06/29/2004 17:05:00*6.779*6.782*6.7837*6.7748
06/29/2004 17:10:00*6.7817*6.7798*6.7828*6.7787
06/29/2004 17:15:00*6.7796*6.7789*6.7799*6.7781
06/29/2004 17:20:00*6.7781*6.7754*6.7789*6.773
06/29/2004 17:25:00*6.775*6.7756*6.7756*6.7749
06/29/2004 17:30:00*6.776*6.7789*6.7789*6.7749
06/29/2004 17:35:00*6.7795*6.7802*6.7808*6.7741
06/29/2004 17:40:00*6.7796*6.7726*6.782*6.7726
06/29/2004 17:45:00*6.7738*6.7824*6.7841*6.7715
06/29/2004 17:50:00*6.7828*6.7824*6.7828*6.77
06/29/2004 17:55:00*6.7822*6.7819*6.7824*6.7738
06/29/2004 18:00:00*6.7817*6.7819*6.7821*6.7812
06/29/2004 18:05:00*6.7821*6.7734*6.7821*6.77
06/29/2004 18:10:00*6.7802*6.7797*6.7806*6.7696
06/29/2004 18:15:00*6.7793*6.7799*6.781*6.7723
06/29/2004 18:20:00*6.7788*6.77715*6.7822*6.7723
06/29/2004 18:25:00*6.7827*6.7817*6.7831*6.77675
06/29/2004 18:30:00*6.7817*6.776*6.7817*6.776
06/29/2004 18:35:00*6.776*6.776*6.776*6.776
06/29/2004 18:40:00*6.776*6.77525*6.7817*6.77525
06/29/2004 18:45:00*6.77525*6.7749*6.7801*6.7723
06/29/2004 18:50:00*6.7749*6.7749*6.7749*6.7749
06/29/2004 18:55:00*6.7749*6.7819*6.7819*6.7749
06/29/2004 19:00:00*6.7824*6.7838*6.7854*6.77825
06/29/2004 19:05:00*6.7847*6.77715*6.7847*6.77715
06/29/2004 19:10:00*6.7827*6.7801*6.7827*6.7745
06/29/2004 19:15:00*6.776*6.7775*6.7819*6.7756
06/29/2004 19:20:00*6.7764*6.7819*6.7831*6.7764
06/29/2004 19:25:00*6.7817*6.7798*6.7819*6.7749
06/29/2004 19:30:00*6.7749*6.7719*6.7798*6.7696
06/29/2004 19:35:00*6.7764*6.77*6.7768*6.77
06/29/2004 19:40:00*6.77*6.7752*6.7768*6.77
06/29/2004 19:45:00*6.7708*6.7708*6.7771*6.7708
06/29/2004 19:50:00*6.7764*6.7764*6.7768*6.7708
06/29/2004 19:55:00*6.7764*6.7715*6.7775*6.7715
06/29/2004 20:00:00*6.7759*6.7708*6.7764*6.77
06/29/2004 20:05:00*6.7708*6.7775*6.7782*6.7708
06/29/2004 20:10:00*6.7775*6.7787*6.7801*6.773
06/29/2004 20:15:00*6.7789*6.77715*6.7843*6.7749
06/29/2004 20:20:00*6.77715*6.7817*6.7838*6.77715
06/29/2004 20:25:00*6.7812*6.776*6.7819*6.7741
06/29/2004 20:30:00*6.7805*6.7738*6.7805*6.7734
06/29/2004 20:35:00*6.7738*6.7764*6.7778*6.7719
06/29/2004 20:40:00*6.7715*6.7715*6.7771*6.7711
06/29/2004 20:45:00*6.7759*6.7711*6.7759*6.7704
06/29/2004 20:50:00*6.7757*6.7715*6.7764*6.7704
06/29/2004 20:55:00*6.7759*6.7812*6.7824*6.7708
06/29/2004 21:00:00*6.7808*6.7819*6.785*6.7764
06/29/2004 21:05:00*6.7775*6.7764*6.7819*6.7711
