06/28/2004 17:05:00*6.8206*6.8198*6.8213*6.8189
06/28/2004 17:10:00*6.82*6.8205*6.8213*6.8172
06/28/2004 17:15:00*6.8209*6.8209*6.8213*6.8155
06/28/2004 17:20:00*6.8211*6.8195*6.8211*6.8182
06/28/2004 17:25:00*6.8193*6.8195*6.8197*6.8193
06/28/2004 17:30:00*6.8193*6.8188*6.8195*6.8182
06/28/2004 17:35:00*6.8182*6.8188*6.8195*6.8182
06/28/2004 17:40:00*6.8191*6.8195*6.8195*6.8188
06/28/2004 17:45:00*6.8191*6.8195*6.8198*6.818
06/28/2004 17:50:00*6.8196*6.8193*6.82*6.8193
06/28/2004 17:55:00*6.8195*6.8195*6.8198*6.8193
06/28/2004 18:00:00*6.8193*6.8191*6.8195*6.8191
06/28/2004 18:05:00*6.8195*6.8177*6.8195*6.8177
06/28/2004 18:10:00*6.8177*6.8177*6.8177*6.8177
06/28/2004 18:15:00*6.8177*6.8173*6.8177*6.8161
06/28/2004 18:20:00*6.8184*6.8171*6.8184*6.8166
06/28/2004 18:25:00*6.8175*6.8175*6.8175*6.817
06/28/2004 18:30:00*6.8171*6.8166*6.8175*6.8166
06/28/2004 18:35:00*6.8171*6.818*6.8189*6.8163
06/28/2004 18:40:00*6.8184*6.818*6.8184*6.8121
06/28/2004 18:45:00*6.8182*6.8173*6.8182*6.8168
06/28/2004 18:50:00*6.8177*6.8185*6.8185*6.8163
06/28/2004 18:55:00*6.8184*6.8185*6.8189*6.8184
06/28/2004 19:00:00*6.8178*6.8177*6.8189*6.8173
06/28/2004 19:05:00*6.8178*6.8177*6.8178*6.8173
06/28/2004 19:10:00*6.8173*6.8178*6.8178*6.8169
06/28/2004 19:15:00*6.8175*6.818*6.8193*6.8169
06/28/2004 19:20:00*6.8187*6.8187*6.8193*6.818
06/28/2004 19:25:00*6.8191*6.8145*6.8191*6.8143
06/28/2004 19:30:00*6.8142*6.8145*6.8147*6.8142
06/28/2004 19:35:00*6.8142*6.8145*6.8149*6.814
06/28/2004 19:40:00*6.8147*6.8152*6.8159*6.8145
06/28/2004 19:45:00*6.8147*6.814*6.8156*6.814
06/28/2004 19:50:00*6.8142*6.8145*6.816*6.8136
06/28/2004 19:55:00*6.8143*6.8149*6.8156*6.8142
06/28/2004 20:00:00*6.8143*6.8142*6.8152*6.8142
06/28/2004 20:05:00*6.8143*6.8131*6.8159*6.8131
06/28/2004 20:10:00*6.8142*6.8096*6.8142*6.8091
06/28/2004 20:15:00*6.8098*6.8098*6.811*6.8084
06/28/2004 20:20:00*6.8096*6.8105*6.8115*6.8091
06/28/2004 20:25:00*6.8101*6.8103*6.811*6.8098
06/28/2004 20:30:00*6.8108*6.8103*6.8108*6.8096
06/28/2004 20:35:00*6.8101*6.8087*6.8103*6.8084
06/28/2004 20:40:00*6.8089*6.8084*6.8098*6.8084
06/28/2004 20:45:00*6.8089*6.8065*6.8093*6.8045
06/28/2004 20:50:00*6.8063*6.8075*6.808*6.8061
06/28/2004 20:55:00*6.8074*6.8082*6.8103*6.807
06/28/2004 21:00:00*6.8089*6.8082*6.8101*6.8076
