06/24/2004 17:05:00*6.8317*6.8364*6.8383*6.8305
06/24/2004 17:10:00*6.8368*6.837*6.8392*6.8364
06/24/2004 17:15:00*6.8374*6.8361*6.8384*6.834
06/24/2004 17:20:00*6.8363*6.8382*6.8391*6.8352
06/24/2004 17:25:00*6.8378*6.8387*6.8393*6.8353
06/24/2004 17:30:00*6.8389*6.8388*6.8396*6.8376
06/24/2004 17:35:00*6.8384*6.8384*6.8391*6.83425
06/24/2004 17:40:00*6.8382*6.837*6.8384*6.837
06/24/2004 17:45:00*6.8376*6.8356*6.8376*6.8338
06/24/2004 17:50:00*6.836*6.8336*6.8361*6.8331
06/24/2004 17:55:00*6.8338*6.8376*6.8376*6.833
06/24/2004 18:00:00*6.8372*6.8367*6.8379*6.8367
06/24/2004 18:05:00*6.8365*6.8359*6.8379*6.8359
06/24/2004 18:10:00*6.8363*6.836*6.8374*6.8357
06/24/2004 18:15:00*6.836*6.8382*6.8396*6.836
06/24/2004 18:20:00*6.8377*6.8377*6.8389*6.8347
06/24/2004 18:25:00*6.8382*6.8375*6.8412*6.8375
06/24/2004 18:30:00*6.8377*6.8345*6.8377*6.8345
06/24/2004 18:35:00*6.8363*6.8345*6.8363*6.8329
06/24/2004 18:40:00*6.834*6.8345*6.8345*6.8336
06/24/2004 18:45:00*6.8336*6.831*6.8345*6.831
06/24/2004 18:50:00*6.82835*6.82835*6.831*6.82835
06/24/2004 18:55:00*6.8314*6.82875*6.8314*6.82835
06/24/2004 19:00:00*6.8326*6.8284*6.8326*6.8265
06/24/2004 19:05:00*6.8289*6.8261*6.831*6.8261
06/24/2004 19:10:00*6.8319*6.8314*6.8329*6.8261
06/24/2004 19:15:00*6.8319*6.8321*6.8326*6.8265
06/24/2004 19:20:00*6.8319*6.83*6.8321*6.8258
06/24/2004 19:25:00*6.8303*6.8307*6.831*6.8296
06/24/2004 19:30:00*6.831*6.8314*6.8314*6.8307
06/24/2004 19:35:00*6.831*6.8303*6.8314*6.8273
06/24/2004 19:40:00*6.83*6.82665*6.8303*6.82665
06/24/2004 19:45:00*6.8296*6.82555*6.8296*6.82555
06/24/2004 19:50:00*6.82535*6.82535*6.82555*6.82535
06/24/2004 19:55:00*6.8277*6.828*6.8284*6.82535
06/24/2004 20:00:00*6.8277*6.8277*6.8289*6.8273
06/24/2004 20:05:00*6.8273*6.8277*6.8277*6.82565
06/24/2004 20:10:00*6.8273*6.828*6.8296*6.8273
06/24/2004 20:15:00*6.8277*6.8261*6.8289*6.8261
06/24/2004 20:20:00*6.8266*6.8259*6.8266*6.824
06/24/2004 20:25:00*6.8261*6.8251*6.82625*6.8244
06/24/2004 20:30:00*6.827*6.8259*6.8273*6.8251
06/24/2004 20:35:00*6.82455*6.8259*6.8273*6.8244
06/24/2004 20:40:00*6.8251*6.82485*6.8261*6.82485
06/24/2004 20:45:00*6.827*6.8259*6.827*6.82485
06/24/2004 20:50:00*6.8261*6.8308*6.8319*6.8259
06/24/2004 20:55:00*6.8317*6.8284*6.8321*6.8266
06/24/2004 21:00:00*6.8291*6.8301*6.8329*6.8275