06/29/2004 21:10:00*6.7768*6.7794*6.7794*6.7708
06/29/2004 21:15:00*6.7749*6.7749*6.7808*6.7745
06/29/2004 21:20:00*6.7794*6.7801*6.7808*6.7726
06/29/2004 21:25:00*6.7805*6.7805*6.7808*6.7749
06/29/2004 21:30:00*6.7812*6.7819*6.7827*6.7756
06/29/2004 21:35:00*6.77675*6.7817*6.7819*6.77675
06/29/2004 21:40:00*6.7817*6.77825*6.7831*6.7749
06/29/2004 21:45:00*6.7838*6.7824*6.7838*6.7775
06/29/2004 21:50:00*6.7775*6.7827*6.7843*6.7775
06/29/2004 21:55:00*6.7779*6.7843*6.7847*6.7779
06/29/2004 22:00:00*6.7794*6.77975*6.7868*6.779
06/29/2004 22:05:00*6.7794*6.7845*6.7859*6.779
06/29/2004 22:10:00*6.7833*6.7829*6.7845*6.7794
06/29/2004 22:15:00*6.77975*6.7838*6.7868*6.77825
06/29/2004 22:20:00*6.78015*6.78125*6.7848*6.7779
06/29/2004 22:25:00*6.7841*6.782*6.7868*6.7809
06/29/2004 22:30:00*6.78275*6.7805*6.7868*6.779
06/29/2004 22:35:00*6.7805*6.779*6.7848*6.77715
06/29/2004 22:40:00*6.7838*6.7794*6.7838*6.779
06/29/2004 22:45:00*6.7794*6.7794*6.7829*6.77715
06/29/2004 22:50:00*6.7794*6.779*6.7794*6.779
06/29/2004 22:55:00*6.7794*6.779*6.7829*6.779
06/29/2004 23:00:00*6.779*6.7794*6.7833*6.779
06/29/2004 23:05:00*6.7833*6.78425*6.7859*6.7794
06/29/2004 23:10:00*6.7864*6.7868*6.7875*6.7824
06/29/2004 23:15:00*6.7875*6.7875*6.7887*6.78275
06/29/2004 23:20:00*6.7878*6.7887*6.7889*6.7839
06/29/2004 23:25:00*6.7887*6.7875*6.7887*6.779
06/29/2004 23:30:00*6.7871*6.7868*6.7875*6.78315
06/29/2004 23:35:00*6.7868*6.78125*6.7868*6.7779
06/29/2004 23:40:00*6.78125*6.78125*6.7857*6.7809
06/29/2004 23:45:00*6.78125*6.7848*6.7848*6.78125
06/29/2004 23:50:00*6.7848*6.7794*6.7848*6.7794
06/29/2004 23:55:00*6.779*6.779*6.7833*6.77865
06/30/2004 00:00:00*6.779*6.779*6.7826*6.77865
06/30/2004 00:05:00*6.779*6.7794*6.7829*6.779
06/30/2004 00:10:00*6.7826*6.7779*6.7826*6.7779
06/30/2004 00:15:00*6.7779*6.77865*6.7826*6.7779
06/30/2004 00:20:00*6.7779*6.7764*6.7826*6.776
06/30/2004 00:25:00*6.7764*6.7764*6.7808*6.776
06/30/2004 00:30:00*6.7796*6.776*6.7808*6.7756
06/30/2004 00:35:00*6.7808*6.7812*6.7819*6.776
06/30/2004 00:40:00*6.7775*6.77675*6.7822*6.7764
06/30/2004 00:45:00*6.7796*6.77525*6.7803*6.77525
06/30/2004 00:50:00*6.77525*6.7749*6.7785*6.7749
06/30/2004 00:55:00*6.7789*6.77525*6.7792*6.7749
06/30/2004 01:00:00*6.77525*6.77525*6.77525*6.77525
