06/28/2004 17:05:00*6.17*6.17*6.17*6.17
06/28/2004 17:10:00*6.17*6.17*6.17*6.17
06/28/2004 17:15:00*6.17*6.17*6.17*6.17
06/28/2004 17:20:00*6.1699*6.1699*6.17*6.1699
06/28/2004 17:25:00*6.1699*6.1699*6.1699*6.1699
06/28/2004 17:30:00*6.1699*6.1699*6.1699*6.1699
06/28/2004 17:35:00*6.1699*6.1699*6.1699*6.1699
06/28/2004 17:40:00*6.1699*6.1699*6.1699*6.1699
06/28/2004 17:45:00*6.1699*6.1699*6.1699*6.1699
06/28/2004 17:50:00*6.1699*6.1699*6.1699*6.1699
06/28/2004 17:55:00*6.1699*6.1699*6.1699*6.1699
06/28/2004 18:00:00*6.1699*6.1699*6.1699*6.1699
06/28/2004 18:05:00*6.1655*6.1655*6.1699*6.1655
06/28/2004 18:10:00*6.1655*6.1655*6.1655*6.1655
06/28/2004 18:15:00*6.1655*6.1655*6.1655*6.1655
06/28/2004 18:20:00*6.1655*6.1655*6.1655*6.1655
06/28/2004 18:25:00*6.1655*6.1655*6.1655*6.1655
06/28/2004 18:30:00*6.17*6.1701*6.1751*6.1655
06/28/2004 18:35:00*6.1701*6.1701*6.1701*6.1701
06/28/2004 18:40:00*6.165*6.17*6.1701*6.165
06/28/2004 18:45:00*6.17*6.17*6.17*6.17
06/28/2004 18:50:00*6.17*6.17*6.17*6.17
06/28/2004 18:55:00*6.17*6.17*6.17*6.17
06/28/2004 19:00:00*6.17*6.17*6.17*6.17
06/28/2004 19:05:00*6.17*6.17*6.17*6.17
06/28/2004 19:10:00*6.17*6.17*6.17*6.17
06/28/2004 19:15:00*6.17*6.17*6.17*6.17
06/28/2004 19:20:00*6.17*6.17*6.17*6.17
06/28/2004 19:25:00*6.17*6.17*6.17*6.17
06/28/2004 19:30:00*6.17*6.166*6.17045*6.166
06/28/2004 19:35:00*6.17025*6.1704*6.1706*6.166
06/28/2004 19:40:00*6.1704*6.1704*6.1704*6.1704
06/28/2004 19:45:00*6.1704*6.1704*6.1704*6.1704
06/28/2004 19:50:00*6.1704*6.1704*6.1704*6.1704
06/28/2004 19:55:00*6.1704*6.1704*6.1704*6.1704
06/28/2004 20:00:00*6.1704*6.1704*6.1704*6.1704
06/28/2004 20:05:00*6.16545*6.16545*6.1704*6.16545
06/28/2004 20:10:00*6.16545*6.16545*6.16545*6.16545
06/28/2004 20:15:00*6.16545*6.16545*6.16545*6.16545
06/28/2004 20:20:00*6.16545*6.16545*6.16545*6.16545
06/28/2004 20:25:00*6.17075*6.1714*6.1716*6.1614
06/28/2004 20:30:00*6.16645*6.16645*6.1714*6.16645
06/28/2004 20:35:00*6.16645*6.16645*6.16645*6.16645
06/28/2004 20:40:00*6.16645*6.16645*6.16645*6.16645
06/28/2004 20:45:00*6.1735*6.1721*6.1755*6.1655
06/28/2004 20:50:00*6.175*6.175*6.175*6.1721
06/28/2004 20:55:00*6.175*6.175*6.175*6.175
06/28/2004 21:00:00*6.175*6.175*6.175*6.175
06/28/2004 21:05:00*6.17375*6.17375*6.175*6.17375
06/28/2004 21:10:00*6.17375*6.17375*6.17375*6.17375
06/28/2004 21:15:00*6.176*6.1766*6.1766*6.17375