06/24/2004 21:05:00*6.831*6.8296*6.8326*6.8282
06/24/2004 21:10:00*6.8293*6.8319*6.8356*6.8293
06/24/2004 21:15:00*6.8322*6.8322*6.8331*6.8296
06/24/2004 21:20:00*6.8326*6.8347*6.8361*6.8307
06/24/2004 21:25:00*6.8349*6.8361*6.837*6.8338
06/24/2004 21:30:00*6.836*6.8402*6.8442*6.8359
06/24/2004 21:35:00*6.8398*6.8431*6.8438*6.8398
06/24/2004 21:40:00*6.8435*6.8442*6.8461*6.8424
06/24/2004 21:45:00*6.8438*6.841*6.8442*6.8407
06/24/2004 21:50:00*6.8414*6.8405*6.8421*6.84
06/24/2004 21:55:00*6.8407*6.8405*6.8421*6.8393
06/24/2004 22:00:00*6.8403*6.8405*6.841*6.8396
06/24/2004 22:05:00*6.8407*6.8398*6.8423*6.8398
06/24/2004 22:10:00*6.8405*6.8396*6.8412*6.8384
06/24/2004 22:15:00*6.8398*6.8393*6.84*6.8388
06/24/2004 22:20:00*6.8391*6.8405*6.8407*6.8388
06/24/2004 22:25:00*6.8403*6.8391*6.8409*6.8379
06/24/2004 22:30:00*6.8388*6.8372*6.8398*6.8361
06/24/2004 22:35:00*6.8377*6.8333*6.8379*6.8328
06/24/2004 22:40:00*6.834*6.834*6.8356*6.8331
06/24/2004 22:45:00*6.8338*6.8353*6.8363*6.8338
06/24/2004 22:50:00*6.8354*6.8338*6.8359*6.8317
06/24/2004 22:55:00*6.834*6.8353*6.8359*6.8338
06/24/2004 23:00:00*6.8347*6.8347*6.8359*6.8347
06/24/2004 23:05:00*6.8352*6.8363*6.8375*6.8347
06/24/2004 23:10:00*6.8365*6.8359*6.8374*6.8359
06/24/2004 23:15:00*6.836*6.836*6.8368*6.835
06/24/2004 23:20:00*6.8368*6.837*6.837*6.8359
06/24/2004 23:25:00*6.8375*6.8372*6.8375*6.8365
06/24/2004 23:30:00*6.8365*6.8354*6.8372*6.8352
06/24/2004 23:35:00*6.8356*6.8354*6.8356*6.8354
06/24/2004 23:40:00*6.8347*6.8356*6.8361*6.8343
06/24/2004 23:45:00*6.8354*6.8354*6.8363*6.82965
06/24/2004 23:50:00*6.8356*6.8356*6.8356*6.8345
06/24/2004 23:55:00*6.8356*6.8354*6.8356*6.8347
06/25/2004 00:00:00*6.8356*6.8352*6.8356*6.8349
06/25/2004 00:05:00*6.8354*6.8364*6.8365*6.8352
06/25/2004 00:10:00*6.8365*6.8349*6.8365*6.8349
06/25/2004 00:15:00*6.8354*6.834*6.8356*6.8333
06/25/2004 00:20:00*6.834*6.8326*6.8345*6.83
06/25/2004 00:25:00*6.8328*6.835*6.836*6.8314
06/25/2004 00:30:00*6.8354*6.836*6.8368*6.8328
06/25/2004 00:35:00*6.8354*6.834*6.8361*6.834
06/25/2004 00:40:00*6.8347*6.8347*6.8386*6.8338
06/25/2004 00:45:00*6.8349*6.8354*6.8359*6.8347
06/25/2004 00:50:00*6.8349*6.8356*6.8359*6.8349
06/25/2004 00:55:00*6.8361*6.8375*6.8379*6.8356
06/25/2004 01:00:00*6.8379*6.8375*6.8389*6.8372
