06/17/2004 17:05:00*6.52*6.52*6.52*6.52
06/17/2004 17:10:00*6.52*6.52*6.52*6.52
06/17/2004 17:15:00*6.52*6.52*6.52*6.52
06/17/2004 17:20:00*6.52*6.521*6.525*6.4962
06/17/2004 17:25:00*6.521*6.521*6.521*6.521
06/17/2004 17:30:00*6.521*6.5212*6.52125*6.5187
06/17/2004 17:35:00*6.5212*6.5212*6.5212*6.5212
06/17/2004 17:40:00*6.5212*6.5212*6.5212*6.5212
06/17/2004 17:45:00*6.52125*6.51*6.52125*6.505
06/17/2004 17:50:00*6.52125*6.52125*6.52125*6.51
06/17/2004 17:55:00*6.52125*6.52125*6.52125*6.52125
06/17/2004 18:00:00*6.52125*6.52125*6.52125*6.52125
06/17/2004 18:05:00*6.52125*6.52125*6.52125*6.52125
06/17/2004 18:10:00*6.52125*6.52125*6.52125*6.52125
06/17/2004 18:15:00*6.52125*6.51685*6.5225*6.51685
06/17/2004 18:20:00*6.51685*6.51685*6.51685*6.51685
06/17/2004 18:25:00*6.51685*6.51685*6.51685*6.51685
06/17/2004 18:30:00*6.51685*6.51685*6.51685*6.51685
06/17/2004 18:35:00*6.51685*6.51685*6.51685*6.51685
06/17/2004 18:40:00*6.51685*6.51685*6.51685*6.51685
06/17/2004 18:45:00*6.51685*6.51685*6.51685*6.51685
06/17/2004 18:50:00*6.51685*6.51685*6.51685*6.51685
06/17/2004 18:55:00*6.51685*6.51685*6.51685*6.51685
06/17/2004 19:00:00*6.51685*6.51685*6.51685*6.51685
06/17/2004 19:05:00*6.51685*6.51685*6.51685*6.51685
06/17/2004 19:10:00*6.51685*6.51685*6.51685*6.51685
06/17/2004 19:15:00*6.51685*6.51685*6.51685*6.51685
06/17/2004 19:20:00*6.51685*6.51685*6.51685*6.51685
06/17/2004 19:25:00*6.51685*6.51685*6.51685*6.51685
06/17/2004 19:30:00*6.51685*6.51685*6.51685*6.51685
06/17/2004 19:35:00*6.51685*6.51685*6.51685*6.51685
06/17/2004 19:40:00*6.51685*6.51685*6.51685*6.51685
06/17/2004 19:45:00*6.51685*6.51685*6.51685*6.51685
06/17/2004 19:50:00*6.51685*6.51685*6.51685*6.51685
06/17/2004 19:55:00*6.51685*6.51685*6.51685*6.51685
06/17/2004 20:00:00*6.51685*6.51685*6.51685*6.51685
06/17/2004 20:05:00*6.51685*6.51685*6.51685*6.51685
06/17/2004 20:10:00*6.51685*6.51685*6.51685*6.51685
06/17/2004 20:15:00*6.51685*6.51685*6.51685*6.51685
06/17/2004 20:20:00*6.51685*6.51685*6.51685*6.51685
06/17/2004 20:25:00*6.51685*6.51685*6.51685*6.51685
06/17/2004 20:30:00*6.51685*6.51685*6.51685*6.51685
06/17/2004 20:35:00*6.51685*6.51685*6.51685*6.51685
06/17/2004 20:40:00*6.51685*6.51685*6.51685*6.51685
06/17/2004 20:45:00*6.5225*6.5225*6.5225*6.51685
06/17/2004 20:50:00*6.5225*6.5225*6.5225*6.5225
06/17/2004 20:55:00*6.5225*6.5225*6.5225*6.51
06/17/2004 21:00:00*6.5225*6.5225*6.5225*6.5225
06/17/2004 21:05:00*6.5225*6.5225*6.5225*6.5225
06/17/2004 21:10:00*6.5225*6.5225*6.5225*6.5225
06/17/2004 21:15:00*6.5225*6.5225*6.5225*6.5225
06/17/2004 21:20:00*6.5225*6.5225*6.5225*6.5225
06/17/2004 21:25:00*6.5225*6.5225*6.5225*6.5225
06/17/2004 21:30:00*6.5225*6.5225*6.5225*6.5225
06/17/2004 21:35:00*6.5225*6.5225*6.5225*6.5225