06/28/2004 21:20:00*6.1733*6.1733*6.1766*6.1733
06/28/2004 21:25:00*6.1733*6.1733*6.1733*6.1733
06/28/2004 21:30:00*6.1733*6.1733*6.1733*6.1733
06/28/2004 21:35:00*6.1733*6.1733*6.1733*6.1733
06/28/2004 21:40:00*6.1733*6.1733*6.1733*6.1733
06/28/2004 21:45:00*6.17825*6.1775*6.1801*6.1675
06/28/2004 21:50:00*6.1725*6.1725*6.1775*6.1725
06/28/2004 21:55:00*6.17625*6.195*6.195*6.1725
06/28/2004 22:00:00*6.195*6.195*6.195*6.195
06/28/2004 22:05:00*6.17795*6.17795*6.195*6.1778
06/28/2004 22:10:00*6.1765*6.1733*6.17795*6.1731
06/28/2004 22:15:00*6.1733*6.17645*6.17645*6.1662
06/28/2004 22:20:00*6.1765*6.17645*6.185*6.17645
06/28/2004 22:25:00*6.1765*6.17645*6.1765*6.17645
06/28/2004 22:30:00*6.1765*6.17645*6.1765*6.17645
06/28/2004 22:35:00*6.1765*6.17645*6.1765*6.17645
06/28/2004 22:40:00*6.17645*6.17645*6.17645*6.17645
06/28/2004 22:45:00*6.1765*6.1801*6.18025*6.17645
06/28/2004 22:50:00*6.1802*6.18025*6.18025*6.1801
06/28/2004 22:55:00*6.18025*6.18025*6.18025*6.1802
06/28/2004 23:00:00*6.1802*6.18025*6.18025*6.1802
06/28/2004 23:05:00*6.18025*6.1802*6.18025*6.1802
06/28/2004 23:10:00*6.18025*6.1802*6.18025*6.1802
06/28/2004 23:15:00*6.18025*6.18025*6.18025*6.1802
06/28/2004 23:20:00*6.17295*6.18025*6.18025*6.17295
06/28/2004 23:25:00*6.1802*6.18025*6.18025*6.1802
06/28/2004 23:30:00*6.1802*6.1875*6.1875*6.1725
06/28/2004 23:35:00*6.1828*6.19*6.19*6.18265
06/28/2004 23:40:00*6.185*6.1878*6.195*6.1775
06/28/2004 23:45:00*6.1878*6.1878*6.1878*6.185
06/28/2004 23:50:00*6.1878*6.1878*6.1878*6.1878
06/28/2004 23:55:00*6.1878*6.1878*6.1878*6.1878
06/29/2004 00:00:00*6.1878*6.1875*6.1878*6.1875
06/29/2004 00:05:00*6.1878*6.1891*6.19025*6.179
06/29/2004 00:10:00*6.1893*6.18935*6.18935*6.1891
06/29/2004 00:15:00*6.1893*6.18935*6.18935*6.1893
06/29/2004 00:20:00*6.1893*6.18935*6.18935*6.1893
06/29/2004 00:25:00*6.1893*6.18935*6.195*6.1893
06/29/2004 00:30:00*6.1893*6.18935*6.18935*6.1893
06/29/2004 00:35:00*6.1893*6.18935*6.18935*6.1893
06/29/2004 00:40:00*6.1893*6.18935*6.18935*6.1893
06/29/2004 00:45:00*6.18935*6.18935*6.18935*6.1893
06/29/2004 00:50:00*6.1893*6.18935*6.18935*6.1893
06/29/2004 00:55:00*6.1893*6.18935*6.18935*6.1893
06/29/2004 01:00:00*6.1893*6.18935*6.19*6.1893
06/29/2004 01:05:00*6.1893*6.18935*6.18935*6.1893
06/29/2004 01:10:00*6.1893*6.18935*6.18935*6.1893
06/29/2004 01:15:00*6.18935*6.18935*6.18935*6.1893