06/25/2004 01:05:00*6.8379*6.8379*6.8398*6.8375
06/25/2004 01:10:00*6.8375*6.8338*6.8379*6.8335
06/25/2004 01:15:00*6.8342*6.8338*6.8349*6.8333
06/25/2004 01:20:00*6.8345*6.8319*6.8345*6.8305
06/25/2004 01:25:00*6.8315*6.8329*6.83325*6.8303
06/25/2004 01:30:00*6.8308*6.8312*6.8329*6.83
06/25/2004 01:35:00*6.8308*6.8286*6.8314*6.8284
06/25/2004 01:40:00*6.8284*6.8289*6.8305*6.8282
06/25/2004 01:45:00*6.8286*6.8315*6.8324*6.8286
06/25/2004 01:50:00*6.8314*6.8314*6.8333*6.831
06/25/2004 01:55:00*6.8317*6.8321*6.8321*6.83
06/25/2004 02:00:00*6.8289*6.8326*6.834*6.8289
06/25/2004 02:05:00*6.8335*6.8321*6.8342*6.8298
06/25/2004 02:10:00*6.8317*6.826*6.8324*6.8258
06/25/2004 02:15:00*6.8212*6.8256*6.827*6.8212
06/25/2004 02:20:00*6.826*6.8316*6.8316*6.8245
06/25/2004 02:25:00*6.8312*6.83075*6.8388*6.8271
06/25/2004 02:30:00*6.83075*6.8459*6.8463*6.8307
06/25/2004 02:40:00*6.8456*6.851*6.8514*6.8439
06/25/2004 02:45:00*6.8519*6.8454*6.8523*6.8451
06/25/2004 02:50:00*6.8456*6.847*6.8509*6.8443
06/25/2004 02:55:00*6.8499*6.8589*6.8589*6.84665
06/25/2004 03:00:00*6.8576*6.8612*6.8638*6.8576
06/25/2004 03:05:00*6.8583*6.8566*6.8612*6.8508
06/25/2004 03:10:00*6.8557*6.8518*6.8582*6.8485
06/25/2004 03:15:00*6.8526*6.853*6.8559*6.8504
06/25/2004 03:20:00*6.8534*6.8535*6.8557*6.8477
06/25/2004 03:25:00*6.8544*6.85415*6.85445*6.8483
06/25/2004 03:30:00*6.8508*6.8544*6.8544*6.849
06/25/2004 03:35:00*6.85615*6.853*6.858*6.8474
06/25/2004 03:40:00*6.8547*6.86145*6.86145*6.8514
06/25/2004 03:45:00*6.8592*6.8667*6.872*6.8548
06/25/2004 03:50:00*6.8691*6.8627*6.87*6.8592
06/25/2004 03:55:00*6.8651*6.8593*6.8651*6.8586
06/25/2004 04:00:00*6.8597*6.8592*6.86305*6.8584
06/25/2004 04:05:00*6.8584*6.8572*6.8612*6.8547
06/25/2004 04:10:00*6.858*6.8573*6.8616*6.8559
06/25/2004 04:15:00*6.8575*6.8584*6.8597*6.8554
06/25/2004 04:20:00*6.8556*6.8533*6.85875*6.8502
06/25/2004 04:25:00*6.8529*6.8548*6.8556*6.8507
06/25/2004 04:30:00*6.855*6.8574*6.8598*6.8548
06/25/2004 04:35:00*6.8578*6.8568*6.8617*6.8518
06/25/2004 04:40:00*6.8572*6.8615*6.86285*6.8565
06/25/2004 04:45:00*6.8617*6.8578*6.863*6.85635
06/25/2004 04:50:00*6.86*6.8597*6.8632*6.8572
06/25/2004 04:55:00*6.8593*6.8589*6.86385*6.8527
06/25/2004 05:00:00*6.8593*6.8623*6.8627*6.8583
06/25/2004 05:05:00*6.8634*6.8598*6.8651*6.8594
