00*6.844*6.8439*6.8443*6.8426
06/24/2004 13:35:00*6.8441*6.843*6.8451*6.84085
06/24/2004 13:40:00*6.8426*6.8404*6.8436*6.8404
06/24/2004 13:45:00*6.8393*6.8404*6.8413*6.8393
06/24/2004 13:50:00*6.8406*6.8408*6.8415*6.8404
06/24/2004 13:55:00*6.841*6.8396*6.8415*6.8385
06/24/2004 14:00:00*6.8398*6.8389*6.8404*6.8381
06/24/2004 14:05:00*6.8381*6.8303*6.8407*6.8301
06/24/2004 14:10:00*6.8301*6.8322*6.8329*6.8301
06/24/2004 14:15:00*6.8326*6.8314*6.8329*6.8314
06/24/2004 14:20:00*6.8316*6.8329*6.8337*6.8312
06/24/2004 14:25:00*6.8337*6.8329*6.8337*6.8322
06/24/2004 14:30:00*6.8327*6.8323*6.8335*6.8311
06/24/2004 14:35:00*6.8327*6.8322*6.834*6.8314
06/24/2004 14:40:00*6.832*6.8359*6.8368*6.832
06/24/2004 14:45:00*6.8355*6.8349*6.8361*6.8344
06/24/2004 14:50:00*6.8353*6.8319*6.8359*6.8299
06/24/2004 14:55:00*6.8327*6.8327*6.8338*6.8299
06/24/2004 15:00:00*6.8328*6.831*6.8342*6.82845
06/24/2004 15:05:00*6.8306*6.8285*6.8312*6.8258
06/24/2004 15:10:00*6.8266*6.8273*6.8293*6.8262
06/24/2004 15:15:00*6.8292*6.8273*6.8297*6.8266
06/24/2004 15:20:00*6.8266*6.832*6.8326*6.8258
06/24/2004 15:25:00*6.8322*6.8317*6.8334*6.831
06/24/2004 15:30:00*6.8321*6.8317*6.8332*6.831
06/24/2004 15:35:00*6.8313*6.8321*6.8327*6.8313
06/24/2004 15:40:00*6.8317*6.8312*6.8328*6.8305
06/24/2004 15:45:00*6.8308*6.8304*6.8314*6.8288
06/24/2004 15:50:00*6.8297*6.8306*6.8315*6.8283
06/24/2004 15:55:00*6.8298*6.8288*6.8326*6.8227
06/24/2004 16:00:00*6.8227*6.8316*6.833*6.8227
06/24/2004 16:05:00*6.8318*6.8312*6.8321*6.8296
06/24/2004 16:10:00*6.8307*6.8305*6.8318*6.8297
06/24/2004 16:15:00*6.8305*6.8289*6.8305*6.8276
06/24/2004 16:20:00*6.8289*6.8276*6.8293*6.8266
06/24/2004 16:25:00*6.8279*6.8287*6.8291*6.8276
06/24/2004 16:30:00*6.8291*6.8283*6.8304*6.8276
06/24/2004 16:35:00*6.828*6.828*6.8286*6.8259
06/24/2004 16:40:00*6.8278*6.8286*6.8293*6.8273
06/24/2004 16:45:00*6.8289*6.8294*6.8297*6.8283
06/24/2004 16:50:00*6.8304*6.8309*6.8309*6.8282
06/24/2004 16:55:00*6.8318*6.8301*6.832*6.82825
06/24/2004 17:00:00*6.8305*6.8319*6.8322*6.8287