06/29/2004 01:20:00*6.1893*6.18935*6.18935*6.1893
06/29/2004 01:25:00*6.1893*6.1893*6.18935*6.1893
06/29/2004 01:30:00*6.18935*6.18935*6.18935*6.185
06/29/2004 01:35:00*6.1893*6.18935*6.18935*6.1893
06/29/2004 01:40:00*6.1893*6.18935*6.18935*6.1893
06/29/2004 01:45:00*6.1893*6.18935*6.195*6.1893
06/29/2004 01:50:00*6.1893*6.19075*6.1908*6.1805
06/29/2004 01:55:00*6.1955*6.1931*6.1955*6.1879
06/29/2004 02:00:00*6.1882*6.18845*6.1931*6.1882
06/29/2004 02:05:00*6.1882*6.18845*6.18845*6.1882
06/29/2004 02:10:00*6.1882*6.1913*6.19405*6.1864
06/29/2004 02:15:00*6.19155*6.1963*6.1963*6.1913
06/29/2004 02:20:00*6.1907*6.19655*6.1988*6.1687
06/29/2004 02:25:00*6.20015*6.20375*6.20395*6.1937
06/29/2004 02:30:00*6.20085*6.205*6.214*6.195
06/29/2004 02:40:00*6.21035*6.2131*6.2131*6.205
06/29/2004 02:45:00*6.20785*6.2076*6.2138*6.205
06/29/2004 02:50:00*6.207*6.2068*6.2076*6.2029
06/29/2004 02:55:00*6.2035*6.2069*6.2069*6.2019
06/29/2004 03:00:00*6.202*6.19*6.2095*6.1825
06/29/2004 03:05:00*6.18875*6.1983*6.19855*6.165
06/29/2004 03:10:00*6.1887*6.195*6.19905*6.1887
06/29/2004 03:15:00*6.2*6.1945*6.205*6.1925
06/29/2004 03:20:00*6.19395*6.1918*6.19525*6.1865
06/29/2004 03:25:00*6.19205*6.1863*6.19285*6.1862
06/29/2004 03:30:00*6.18785*6.19*6.19025*6.165
06/29/2004 03:35:00*6.191*6.19435*6.1975*6.17
06/29/2004 03:40:00*6.1925*6.19775*6.20155*6.1725
06/29/2004 03:45:00*6.19825*6.19905*6.20435*6.1962
06/29/2004 03:50:00*6.2*6.21285*6.21285*6.19905
06/29/2004 03:55:00*6.21285*6.2201*6.22785*6.1925
06/29/2004 04:00:00*6.215*6.215*6.2201*6.215
06/29/2004 04:05:00*6.225*6.215*6.225*6.215
06/29/2004 04:10:00*6.21875*6.2301*6.2351*6.205
06/29/2004 04:15:00*6.2305*6.235*6.235*6.23
06/29/2004 04:20:00*6.2287*6.22495*6.235*6.22255
06/29/2004 04:25:00*6.22495*6.225*6.2313*6.22495
06/29/2004 04:30:00*6.225*6.2225*6.2262*6.2187
06/29/2004 04:35:00*6.22375*6.21995*6.22435*6.1987
06/29/2004 04:40:00*6.2201*6.2188*6.2225*6.2187
06/29/2004 04:45:00*6.2238*6.2225*6.225*6.2188
06/29/2004 04:50:00*6.222*6.2175*6.2263*6.2175
06/29/2004 04:55:00*6.21755*6.215*6.225*6.215
06/29/2004 05:00:00*6.218*6.21115*6.22125*6.21115
06/29/2004 05:05:00*6.2105*6.20995*6.2163*6.1838
06/29/2004 05:10:00*6.2101*6.21115*6.2126*6.20995
06/29/2004 05:15:00*6.2101*6.2138*6.2163*6.2101
06/29/2004 05:20:00*6.213*6.225*6.225*6.213
06/29/2004 05:25:00*6.215*6.21495*6.225*6.2075