06/25/2004 05:10:00*6.86*6.8579*6.86015*6.8564
06/25/2004 05:15:00*6.8562*6.85595*6.8588*6.8532
06/25/2004 05:20:00*6.8545*6.8604*6.8604*6.8537
06/25/2004 05:25:00*6.86*6.8597*6.8605*6.85745
06/25/2004 05:30:00*6.8597*6.8596*6.8605*6.8575
06/25/2004 05:35:00*6.86075*6.8588*6.862*6.8574
06/25/2004 05:40:00*6.8585*6.8555*6.85995*6.85505
06/25/2004 05:45:00*6.8559*6.8597*6.86245*6.8542
06/25/2004 05:50:00*6.8605*6.8622*6.86535*6.8595
06/25/2004 05:55:00*6.86025*6.8604*6.8632*6.8591
06/25/2004 06:00:00*6.8614*6.8586*6.8621*6.8581
06/25/2004 06:05:00*6.8588*6.8592*6.85995*6.85625
06/25/2004 06:10:00*6.8588*6.8594*6.8609*6.8582
06/25/2004 06:15:00*6.8598*6.8591*6.8626*6.8579
06/25/2004 06:20:00*6.85945*6.8594*6.8606*6.8583
06/25/2004 06:25:00*6.8598*6.85855*6.8611*6.8562
06/25/2004 06:30:00*6.8593*6.8619*6.8628*6.8582
06/25/2004 06:35:00*6.8615*6.8626*6.8654*6.8611
06/25/2004 06:40:00*6.8611*6.8609*6.86385*6.8604
06/25/2004 06:45:00*6.8613*6.862*6.8629*6.8609
06/25/2004 06:50:00*6.8624*6.8651*6.8672*6.862
06/25/2004 06:55:00*6.8664*6.8646*6.8668*6.8631
06/25/2004 07:00:00*6.865*6.8663*6.8663*6.8638
06/25/2004 07:05:00*6.8667*6.8686*6.8699*6.8657
06/25/2004 07:10:00*6.869*6.8688*6.8716*6.8671
06/25/2004 07:15:00*6.8682*6.871*6.8726*6.8678
06/25/2004 07:20:00*6.8714*6.868*6.8714*6.8676
06/25/2004 07:25:00*6.8684*6.8699*6.871*6.8676
06/25/2004 07:30:00*6.8706*6.8739*6.8769*6.8695
06/25/2004 07:35:00*6.8741*6.8711*6.8771*6.8711
06/25/2004 07:40:00*6.8715*6.8682*6.8715*6.8668
06/25/2004 07:45:00*6.8685*6.865*6.8705*6.8587
06/25/2004 07:50:00*6.8642*6.8615*6.86775*6.8604
06/25/2004 07:55:00*6.8612*6.8635*6.8687*6.858
06/25/2004 08:00:00*6.8631*6.86*6.8638*6.8552
06/25/2004 08:05:00*6.8596*6.85505*6.8605*6.853
06/25/2004 08:10:00*6.8579*6.855*6.8625*6.8539
06/25/2004 08:15:00*6.8559*6.8513*6.8572*6.848
06/25/2004 08:20:00*6.8509*6.8551*6.8551*6.8498
06/25/2004 08:25:00*6.8527*6.8518*6.8569*6.8463
06/25/2004 08:30:00*6.8514*6.8552*6.8587*6.8514
06/25/2004 08:35:00*6.854*6.8495*6.8555*6.8435
06/25/2004 08:40:00*6.8476*6.8541*6.8552*6.8432
06/25/2004 08:45:00*6.8522*6.8505*6.8563*6.844
06/25/2004 08:50:00*6.849*6.8498*6.8531*6.8481
06/25/2004 08:55:00*6.8494*6.8442*6.8499*6.8437
06/25/2004 09:00:00*6.8439*6.8459*6.8486*6.8429