06/17/2004 21:40:00*6.5225*6.5225*6.5225*6.5225
06/17/2004 21:45:00*6.5225*6.5225*6.5225*6.5225
06/17/2004 21:50:00*6.5225*6.5225*6.5225*6.5225
06/17/2004 21:55:00*6.5225*6.5225*6.5225*6.5225
06/17/2004 22:00:00*6.5225*6.5225*6.5225*6.5225
06/17/2004 22:05:00*6.52375*6.5125*6.52375*6.5125
06/17/2004 22:10:00*6.5125*6.5125*6.5125*6.5125
06/17/2004 22:15:00*6.5125*6.5125*6.5125*6.5125
06/17/2004 22:20:00*6.5125*6.5125*6.5125*6.5125
06/17/2004 22:25:00*6.5125*6.5125*6.5125*6.5125
06/17/2004 22:30:00*6.5125*6.5125*6.5125*6.5125
06/17/2004 22:35:00*6.5125*6.5125*6.5125*6.5125
06/17/2004 22:40:00*6.5125*6.5125*6.5125*6.5125
06/17/2004 22:45:00*6.5125*6.5125*6.5125*6.5125
06/17/2004 22:50:00*6.5125*6.5125*6.5125*6.5125
06/17/2004 22:55:00*6.5125*6.5125*6.5125*6.5125
06/17/2004 23:00:00*6.5125*6.5125*6.5125*6.5125
06/17/2004 23:05:00*6.5125*6.5125*6.5125*6.5125
06/17/2004 23:10:00*6.5125*6.5125*6.5125*6.5125
06/17/2004 23:15:00*6.5125*6.5125*6.5125*6.5125
06/17/2004 23:20:00*6.5125*6.5125*6.5125*6.5125
06/17/2004 23:25:00*6.5125*6.5125*6.5125*6.5125
06/17/2004 23:30:00*6.5125*6.5125*6.5125*6.5125
06/17/2004 23:35:00*6.5125*6.5125*6.5125*6.5125
06/17/2004 23:40:00*6.5125*6.5125*6.5125*6.5125
06/17/2004 23:45:00*6.5125*6.5125*6.5125*6.5125
06/17/2004 23:50:00*6.5125*6.5125*6.5125*6.5125
06/17/2004 23:55:00*6.5125*6.5165*6.517*6.5125
06/18/2004 00:00:00*6.5165*6.5165*6.5165*6.5164
06/18/2004 00:05:00*6.5165*6.5165*6.5165*6.5164
06/18/2004 00:10:00*6.5164*6.5165*6.5165*6.5164
06/18/2004 00:15:00*6.5164*6.5165*6.5165*6.5164
06/18/2004 00:20:00*6.5165*6.5165*6.5165*6.5164
06/18/2004 00:25:00*6.5165*6.5165*6.5165*6.5164
06/18/2004 00:30:00*6.5164*6.5165*6.5165*6.5164
06/18/2004 00:35:00*6.5165*6.5165*6.5165*6.5164
06/18/2004 00:40:00*6.5164*6.5165*6.5165*6.5164
06/18/2004 00:45:00*6.5164*6.5164*6.5165*6.5164
06/18/2004 00:50:00*6.5165*6.5165*6.5165*6.5164
06/18/2004 00:55:00*6.5165*6.5165*6.5165*6.5164
06/18/2004 01:00:00*6.5164*6.5165*6.5165*6.5164
06/18/2004 01:05:00*6.5164*6.5165*6.5165*6.5164
06/18/2004 01:10:00*6.5165*6.5165*6.5165*6.5164
06/18/2004 01:15:00*6.5164*6.5165*6.5165*6.5164
06/18/2004 01:20:00*6.5164*6.5165*6.5165*6.5
06/18/2004 01:25:00*6.5165*6.5165*6.5165*6.5165
06/18/2004 01:30:00*6.5164*6.5165*6.5165*6.5164
06/18/2004 01:35:00*6.5164*6.52*6.52*6.5162
06/18/2004 01:40:00*6.52*6.515*6.52*6.515
06/18/2004 01:45:00*6.5164*6.5225*6.523*6.51
06/18/2004 01:50:00*6.5274*6.51*6.545*6.5024
06/18/2004 01:55:00*6.5274*6.5362*6.5362*6.51
06/18/2004 02:00:00*6.5362*6.53*6.545*6.52
06/18/2004 02:05:00*6.52995*6.52995*6.53*6.52
06/18/2004 02:10:00*6.5301*6.52995*6.5301*6.505
06/18/2004 02:15:00*6.5312*6.54*6.54035*6.5074
06/18/2004 02:20:00*6.535*6.533*6.54*6.53265
06/18/2004 02:25:00*6.5375*6.53*6.538*6.52995