06/30/2004 01:05:00*6.77525*6.77525*6.77525*6.77525
06/30/2004 01:10:00*6.77525*6.7764*6.7799*6.77525
06/30/2004 01:15:00*6.7796*6.7749*6.7799*6.7749
06/30/2004 01:20:00*6.7749*6.77525*6.7799*6.7749
06/30/2004 01:25:00*6.77525*6.7796*6.7799*6.77525
06/30/2004 01:30:00*6.7799*6.7796*6.7799*6.7756
06/30/2004 01:35:00*6.7799*6.7799*6.7803*6.7756
06/30/2004 01:40:00*6.7799*6.77715*6.7808*6.776
06/30/2004 01:45:00*6.7803*6.77715*6.7812*6.776
06/30/2004 01:50:00*6.7815*6.7773*6.7819*6.7734
06/30/2004 01:55:00*6.7738*6.7659*6.7778*6.763
06/30/2004 02:00:00*6.7657*6.76565*6.7676*6.76
06/30/2004 02:05:00*6.7673*6.7642*6.768*6.7634
06/30/2004 02:10:00*6.7666*6.7669*6.7689*6.7619
06/30/2004 02:15:00*6.7668*6.7665*6.7708*6.7627
06/30/2004 02:20:00*6.7648*6.7576*6.7666*6.756
06/30/2004 02:25:00*6.7573*6.7617*6.7626*6.7555
06/30/2004 02:30:00*6.7622*6.7624*6.7633*6.7601
06/30/2004 02:35:00*6.762*6.7606*6.7628*6.7581
06/30/2004 02:40:00*6.761*6.758*6.7627*6.7516
06/30/2004 02:45:00*6.7576*6.759*6.7648*6.7516
06/30/2004 02:50:00*6.7594*6.7624*6.7629*6.7508
06/30/2004 02:55:00*6.7629*6.765*6.765*6.7611
06/30/2004 03:00:00*6.7645*6.7678*6.7692*6.76215
06/30/2004 03:05:00*6.7673*6.7675*6.7688*6.7611
06/30/2004 03:10:00*6.7672*6.7615*6.76855*6.7567
06/30/2004 03:15:00*6.7623*6.7607*6.7623*6.75615
06/30/2004 03:20:00*6.7615*6.7591*6.7617*6.7555
06/30/2004 03:25:00*6.7589*6.7542*6.7614*6.7534
06/30/2004 03:30:00*6.7542*6.7663*6.7679*6.75255
06/30/2004 03:35:00*6.767*6.7639*6.771*6.7625
06/30/2004 03:40:00*6.7636*6.7675*6.7716*6.7636
06/30/2004 03:45:00*6.769*6.7664*6.7698*6.7609
06/30/2004 03:50:00*6.76635*6.7697*6.7752*6.76635
06/30/2004 03:55:00*6.7697*6.7701*6.7701*6.7645
06/30/2004 04:00:00*6.7696*6.7706*6.7713*6.7672
06/30/2004 04:05:00*6.7668*6.771*6.7721*6.7668
06/30/2004 04:10:00*6.7715*6.7673*6.7726*6.7649
06/30/2004 04:15:00*6.7677*6.7676*6.772*6.7666
06/30/2004 04:20:00*6.7672*6.7694*6.7694*6.7645
06/30/2004 04:25:00*6.7699*6.7675*6.7706*6.7675
06/30/2004 04:30:00*6.7702*6.7654*6.7702*6.7631
06/30/2004 04:35:00*6.7656*6.7719*6.78005*6.7654
06/30/2004 04:40:00*6.772*6.7696*6.7738*6.7683
06/30/2004 04:45:00*6.7699*6.7709*6.77475*6.7682
06/30/2004 04:50:00*6.7718*6.7728*6.7766*6.7703
06/30/2004 04:55:00*6.7716*6.7729*6.7764*6.771
06/30/2004 05:00:00*6.7726*6.7748*6.7773*6.771
06/30/2004 05:05:00*6.775*6.7671*6.78095*6.7652