06/28/2004 21:05:00*6.8085*6.8086*6.8093*6.808
06/28/2004 21:10:00*6.8084*6.8082*6.8087*6.8077
06/28/2004 21:15:00*6.8077*6.81*6.8103*6.8073
06/28/2004 21:20:00*6.8098*6.8117*6.8117*6.8098
06/28/2004 21:25:00*6.8114*6.8109*6.8121*6.8087
06/28/2004 21:30:00*6.8105*6.8107*6.8115*6.81
06/28/2004 21:35:00*6.8108*6.81*6.8112*6.8089
06/28/2004 21:40:00*6.8094*6.8096*6.8101*6.8094
06/28/2004 21:45:00*6.8094*6.81*6.81*6.8094
06/28/2004 21:50:00*6.8098*6.8103*6.8108*6.8094
06/28/2004 21:55:00*6.8108*6.8105*6.8112*6.8098
06/28/2004 22:00:00*6.8103*6.8101*6.8119*6.8098
06/28/2004 22:05:00*6.8098*6.81*6.8112*6.8098
06/28/2004 22:10:00*6.8101*6.8103*6.8112*6.8096
06/28/2004 22:15:00*6.8115*6.8117*6.8122*6.8103
06/28/2004 22:20:00*6.8115*6.8126*6.8129*6.8115
06/28/2004 22:25:00*6.8129*6.8128*6.8131*6.8119
06/28/2004 22:30:00*6.8121*6.8096*6.8128*6.8096
06/28/2004 22:35:00*6.8098*6.8074*6.8098*6.8074
06/28/2004 22:40:00*6.8075*6.8089*6.8094*6.8074
06/28/2004 22:45:00*6.8091*6.8098*6.8103*6.8087
06/28/2004 22:50:00*6.8102*6.8098*6.8105*6.8098
06/28/2004 22:55:00*6.8096*6.8101*6.8103*6.8096
06/28/2004 23:00:00*6.8098*6.8101*6.8101*6.8096
06/28/2004 23:05:00*6.8098*6.8105*6.811*6.8098
06/28/2004 23:10:00*6.8103*6.8098*6.8121*6.8096
06/28/2004 23:15:00*6.8101*6.8114*6.8119*6.8098
06/28/2004 23:20:00*6.8117*6.8112*6.8117*6.8101
06/28/2004 23:25:00*6.811*6.8102*6.8114*6.8098
06/28/2004 23:30:00*6.8098*6.8093*6.8102*6.808
06/28/2004 23:35:00*6.8093*6.8091*6.8093*6.8091
06/28/2004 23:40:00*6.8089*6.8082*6.8094*6.8075
06/28/2004 23:45:00*6.808*6.8077*6.8087*6.8077
06/28/2004 23:50:00*6.808*6.8091*6.8096*6.8077
06/28/2004 23:55:00*6.8093*6.8093*6.8096*6.8091
06/29/2004 00:00:00*6.8091*6.8093*6.8101*6.8091
06/29/2004 00:05:00*6.8091*6.8093*6.8093*6.8091
06/29/2004 00:10:00*6.8091*6.8091*6.8112*6.8091
06/29/2004 00:15:00*6.8094*6.8101*6.8102*6.8091
06/29/2004 00:20:00*6.8102*6.8093*6.8108*6.8086
06/29/2004 00:25:00*6.8085*6.8089*6.8096*6.8085
06/29/2004 00:30:00*6.8086*6.8086*6.8089*6.8077
06/29/2004 00:35:00*6.8089*6.81*6.81*6.8086
06/29/2004 00:40:00*6.8096*6.8101*6.8103*6.8096
06/29/2004 00:45:00*6.81*6.8112*6.8112*6.7961
06/29/2004 00:50:00*6.811*6.8103*6.8112*6.8098
06/29/2004 00:55:00*6.8104*6.8106*6.8114*6.8094
06/29/2004 01:00:00*6.8112*6.8108*6.8114*6.8103