06/18/2004 02:30:00*6.52995*6.5126*6.5325*6.51
06/18/2004 02:40:00*6.515*6.5125*6.515*6.5125
06/18/2004 02:45:00*6.5144*6.513*6.51845*6.4932
06/18/2004 02:50:00*6.513*6.515*6.5176*6.4919
06/18/2004 02:55:00*6.51595*6.52505*6.52505*6.5
06/18/2004 03:00:00*6.525*6.5225*6.52505*6.5
06/18/2004 03:05:00*6.52375*6.51615*6.5337*6.498
06/18/2004 03:10:00*6.52295*6.52505*6.5275*6.501
06/18/2004 03:15:00*6.525*6.527*6.529*6.5025
06/18/2004 03:20:00*6.52875*6.5276*6.529*6.5037
06/18/2004 03:25:00*6.5288*6.525*6.5288*6.51865
06/18/2004 03:30:00*6.52015*6.5251*6.5251*6.5
06/18/2004 03:35:00*6.5251*6.528*6.528*6.5025
06/18/2004 03:40:00*6.52565*6.5263*6.528*6.5237
06/18/2004 03:45:00*6.5269*6.526*6.53005*6.5025
06/18/2004 03:50:00*6.5294*6.515*6.53325*6.5045
06/18/2004 03:55:00*6.5162*6.511*6.52*6.4862
06/18/2004 04:00:00*6.5113*6.50435*6.5113*6.4852
06/18/2004 04:05:00*6.5028*6.501*6.51125*6.481
06/18/2004 04:10:00*6.5032*6.48715*6.51205*6.475
06/18/2004 04:15:00*6.4929*6.50095*6.50455*6.4732
06/18/2004 04:20:00*6.5*6.50455*6.51825*6.4895
06/18/2004 04:25:00*6.50125*6.506*6.50715*6.482
06/18/2004 04:30:00*6.50565*6.5082*6.50845*6.4832
06/18/2004 04:35:00*6.50725*6.509*6.51035*6.4845
06/18/2004 04:40:00*6.51065*6.5088*6.51065*6.5088
06/18/2004 04:45:00*6.51*6.513*6.515*6.487
06/18/2004 04:50:00*6.513*6.50855*6.5169*6.5076
06/18/2004 04:55:00*6.5088*6.50855*6.5169*6.488
06/18/2004 05:00:00*6.50815*6.5157*6.5216*6.491
06/18/2004 05:05:00*6.51565*6.51145*6.5157*6.50775
06/18/2004 05:10:00*6.5105*6.5087*6.51175*6.5075
06/18/2004 05:15:00*6.5087*6.5057*6.51065*6.5
06/18/2004 05:20:00*6.5038*6.508*6.5095*6.50245
06/18/2004 05:25:00*6.50955*6.50605*6.5125*6.505
06/18/2004 05:30:00*6.5051*6.505*6.50695*6.505
06/18/2004 05:35:00*6.50695*6.5013*6.5076*6.5
06/18/2004 05:40:00*6.5001*6.4938*6.50385*6.4938
06/18/2004 05:45:00*6.495*6.488*6.5011*6.48355
06/18/2004 05:50:00*6.4907*6.48765*6.495*6.4837
06/18/2004 05:55:00*6.48705*6.49195*6.4944*6.468
06/18/2004 06:00:00*6.4901*6.4888*6.49195*6.4863
06/18/2004 06:05:00*6.4907*6.4957*6.5032*6.4888
06/18/2004 06:10:00*6.493*6.49*6.49575*6.49
06/18/2004 06:15:00*6.49*6.49125*6.49195*6.485
06/18/2004 06:20:00*6.4896*6.491*6.494*6.4896
06/18/2004 06:25:00*6.492*6.48375*6.4938*6.4837
06/18/2004 06:30:00*6.4825*6.4842*6.48835*6.47865
06/18/2004 06:35:00*6.47875*6.47625*6.4842*6.4757
06/18/2004 06:40:00*6.47575*6.479*6.479*6.473
06/18/2004 06:45:00*6.4788*6.475*6.479*6.47495
06/18/2004 06:50:00*6.4788*6.475*6.485*6.475
06/18/2004 06:55:00*6.4725*6.46495*6.4775*6.4625
06/18/2004 07:00:00*6.466*6.46755*6.473*6.46495
06/18/2004 07:05:00*6.468*6.4701*6.4701*6.4675
06/18/2004 07:10:00*6.465*6.475*6.475*6.465
06/18/2004 07:15:00*6.47*6.46755*6.475*6.4675
06/18/2004 07:20:00*6.4675*6.466*6.473*6.46495