06/30/2004 05:10:00*6.7682*6.7669*6.7718*6.7648
06/30/2004 05:15:00*6.7668*6.7701*6.77085*6.7623
06/30/2004 05:20:00*6.7694*6.7617*6.7701*6.7583
06/30/2004 05:25:00*6.7609*6.7615*6.7628*6.7559
06/30/2004 05:30:00*6.7619*6.7654*6.7663*6.7615
06/30/2004 05:35:00*6.765*6.7642*6.7671*6.7631
06/30/2004 05:40:00*6.7638*6.7661*6.7685*6.7638
06/30/2004 05:45:00*6.7657*6.765*6.7682*6.7642
06/30/2004 05:50:00*6.7647*6.7617*6.7655*6.7604
06/30/2004 05:55:00*6.7612*6.7629*6.7658*6.7575
06/30/2004 06:00:00*6.7633*6.7208*6.7637*6.7148
06/30/2004 06:05:00*6.7213*6.7199*6.7284*6.7141
06/30/2004 06:10:00*6.7208*6.7208*6.7236*6.7136
06/30/2004 06:15:00*6.7204*6.7246*6.7281*6.7204
06/30/2004 06:20:00*6.7255*6.722*6.7288*6.722
06/30/2004 06:25:00*6.7223*6.7236*6.72885*6.7198
06/30/2004 06:30:00*6.724*6.7136*6.7282*6.713
06/30/2004 06:35:00*6.7143*6.7185*6.7202*6.7072
06/30/2004 06:40:00*6.7177*6.7157*6.7195*6.7095
06/30/2004 06:45:00*6.7162*6.7211*6.72395*6.7157
06/30/2004 06:50:00*6.7199*6.7233*6.7253*6.7188
06/30/2004 06:55:00*6.7229*6.7297*6.7297*6.7213
06/30/2004 07:00:00*6.7276*6.7273*6.73405*6.7273
06/30/2004 07:05:00*6.7264*6.7253*6.72865*6.7243
06/30/2004 07:10:00*6.7255*6.7283*6.73015*6.72465
06/30/2004 07:15:00*6.728*6.7241*6.72985*6.7241
06/30/2004 07:20:00*6.72545*6.7264*6.7346*6.7241
06/30/2004 07:25:00*6.7269*6.7301*6.73305*6.7264
06/30/2004 07:30:00*6.731*6.7332*6.73445*6.7297
06/30/2004 07:35:00*6.731*6.7332*6.7351*6.731
06/30/2004 07:40:00*6.7325*6.7364*6.73715*6.7325
06/30/2004 07:45:00*6.7362*6.7379*6.74005*6.7309
06/30/2004 07:50:00*6.7375*6.7399*6.7399*6.7357
06/30/2004 07:55:00*6.7383*6.7428*6.74395*6.7383
06/30/2004 08:00:00*6.7432*6.7412*6.7458*6.7395
06/30/2004 08:05:00*6.7416*6.7388*6.74305*6.7377
06/30/2004 08:10:00*6.738*6.7428*6.7432*6.7374
06/30/2004 08:15:00*6.7432*6.743*6.7462*6.7426
06/30/2004 08:20:00*6.7413*6.7443*6.7443*6.7406
06/30/2004 08:25:00*6.7439*6.739*6.7445*6.7371
06/30/2004 08:30:00*6.7387*6.7392*6.7407*6.7379
06/30/2004 08:35:00*6.73975*6.7326*6.7432*6.7326
06/30/2004 08:40:00*6.7329*6.7343*6.7366*6.7317
06/30/2004 08:45:00*6.7347*6.7339*6.73665*6.73255
06/30/2004 08:50:00*6.7337*6.7344*6.7372*6.7317
06/30/2004 08:55:00*6.7327*6.73275*6.7352*6.732
06/30/2004 09:00:00*6.73275*6.7329*6.7336*6.73165