06/29/2004 05:30:00*6.21325*6.2176*6.2276*6.1935
06/29/2004 05:35:00*6.2176*6.22115*6.225*6.21495
06/29/2004 05:40:00*6.22115*6.2051*6.22115*6.1913
06/29/2004 05:45:00*6.20625*6.215*6.215*6.1976
06/29/2004 05:50:00*6.21125*6.21115*6.215*6.20745
06/29/2004 05:55:00*6.2113*6.2175*6.2175*6.205
06/29/2004 06:00:00*6.21325*6.2096*6.2175*6.208
06/29/2004 06:05:00*6.2096*6.2096*6.21425*6.209
06/29/2004 06:10:00*6.205*6.2051*6.20975*6.205
06/29/2004 06:15:00*6.205*6.1926*6.2095*6.1726
06/29/2004 06:20:00*6.19125*6.1887*6.195*6.1862
06/29/2004 06:25:00*6.1901*6.192*6.192*6.1638
06/29/2004 06:30:00*6.18775*6.18865*6.1925*6.1845
06/29/2004 06:35:00*6.1881*6.18945*6.19025*6.185
06/29/2004 06:40:00*6.18945*6.1925*6.195*6.1875
06/29/2004 06:45:00*6.18865*6.192*6.19535*6.1885
06/29/2004 06:50:00*6.19*6.18875*6.194*6.1867
06/29/2004 06:55:00*6.1881*6.1876*6.19025*6.1872
06/29/2004 07:00:00*6.18745*6.18755*6.1876*6.18745
06/29/2004 07:05:00*6.18755*6.1875*6.193*6.185
06/29/2004 07:10:00*6.1876*6.1826*6.19375*6.1825
06/29/2004 07:15:00*6.185*6.1898*6.1898*6.1826
06/29/2004 07:20:00*6.18*6.1921*6.1938*6.1676
06/29/2004 07:25:00*6.1921*6.1926*6.1951*6.1921
06/29/2004 07:30:00*6.19445*6.1973*6.1973*6.1926
06/29/2004 07:35:00*6.19675*6.1931*6.1973*6.1713
06/29/2004 07:40:00*6.195*6.195*6.195*6.1931
06/29/2004 07:45:00*6.195*6.1985*6.1985*6.193
06/29/2004 07:50:00*6.19355*6.1916*6.1985*6.1885
06/29/2004 07:55:00*6.1886*6.19165*6.19815*6.1875
06/29/2004 08:00:00*6.19245*6.21495*6.22175*6.1706
06/29/2004 08:05:00*6.21575*6.2178*6.225*6.2001
06/29/2004 08:10:00*6.21725*6.2251*6.2251*6.2165
06/29/2004 08:15:00*6.22375*6.22685*6.2325*6.22
06/29/2004 08:20:00*6.2263*6.2276*6.2338*6.2262
06/29/2004 08:25:00*6.228*6.23625*6.2376*6.2276
06/29/2004 08:30:00*6.235*6.2366*6.2425*6.233
06/29/2004 08:35:00*6.2375*6.2451*6.2451*6.23575
06/29/2004 08:40:00*6.24375*6.23525*6.2451*6.23525
06/29/2004 08:45:00*6.23425*6.23905*6.2413*6.23175
06/29/2004 08:50:00*6.23525*6.23305*6.2401*6.2113
06/29/2004 08:55:00*6.2365*6.2388*6.2438*6.2116
06/29/2004 09:00:00*6.2375*6.24*6.2453*6.2375
06/29/2004 09:05:00*6.23905*6.23395*6.2463*6.23395
06/29/2004 09:10:00*6.2351*6.23475*6.2425*6.23275
06/29/2004 09:15:00*6.24*6.23495*6.2413*6.2176
06/29/2004 09:20:00*6.2361*6.23595*6.2388*6.2163
06/29/2004 09:25:00*6.23595*6.215*6.23785*6.215
06/29/2004 09:30:00*6.23745*6.23295*6.23785*6.215