06/18/2004 07:25:00*6.47025*6.469*6.4826*6.465
06/18/2004 07:30:00*6.4664*6.46495*6.4751*6.4625
06/18/2004 07:35:00*6.465*6.473*6.479*6.46495
06/18/2004 07:40:00*6.47375*6.4713*6.47645*6.46995
06/18/2004 07:45:00*6.47485*6.467*6.47485*6.46495
06/18/2004 07:50:00*6.467*6.47255*6.4812*6.4647
06/18/2004 07:55:00*6.473*6.47255*6.475*6.4725
06/18/2004 08:00:00*6.47375*6.475*6.478*6.47255
06/18/2004 08:05:00*6.47435*6.4713*6.47625*6.471
06/18/2004 08:10:00*6.4713*6.4713*6.4713*6.4713
06/18/2004 08:15:00*6.4713*6.479*6.479*6.4712
06/18/2004 08:20:00*6.46885*6.47255*6.485*6.46885
06/18/2004 08:25:00*6.47255*6.474*6.47535*6.47
06/18/2004 08:30:00*6.47325*6.47075*6.475*6.448
06/18/2004 08:35:00*6.4716*6.455*6.4716*6.437
06/18/2004 08:40:00*6.4575*6.453*6.46125*6.433
06/18/2004 08:45:00*6.4575*6.462*6.46375*6.439
06/18/2004 08:50:00*6.4578*6.45625*6.4659*6.4562
06/18/2004 08:55:00*6.4563*6.463*6.4633*6.433
06/18/2004 09:00:00*6.463*6.44775*6.465*6.429
06/18/2004 09:05:00*6.4425*6.4275*6.45225*6.408
06/18/2004 09:10:00*6.42745*6.42465*6.4369*6.423
06/18/2004 09:15:00*6.4301*6.4325*6.43505*6.408
06/18/2004 09:20:00*6.43245*6.4396*6.44*6.414
06/18/2004 09:25:00*6.43785*6.44875*6.454*6.418
06/18/2004 09:30:00*6.45*6.4526*6.453*6.445
06/18/2004 09:35:00*6.4525*6.45615*6.45625*6.45
06/18/2004 09:40:00*6.4563*6.45*6.458*6.45
06/18/2004 09:45:00*6.455*6.4475*6.455*6.4475
06/18/2004 09:50:00*6.44755*6.435*6.45185*6.434
06/18/2004 09:55:00*6.43475*6.44125*6.44125*6.416
06/18/2004 10:00:00*6.44*6.435*6.44125*6.435
06/18/2004 10:05:00*6.435*6.43445*6.43685*6.409
06/18/2004 10:10:00*6.435*6.4329*6.439*6.414
06/18/2004 10:15:00*6.42515*6.426*6.4408*6.413
06/18/2004 10:20:00*6.42675*6.44*6.445*6.4135
06/18/2004 10:25:00*6.43875*6.43995*6.44505*6.43745
06/18/2004 10:30:00*6.44185*6.438*6.44185*6.4362
06/18/2004 10:35:00*6.4395*6.455*6.46*6.438
06/18/2004 10:40:00*6.43*6.4385*6.455*6.42
06/18/2004 10:45:00*6.43505*6.3787*6.4385*6.3785
06/18/2004 10:50:00*6.37825*6.39255*6.395*6.3725
06/18/2004 10:55:00*6.392*6.38*6.393*6.36
06/18/2004 11:00:00*6.3795*6.38*6.38625*6.349
06/18/2004 11:05:00*6.37875*6.38375*6.3887*6.3787
06/18/2004 11:10:00*6.3812*6.38175*6.38375*6.37775
06/18/2004 11:15:00*6.381*6.376*6.382*6.3725
06/18/2004 11:20:00*6.37875*6.384*6.38425*6.3737
06/18/2004 11:25:00*6.38325*6.38295*6.3842*6.38265
06/18/2004 11:30:00*6.38*6.383*6.41125*6.38
06/18/2004 11:35:00*6.385*6.381*6.385*6.38045
06/18/2004 11:40:00*6.381*6.38975*6.39125*6.3795
06/18/2004 11:45:00*6.38995*6.397*6.39705*6.38865
06/18/2004 11:50:00*6.396*6.397*6.4*6.39495
06/18/2004 11:55:00*6.39975*6.39*6.401*6.38995
06/18/2004 12:00:00*6.38525*6.385*6.39*6.3825
06/18/2004 12:05:00*6.38375*6.383*6.385*6.3825
06/18/2004 12:10:00*6.38375*6.38185*6.384*6.3817