06/29/2004 01:05:00*6.8105*6.811*6.8114*6.8104
06/29/2004 01:10:00*6.8108*6.8115*6.8115*6.8108
06/29/2004 01:15:00*6.8112*6.8112*6.8115*6.798
06/29/2004 01:20:00*6.8108*6.8102*6.8112*6.8089
06/29/2004 01:25:00*6.8103*6.8098*6.8105*6.8098
06/29/2004 01:30:00*6.8096*6.8096*6.8101*6.8089
06/29/2004 01:35:00*6.8093*6.8101*6.8103*6.8091
06/29/2004 01:40:00*6.8103*6.81*6.8105*6.8096
06/29/2004 01:45:00*6.8101*6.8121*6.8131*6.81
06/29/2004 01:50:00*6.8124*6.8119*6.8128*6.8112
06/29/2004 01:55:00*6.8115*6.811*6.8122*6.8072
06/29/2004 02:00:00*6.8115*6.8187*6.8191*6.8091
06/29/2004 02:05:00*6.8184*6.8164*6.8189*6.8085
06/29/2004 02:10:00*6.8168*6.8156*6.8168*6.8046
06/29/2004 02:15:00*6.8154*6.8148*6.8161*6.8043
06/29/2004 02:20:00*6.8148*6.8149*6.8166*6.8043
06/29/2004 02:25:00*6.8151*6.8135*6.8161*6.812
06/29/2004 02:30:00*6.8139*6.811*6.8169*6.8106
06/29/2004 02:40:00*6.815*6.8152*6.8157*6.811
06/29/2004 02:45:00*6.8154*6.8119*6.8154*6.8081
06/29/2004 02:50:00*6.8123*6.8124*6.817*6.8062
06/29/2004 02:55:00*6.8126*6.813*6.815*6.8099
06/29/2004 03:00:00*6.8139*6.8103*6.8147*6.8095
06/29/2004 03:05:00*6.8106*6.8106*6.8137*6.8065
06/29/2004 03:10:00*6.811*6.8154*6.8184*6.8068
06/29/2004 03:15:00*6.8174*6.8164*6.8176*6.8111
06/29/2004 03:20:00*6.8166*6.8196*6.8216*6.8147
06/29/2004 03:25:00*6.82*6.8165*6.82*6.8123
06/29/2004 03:30:00*6.8161*6.8109*6.8183*6.8096
06/29/2004 03:35:00*6.8112*6.8167*6.8178*6.8087
06/29/2004 03:40:00*6.8163*6.8323*6.8327*6.81425
06/29/2004 03:45:00*6.8298*6.8312*6.8374*6.82635
06/29/2004 03:50:00*6.8308*6.8305*6.8363*6.8259
06/29/2004 03:55:00*6.8297*6.8285*6.8314*6.8244
06/29/2004 04:00:00*6.8279*6.8281*6.8294*6.8243
06/29/2004 04:05:00*6.8277*6.8221*6.8281*6.8202
06/29/2004 04:10:00*6.8228*6.8228*6.8258*6.8197
06/29/2004 04:15:00*6.8232*6.824*6.82525*6.8221
06/29/2004 04:20:00*6.8238*6.8231*6.8259*6.8221
06/29/2004 04:25:00*6.8235*6.8248*6.825*6.8225
06/29/2004 04:30:00*6.825*6.8256*6.8274*6.8216
06/29/2004 04:35:00*6.8226*6.8248*6.82635*6.8219
06/29/2004 04:40:00*6.8245*6.8194*6.8263*6.8157
06/29/2004 04:45:00*6.8203*6.8172*6.8203*6.813
06/29/2004 04:50:00*6.8172*6.8172*6.8218*6.8161
06/29/2004 04:55:00*6.8168*6.8173*6.8195*6.8154
06/29/2004 05:00:00*6.8177*6.8213*6.8233*6.8171
06/29/2004 05:05:00*6.8215*6.822*6.8233*6.8209