06/30/2004 09:05:00*6.73295*6.735*6.7362*6.7318
06/30/2004 09:10:00*6.7346*6.73555*6.74015*6.7335
06/30/2004 09:15:00*6.7355*6.7374*6.7379*6.735
06/30/2004 09:20:00*6.7364*6.7309*6.7387*6.7273
06/30/2004 09:25:00*6.7306*6.7348*6.7355*6.7289
06/30/2004 09:30:00*6.7345*6.7322*6.74*6.7298
06/30/2004 09:35:00*6.73255*6.7339*6.7367*6.7301
06/30/2004 09:40:00*6.7359*6.7332*6.73895*6.73125
06/30/2004 09:45:00*6.7336*6.73585*6.7392*6.73015
06/30/2004 09:50:00*6.7355*6.7296*6.7364*6.7259
06/30/2004 09:55:00*6.729*6.7285*6.7296*6.7262
06/30/2004 10:00:00*6.7283*6.7325*6.73855*6.7237
06/30/2004 10:05:00*6.73395*6.7301*6.7372*6.7244
06/30/2004 10:10:00*6.73375*6.7303*6.73375*6.7268
06/30/2004 10:15:00*6.7299*6.728*6.7339*6.7271
06/30/2004 10:20:00*6.7264*6.7196*6.728*6.7185
06/30/2004 10:25:00*6.7196*6.7159*6.7208*6.714
06/30/2004 10:30:00*6.7153*6.7153*6.7189*6.7143
06/30/2004 10:35:00*6.7149*6.7081*6.7171*6.6985
06/30/2004 10:40:00*6.7089*6.7069*6.7115*6.7015
06/30/2004 10:45:00*6.7083*6.7125*6.7208*6.70515
06/30/2004 10:50:00*6.7122*6.7077*6.71675*6.70665
06/30/2004 10:55:00*6.7075*6.7056*6.709*6.70295
06/30/2004 11:00:00*6.7057*6.7078*6.70785*6.7016
06/30/2004 11:05:00*6.7074*6.7113*6.7156*6.705
06/30/2004 11:10:00*6.7076*6.7099*6.71665*6.7044
06/30/2004 11:15:00*6.7095*6.706*6.7141*6.7048
06/30/2004 11:20:00*6.70635*6.7074*6.7099*6.7048
06/30/2004 11:25:00*6.7071*6.7062*6.7081*6.6961
06/30/2004 11:30:00*6.7069*6.7024*6.7072*6.6971
06/30/2004 11:35:00*6.7013*6.6869*6.7039*6.6869
06/30/2004 11:40:00*6.6955*6.6997*6.6997*6.6829
06/30/2004 11:45:00*6.6992*6.70315*6.7035*6.6992
06/30/2004 11:50:00*6.7039*6.7023*6.7043*6.7013
06/30/2004 11:55:00*6.7032*6.70465*6.7054*6.7023
06/30/2004 12:00:00*6.7035*6.7106*6.7106*6.6995
06/30/2004 12:05:00*6.707*6.7115*6.7137*6.7067
06/30/2004 12:10:00*6.71185*6.7072*6.7122*6.70265
06/30/2004 12:15:00*6.70775*6.7101*6.7101*6.70575
06/30/2004 12:20:00*6.7092*6.7101*6.7101*6.70575
06/30/2004 12:25:00*6.7099*6.71*6.7126*6.7088
06/30/2004 12:30:00*6.71035*6.7089*6.7133*6.7081
06/30/2004 12:35:00*6.7089*6.7136*6.7143*6.7085
06/30/2004 12:40:00*6.7132*6.7204*6.72175*6.7123
06/30/2004 12:45:00*6.7207*6.72305*6.72305*6.7204
06/30/2004 12:50:00*6.7231*6.7201*6.72345*6.71725
06/30/2004 12:55:00*6.7201*6.7236*6.724*6.7201
06/30/2004 13:00:00*6.7232*6.7228*6.72475*6.7221