06/18/2004 12:15:00*6.38375*6.38585*6.388*6.38185
06/18/2004 12:20:00*6.3879*6.38075*6.3879*6.36
06/18/2004 12:25:00*6.3805*6.376*6.38075*6.354
06/18/2004 12:30:00*6.3743*6.375*6.3769*6.37
06/18/2004 12:35:00*6.3775*6.3675*6.38*6.3625
06/18/2004 12:40:00*6.36575*6.37005*6.37185*6.365
06/18/2004 12:45:00*6.371*6.368*6.373*6.3674
06/18/2004 12:50:00*6.3674*6.36755*6.368*6.3674
06/18/2004 12:55:00*6.3674*6.36755*6.36755*6.3674
06/18/2004 13:00:00*6.3725*6.38*6.383*6.3675
06/18/2004 13:05:00*6.38*6.3725*6.38*6.3724
06/18/2004 13:10:00*6.3724*6.3725*6.3725*6.3724
06/18/2004 13:15:00*6.3724*6.3725*6.3725*6.3724
06/18/2004 13:20:00*6.3724*6.3725*6.3725*6.3724
06/18/2004 13:25:00*6.3724*6.3725*6.38*6.3724
06/18/2004 13:30:00*6.37*6.37125*6.3725*6.37
06/18/2004 13:35:00*6.3695*6.36875*6.37125*6.3687
06/18/2004 13:40:00*6.37*6.368*6.37125*6.3674
06/18/2004 13:45:00*6.36625*6.365*6.368*6.365
06/18/2004 13:50:00*6.36325*6.36365*6.365*6.3587
06/18/2004 13:55:00*6.363*6.37005*6.37005*6.36
06/18/2004 14:00:00*6.36875*6.364*6.37005*6.3637
06/18/2004 14:05:00*6.365*6.36505*6.369*6.3602
06/18/2004 14:10:00*6.365*6.36505*6.36505*6.365
06/18/2004 14:15:00*6.365*6.35775*6.368*6.3574
06/18/2004 14:20:00*6.3577*6.35875*6.36075*6.3577
06/18/2004 14:25:00*6.35875*6.35875*6.36075*6.3587
06/18/2004 14:30:00*6.3587*6.3662*6.3675*6.343
06/18/2004 14:35:00*6.3662*6.3762*6.379*6.366
06/18/2004 14:40:00*6.37875*6.37*6.38*6.37
06/18/2004 14:45:00*6.36*6.3925*6.395*6.35
06/18/2004 14:50:00*6.3925*6.39255*6.395*6.3925
06/18/2004 14:55:00*6.39255*6.39495*6.395*6.39255
06/18/2004 15:00:00*6.39325*6.37875*6.39495*6.3787
06/18/2004 15:05:00*6.3775*6.385*6.385*6.3749
06/18/2004 15:10:00*6.385*6.385*6.385*6.3849
06/18/2004 15:15:00*6.385*6.385*6.385*6.385
06/18/2004 15:20:00*6.385*6.385*6.385*6.3849
06/18/2004 15:25:00*6.385*6.3875*6.39005*6.3799
06/18/2004 15:30:00*6.38875*6.39005*6.39005*6.3875
06/18/2004 15:35:00*6.39005*6.388*6.4*6.3875
06/18/2004 15:40:00*6.3875*6.387*6.388*6.3869
06/18/2004 15:45:00*6.387*6.3875*6.388*6.387
06/18/2004 15:50:00*6.3875*6.3875*6.3875*6.3875
06/18/2004 15:55:00*6.39125*6.3875*6.395*6.3875
06/18/2004 16:00:00*6.3875*6.3875*6.3924*6.3875
06/18/2004 16:05:00*6.39125*6.3862*6.395*6.3849
06/18/2004 16:10:00*6.377*6.3866*6.3866*6.377
06/18/2004 16:15:00*6.3866*6.3866*6.3866*6.3866
06/18/2004 16:20:00*6.3866*6.3887*6.3887*6.364
06/18/2004 16:25:00*6.3887*6.3887*6.3887*6.3887
06/18/2004 16:30:00*6.3887*6.3887*6.3887*6.3887
06/18/2004 16:35:00*6.3887*6.3887*6.3887*6.3887
06/18/2004 16:40:00*6.3887*6.3887*6.3887*6.3887
06/18/2004 16:45:00*6.3887*6.3949*6.3949*6.369
06/18/2004 16:50:00*6.3637*6.38135*6.3949*6.3637
06/18/2004 16:55:00*6.38135*6.38135*6.38135*6.38135
06/18/2004 17:00:00*6.377*6.3907*6.391*6.377