06/25/2004 09:05:00*6.8444*6.844*6.8459*6.8416
06/25/2004 09:10:00*6.8436*6.8448*6.8492*6.8422
06/25/2004 09:15:00*6.845*6.8457*6.8481*6.8438
06/25/2004 09:20:00*6.8456*6.8461*6.84835*6.8456
06/25/2004 09:25:00*6.8456*6.85*6.85115*6.8456
06/25/2004 09:30:00*6.8493*6.8504*6.8523*6.8493
06/25/2004 09:35:00*6.8504*6.8473*6.8519*6.8462
06/25/2004 09:40:00*6.8451*6.8424*6.8484*6.8411
06/25/2004 09:45:00*6.8428*6.8444*6.8459*6.8405
06/25/2004 09:50:00*6.844*6.8395*6.8444*6.8384
06/25/2004 09:55:00*6.8395*6.83785*6.84135*6.835
06/25/2004 10:00:00*6.8363*6.8199*6.83785*6.8199
06/25/2004 10:05:00*6.8296*6.8293*6.8393*6.8199
06/25/2004 10:10:00*6.8293*6.8297*6.8367*6.8293
06/25/2004 10:15:00*6.8299*6.8291*6.8389*6.8283
06/25/2004 10:20:00*6.8296*6.8367*6.8368*6.8287
06/25/2004 10:25:00*6.834*6.8348*6.8367*6.8332
06/25/2004 10:30:00*6.8344*6.8366*6.837*6.833
06/25/2004 10:35:00*6.83515*6.8452*6.8506*6.8351
06/25/2004 10:40:00*6.8448*6.8422*6.84595*6.8406
06/25/2004 10:45:00*6.84225*6.8366*6.843*6.83405
06/25/2004 10:50:00*6.8359*6.8388*6.84125*6.8359
06/25/2004 10:55:00*6.84125*6.8371*6.84125*6.8317
06/25/2004 11:00:00*6.8355*6.8368*6.8385*6.8348
06/25/2004 11:05:00*6.837*6.8383*6.8384*6.8329
06/25/2004 11:10:00*6.8379*6.8383*6.8386*6.8357
06/25/2004 11:15:00*6.8384*6.84125*6.8444*6.8375
06/25/2004 11:20:00*6.842*6.8427*6.84495*6.8372
06/25/2004 11:25:00*6.8424*6.84085*6.8461*6.8392
06/25/2004 11:30:00*6.8396*6.8465*6.8469*6.8392
06/25/2004 11:35:00*6.8461*6.8465*6.84725*6.8442
06/25/2004 11:40:00*6.8465*6.8406*6.84725*6.8406
06/25/2004 11:45:00*6.841*6.8389*6.84135*6.83705
06/25/2004 11:50:00*6.8375*6.8374*6.8389*6.837
06/25/2004 11:55:00*6.8377*6.8381*6.8393*6.8366
06/25/2004 12:00:00*6.8374*6.8374*6.8381*6.837
06/25/2004 12:05:00*6.8389*6.8426*6.8461*6.8361
06/25/2004 12:10:00*6.8431*6.8404*6.8434*6.839
06/25/2004 12:15:00*6.83875*6.8365*6.8444*6.8357
06/25/2004 12:20:00*6.8369*6.83845*6.8392*6.8359
06/25/2004 12:25:00*6.8377*6.8373*6.8407*6.8362
06/25/2004 12:30:00*6.8369*6.8377*6.8381*6.8362
06/25/2004 12:35:00*6.838*6.8377*6.839*6.8365
06/25/2004 12:40:00*6.838*6.8373*6.8386*6.8373
06/25/2004 12:45:00*6.8377*6.8369*6.83825*6.8365
06/25/2004 12:50:00*6.8365*6.83825*6.83825*6.8362
06/25/2004 12:55:00*6.8377*6.8375*6.8386*6.8365
06/25/2004 13:00:00*6.83785*6.8375*6.83825*6.8351