06/30/2004 13:05:00*6.7223*6.722*6.7228*6.72065
06/30/2004 13:10:00*6.7224*6.7249*6.7256*6.7214
06/30/2004 13:15:00*6.72325*6.72395*6.7253*6.72325
06/30/2004 13:20:00*6.725*6.72435*6.7256*6.7236
06/30/2004 13:25:00*6.7243*6.7251*6.72545*6.7236
06/30/2004 13:30:00*6.7253*6.7247*6.7262*6.7174
06/30/2004 13:35:00*6.7249*6.7288*6.7303*6.7243
06/30/2004 13:40:00*6.7284*6.7238*6.72995*6.719
06/30/2004 13:45:00*6.7234*6.7186*6.7241*6.7186
06/30/2004 13:50:00*6.7238*6.7256*6.7303*6.7186
06/30/2004 13:55:00*6.726*6.7257*6.72995*6.7186
06/30/2004 14:00:00*6.7259*6.7245*6.7276*6.72105
06/30/2004 14:05:00*6.7242*6.72475*6.7262*6.72255
06/30/2004 14:10:00*6.7232*6.7224*6.72845*6.7152
06/30/2004 14:15:00*6.7225*6.7211*6.7232*6.7152
06/30/2004 14:20:00*6.7211*6.7178*6.7276*6.7129
06/30/2004 14:25:00*6.7169*6.7255*6.7255*6.7144
06/30/2004 14:30:00*6.7273*6.7194*6.7336*6.7171
06/30/2004 14:35:00*6.7173*6.7099*6.7203*6.7099
06/30/2004 14:40:00*6.709*6.7069*6.7171*6.7039
06/30/2004 14:45:00*6.707*6.7145*6.7164*6.7067
06/30/2004 14:50:00*6.7141*6.7153*6.7172*6.7112
06/30/2004 14:55:00*6.715*6.7118*6.7176*6.71015
06/30/2004 15:00:00*6.7119*6.7116*6.714*6.7018
06/30/2004 15:05:00*6.7116*6.7119*6.715*6.7092
06/30/2004 15:10:00*6.7112*6.7123*6.7133*6.7092
06/30/2004 15:15:00*6.7122*6.7128*6.71535*6.7113
06/30/2004 15:20:00*6.7132*6.7119*6.71605*6.704
06/30/2004 15:25:00*6.7126*6.7126*6.71645*6.7115
06/30/2004 15:30:00*6.7122*6.713*6.71685*6.7066
06/30/2004 15:35:00*6.7112*6.7125*6.71905*6.7077
06/30/2004 15:40:00*6.7126*6.713*6.7133*6.7069
06/30/2004 15:45:00*6.7126*6.714*6.71605*6.7069
06/30/2004 15:50:00*6.7132*6.7113*6.71575*6.7108
06/30/2004 15:55:00*6.7116*6.7108*6.7116*6.7051
06/30/2004 16:00:00*6.7109*6.7137*6.7137*6.7062
06/30/2004 16:05:00*6.7137*6.7153*6.71905*6.7084
06/30/2004 16:10:00*6.7155*6.7153*6.71905*6.7146
06/30/2004 16:15:00*6.7153*6.71905*6.71905*6.7146
06/30/2004 16:20:00*6.7153*6.7122*6.71905*6.7084
06/30/2004 16:25:00*6.7127*6.7125*6.7138*6.7092
06/30/2004 16:30:00*6.7127*6.7131*6.7146*6.7103
06/30/2004 16:35:00*6.7131*6.7117*6.7153*6.7106
06/30/2004 16:40:00*6.7149*6.7139*6.7149*6.711
06/30/2004 16:45:00*6.7139*6.7138*6.7148*6.7114
06/30/2004 16:50:00*6.7141*6.7143*6.715*6.7114
06/30/2004 16:55:00*6.7147*6.7155*6.7155*6.7117
06/30/2004 17:00:00*6.7155*6.7153*6.7155*6.7117