06/29/2004 05:10:00*6.8216*6.8163*6.8224*6.8098
06/29/2004 05:15:00*6.8161*6.8161*6.82055*6.8142
06/29/2004 05:20:00*6.8184*6.82*6.8211*6.8161
06/29/2004 05:25:00*6.8194*6.8117*6.82125*6.81
06/29/2004 05:30:00*6.812*6.8126*6.81445*6.8099
06/29/2004 05:35:00*6.8131*6.8117*6.81335*6.8062
06/29/2004 05:40:00*6.8113*6.8144*6.8144*6.8113
06/29/2004 05:45:00*6.8124*6.8109*6.81475*6.8092
06/29/2004 05:50:00*6.8105*6.81345*6.81345*6.8087
06/29/2004 05:55:00*6.811*6.81115*6.81345*6.8063
06/29/2004 06:00:00*6.8084*6.80485*6.81115*6.8027
06/29/2004 06:05:00*6.8049*6.8065*6.8085*6.8043
06/29/2004 06:10:00*6.8067*6.8103*6.8134*6.8049
06/29/2004 06:15:00*6.8106*6.8134*6.8134*6.8101
06/29/2004 06:20:00*6.813*6.8088*6.81455*6.808
06/29/2004 06:25:00*6.8092*6.808*6.8107*6.8055
06/29/2004 06:30:00*6.80845*6.8078*6.8114*6.8068
06/29/2004 06:35:00*6.808*6.8071*6.8084*6.8053
06/29/2004 06:40:00*6.8069*6.8058*6.8075*6.8028
06/29/2004 06:45:00*6.8054*6.80685*6.8078*6.8032
06/29/2004 06:50:00*6.8068*6.8067*6.8089*6.8065
06/29/2004 06:55:00*6.8067*6.8044*6.8067*6.8022
06/29/2004 07:00:00*6.8048*6.8063*6.808*6.8044
06/29/2004 07:05:00*6.8085*6.8122*6.8131*6.8035
06/29/2004 07:10:00*6.8126*6.8065*6.81385*6.8061
06/29/2004 07:15:00*6.8069*6.8073*6.81*6.8058
06/29/2004 07:20:00*6.8072*6.8036*6.8079*6.7999
06/29/2004 07:25:00*6.8044*6.80625*6.8077*6.8036
06/29/2004 07:30:00*6.80625*6.8048*6.8068*6.801
06/29/2004 07:35:00*6.8049*6.7968*6.80665*6.795
06/29/2004 07:40:00*6.8001*6.7966*6.80075*6.7938
06/29/2004 07:45:00*6.7974*6.7965*6.8*6.795
06/29/2004 07:50:00*6.7967*6.7958*6.8018*6.795
06/29/2004 07:55:00*6.7955*6.796*6.7991*6.7931
06/29/2004 08:00:00*6.7956*6.8015*6.8015*6.7927
06/29/2004 08:05:00*6.8006*6.7982*6.8015*6.7958
06/29/2004 08:10:00*6.7978*6.79235*6.80055*6.7918
06/29/2004 08:15:00*6.795*6.79705*6.7978*6.78885
06/29/2004 08:20:00*6.797*6.7944*6.79855*6.7855
06/29/2004 08:25:00*6.7927*6.791*6.79475*6.7794
06/29/2004 08:30:00*6.79135*6.7884*6.7915*6.786
06/29/2004 08:35:00*6.7887*6.7874*6.79165*6.7874
06/29/2004 08:40:00*6.7878*6.7855*6.7883*6.78345
06/29/2004 08:45:00*6.7859*6.7879*6.7883*6.7851
06/29/2004 08:50:00*6.7883*6.7879*6.789*6.782
06/29/2004 08:55:00*6.7879*6.7891*6.7901*6.7871
06/29/2004 09:00:00*6.7895*6.7892*6.7906*6.7841
06/29/2004 09:05:00*6.7885*6.7887*6.79085*6.7817