06/25/2004 13:05:00*6.8358*6.83825*6.83935*6.8355
06/25/2004 13:10:00*6.8365*6.8369*6.8386*6.8365
06/25/2004 13:15:00*6.8369*6.8358*6.83825*6.8358
06/25/2004 13:20:00*6.8365*6.838*6.83935*6.8358
06/25/2004 13:25:00*6.8384*6.838*6.8401*6.8377
06/25/2004 13:30:00*6.8384*6.8449*6.8489*6.838
06/25/2004 13:35:00*6.8491*6.8517*6.8519*6.84455
06/25/2004 13:40:00*6.8519*6.85*6.8519*6.8461
06/25/2004 13:45:00*6.8504*6.8499*6.8508*6.8453
06/25/2004 13:50:00*6.85*6.8513*6.8513*6.8461
06/25/2004 13:55:00*6.8512*6.8529*6.8542*6.8464
06/25/2004 14:00:00*6.8487*6.85*6.8544*6.8487
06/25/2004 14:05:00*6.8494*6.8513*6.8525*6.8487
06/25/2004 14:10:00*6.8491*6.8523*6.8525*6.8491
06/25/2004 14:15:00*6.8525*6.8517*6.853*6.8425
06/25/2004 14:20:00*6.8519*6.8512*6.853*6.8482
06/25/2004 14:25:00*6.8507*6.8507*6.8513*6.85
06/25/2004 14:30:00*6.8506*6.85*6.851*6.8487
06/25/2004 14:35:00*6.8496*6.85*6.8502*6.8493
06/25/2004 14:40:00*6.8504*6.85*6.8513*6.8495
06/25/2004 14:45:00*6.8504*6.8508*6.8513*6.8493
06/25/2004 14:50:00*6.8505*6.8534*6.854*6.8501
06/25/2004 14:55:00*6.853*6.8509*6.8536*6.8509
06/25/2004 15:00:00*6.8525*6.8538*6.8551*6.8509
06/25/2004 15:05:00*6.8531*6.8546*6.8553*6.8531
06/25/2004 15:10:00*6.8542*6.8552*6.8555*6.85315
06/25/2004 15:15:00*6.855*6.8546*6.8557*6.8546
06/25/2004 15:20:00*6.855*6.855*6.8556*6.8539
06/25/2004 15:25:00*6.8554*6.855*6.8554*6.8473
06/25/2004 15:30:00*6.8553*6.855*6.8555*6.8546
06/25/2004 15:35:00*6.8548*6.85385*6.8552*6.85385
06/25/2004 15:40:00*6.8544*6.85335*6.855*6.85335
06/25/2004 15:45:00*6.8546*6.8544*6.8551*6.85335
06/25/2004 15:50:00*6.8544*6.8544*6.855*6.854
06/25/2004 15:55:00*6.8544*6.8538*6.8546*6.8535
06/25/2004 16:00:00*6.8542*6.8534*6.8546*6.8534
06/25/2004 16:05:00*6.8534*6.8529*6.854*6.8514
06/25/2004 16:10:00*6.8533*6.8526*6.8538*6.8518
06/25/2004 16:15:00*6.8522*6.8511*6.8528*6.8511
06/25/2004 16:20:00*6.85105*6.8505*6.8514*6.8505
06/25/2004 16:25:00*6.8509*6.8505*6.8509*6.8504
06/25/2004 16:30:00*6.8507*6.8507*6.8515*6.8458
06/25/2004 16:35:00*6.8511*6.8528*6.8533*6.8507
06/25/2004 16:40:00*6.8526*6.8536*6.8541*6.8477
06/25/2004 16:45:00*6.8532*6.845*6.8536*6.845
06/25/2004 16:50:00*6.8495*6.8507*6.8512*6.845
06/25/2004 16:55:00*6.8508*6.8503*6.851*6.84685
06/25/2004 17:00:00*6.8499*6.8496*6.8512*6.8461