06/29/2004 09:10:00*6.7861*6.78355*6.7887*6.7796
06/29/2004 09:15:00*6.7797*6.7748*6.78355*6.77305
06/29/2004 09:20:00*6.7746*6.7759*6.77665*6.7733
06/29/2004 09:25:00*6.7762*6.7751*6.7777*6.7722
06/29/2004 09:30:00*6.7747*6.777*6.78065*6.7747
06/29/2004 09:35:00*6.7774*6.7741*6.78145*6.7686
06/29/2004 09:40:00*6.774*6.7727*6.77605*6.766
06/29/2004 09:45:00*6.7726*6.7703*6.77625*6.7691
06/29/2004 09:50:00*6.7707*6.7699*6.77215*6.7649
06/29/2004 09:55:00*6.7692*6.7728*6.7728*6.7641
06/29/2004 10:00:00*6.772*6.7736*6.77445*6.7694
06/29/2004 10:05:00*6.7733*6.7634*6.774*6.7608
06/29/2004 10:10:00*6.7626*6.7659*6.7673*6.7588
06/29/2004 10:15:00*6.7682*6.7657*6.76965*6.76155
06/29/2004 10:20:00*6.7661*6.76405*6.76855*6.76105
06/29/2004 10:25:00*6.7673*6.7661*6.7701*6.76255
06/29/2004 10:30:00*6.7664*6.7601*6.76855*6.7546
06/29/2004 10:35:00*6.7603*6.7571*6.7603*6.7535
06/29/2004 10:40:00*6.7575*6.7552*6.7582*6.7527
06/29/2004 10:45:00*6.7556*6.7609*6.7616*6.7537
06/29/2004 10:50:00*6.7613*6.7632*6.76555*6.7563
06/29/2004 10:55:00*6.7634*6.7639*6.766*6.7615
06/29/2004 11:00:00*6.7649*6.7648*6.76705*6.763
06/29/2004 11:05:00*6.7631*6.7643*6.76655*6.7577
06/29/2004 11:10:00*6.7648*6.7595*6.7649*6.7565
06/29/2004 11:15:00*6.7599*6.76515*6.7676*6.7575
06/29/2004 11:20:00*6.7628*6.76695*6.7673*6.7606
06/29/2004 11:25:00*6.7666*6.7668*6.76965*6.7647
06/29/2004 11:30:00*6.7666*6.7633*6.76755*6.7588
06/29/2004 11:35:00*6.7625*6.7635*6.7635*6.75815
06/29/2004 11:40:00*6.7617*6.7581*6.7639*6.7577
06/29/2004 11:45:00*6.7594*6.7612*6.7627*6.7581
06/29/2004 11:50:00*6.7608*6.7563*6.7624*6.7563
06/29/2004 11:55:00*6.7589*6.7581*6.763*6.7509
06/29/2004 12:00:00*6.7585*6.7693*6.7693*6.7545
06/29/2004 12:05:00*6.7643*6.7646*6.7711*6.761
06/29/2004 12:10:00*6.7647*6.76425*6.7672*6.7609
06/29/2004 12:15:00*6.7608*6.763*6.7652*6.759
06/29/2004 12:20:00*6.76015*6.7626*6.7635*6.7594
06/29/2004 12:25:00*6.76105*6.7615*6.7639*6.7595
06/29/2004 12:30:00*6.761*6.7579*6.7619*6.7579
06/29/2004 12:35:00*6.7597*6.7557*6.761*6.7548
06/29/2004 12:40:00*6.7592*6.7558*6.7592*6.7548
06/29/2004 12:45:00*6.7572*6.7567*6.7609*6.7548
06/29/2004 12:50:00*6.7569*6.7561*6.7589*6.7503
06/29/2004 12:55:00*6.758*6.7563*6.75985*6.7543
06/29/2004 13:00:00*6.7557*6.7551*6.7598*6.7543
06/29/2004 13:05:00*6.7547*6.7554*6.76135*6.7496
06/29/2004 13:10:00*6.7546*6.7506*6.7581*6.7459
06/29/2004 13:15:00*6.7504*6.753*6.755*6.7473
06/29/2004 13:20:00*6.7528*6.757*6.757*6.7521
06/29/2004 13:25:00*6.7562*6.7537*6.7597*6.7534
06/29/2004 13:30:00*6.7549*6.7552*6.75745*6.7528
06/29/2004 13:35:00*6.7556*6.7543*6.7568*6.7536
06/29/2004 13:40:00*6.7543*6.7532*6.75635*6.7488
06/29/2004 13:45:00*6.7527*6.754*6.7542*6.7485
06/29/2004 13:50:00*6.7531*6.7527*6.754*6.752
06/29/2004 13:55:00*6.7531*6.7531*6.7548*6.7527
06/29/2004 14:00:00*6.7544*6.7528*6.75475*6.75
06/29/2004 14:05:00*6.7524*6.7525*6.7533*6.7491
06/29/2004 14:10:00*6.7525*6.7518*6.7531*6.7487
06/29/2004 14:15:00*6.751*6.7523*6.75295*6.7507
06/29/2004 14:20:00*6.752*6.7595*6.7615*6.75
06/29/2004 14:25:00*6.7599*6.7597*6.7619*6.75915
06/29/2004 14:30:00*6.7611*6.7592*6.7613*6.7505
06/29/2004 14:35:00*6.7581*6.7597*6.7608*6.7559
06/29/2004 14:40:00*6.76*6.7634*6.7636*6.7573
06/29/2004 14:45:00*6.7631*6.7682*6.7768*6.7601
06/29/2004 14:50:00*6.7683*6.7797*6.7819*6.768
06/29/2004 14:55:00*6.7806*6.7786*6.7834*6.7725
06/29/2004 15:00:00*6.7751*6.7795*6.781*6.7736
06/29/2004 15:05:00*6.7788*6.7713*6.7802*6.7702
06/29/2004 15:10:00*6.771*6.7795*6.7802*6.7672
06/29/2004 15:15:00*6.7798*6.7721*6.7804*6.7714
06/29/2004 15:20:00*6.7717*6.7721*6.773*6.7714
06/29/2004 15:25:00*6.7724*6.7713*6.7724*6.7713
06/29/2004 15:30:00*6.7715*6.7709*6.7715*6.77
06/29/2004 15:35:00*6.7711*6.771*6.7717*6.7702
06/29/2004 15:40:00*6.7721*6.7721*6.7759*6.7706
06/29/2004 15:45:00*6.7724*6.7732*6.7732*6.7708
06/29/2004 15:50:00*6.7736*6.7723*6.7736*6.7696
06/29/2004 15:55:00*6.772*6.7725*6.7729*6.7703
06/29/2004 16:00:00*6.772*6.7705*6.7729*6.7696
06/29/2004 16:05:00*6.7707*6.7703*6.771*6.768
06/29/2004 16:10:00*6.7707*6.7716*6.7725*6.76765
06/29/2004 16:15:00*6.7718*6.7689*6.7727*6.7689
06/29/2004 16:20:00*6.7712*6.7702*6.7719*6.76625
06/29/2004 16:25:00*6.7701*6.7697*6.7712*6.7684
06/29/2004 16:30:00*6.7701*6.7692*6.7711*6.7683
06/29/2004 16:35:00*6.7693*6.7717*6.7721*6.7689
06/29/2004 16:40:00*6.7719*6.7706*6.7719*6.7688
06/29/2004 16:45:00*6.7708*6.775*6.7757*6.7688
06/29/2004 16:50:00*6.7753*6.7768*6.777*6.7748
06/29/2004 16:55:00*6.7753*6.7799*6.7799*6.775
06/29/2004 17:00:00*6.7796*6.7804*6.7804*6.7777