06/29/2004 09:35:00*6.23125*6.2326*6.23585*6.2081
06/29/2004 09:40:00*6.2305*6.2326*6.2336*6.2081
06/29/2004 09:45:00*6.23155*6.235*6.235*6.2101
06/29/2004 09:50:00*6.22895*6.2213*6.235*6.21925
06/29/2004 09:55:00*6.22245*6.20875*6.2251*6.20675
06/29/2004 10:00:00*6.20955*6.20915*6.21185*6.20875
06/29/2004 10:05:00*6.21535*6.2076*6.2251*6.1963
06/29/2004 10:10:00*6.2251*6.2412*6.24505*6.2076
06/29/2004 10:15:00*6.23785*6.2225*6.2438*6.22
06/29/2004 10:20:00*6.22675*6.235*6.23505*6.2038
06/29/2004 10:25:00*6.23125*6.2301*6.235*6.23
06/29/2004 10:30:00*6.2287*6.22495*6.23185*6.22495
06/29/2004 10:35:00*6.2251*6.235*6.235*6.2217
06/29/2004 10:40:00*6.234*6.24795*6.24925*6.2148
06/29/2004 10:45:00*6.25*6.2606*6.2715*6.2313
06/29/2004 10:50:00*6.2525*6.24975*6.2655*6.245
06/29/2004 10:55:00*6.2481*6.25115*6.2512*6.2395
06/29/2004 11:00:00*6.2513*6.2551*6.26*6.2351
06/29/2004 11:05:00*6.25625*6.2563*6.25755*6.2524
06/29/2004 11:10:00*6.2538*6.25*6.25775*6.2475
06/29/2004 11:15:00*6.24875*6.24525*6.25*6.245
06/29/2004 11:20:00*6.24625*6.2501*6.2538*6.2362
06/29/2004 11:25:00*6.2487*6.247*6.2501*6.247
06/29/2004 11:30:00*6.24695*6.2458*6.24845*6.245
06/29/2004 11:35:00*6.245*6.2463*6.2513*6.245
06/29/2004 11:40:00*6.2463*6.24375*6.24935*6.2425
06/29/2004 11:45:00*6.24745*6.24235*6.24745*6.2387
06/29/2004 11:50:00*6.24025*6.24375*6.2438*6.2176
06/29/2004 11:55:00*6.24245*6.2438*6.2463*6.2213
06/29/2004 12:00:00*6.2432*6.2426*6.245*6.2425
06/29/2004 12:05:00*6.2426*6.2425*6.2443*6.2424
06/29/2004 12:10:00*6.2425*6.2476*6.2488*6.2424
06/29/2004 12:15:00*6.2525*6.2475*6.2525*6.2474
06/29/2004 12:20:00*6.2475*6.24755*6.24755*6.2474
06/29/2004 12:25:00*6.24755*6.2538*6.2538*6.2474
06/29/2004 12:30:00*6.24825*6.25035*6.2555*6.2474
06/29/2004 12:35:00*6.2505*6.2488*6.2518*6.2474
06/29/2004 12:40:00*6.2475*6.24505*6.2488*6.245
06/29/2004 12:45:00*6.24505*6.245*6.2451*6.245
06/29/2004 12:50:00*6.245*6.24505*6.24505*6.245
06/29/2004 12:55:00*6.245*6.2446*6.2466*6.2445
06/29/2004 13:00:00*6.2446*6.24465*6.24465*6.2445
06/29/2004 13:05:00*6.2445*6.24465*6.24465*6.2445
06/29/2004 13:10:00*6.24525*6.2496*6.2496*6.24465
06/29/2004 13:15:00*6.252*6.2483*6.2533*6.2482
06/29/2004 13:20:00*6.2482*6.2487*6.25405*6.2469
06/29/2004 13:25:00*6.2487*6.2486*6.25505*6.2452
06/29/2004 13:30:00*6.2548*6.24805*6.2548*6.248
06/29/2004 13:35:00*6.248*6.24805*6.24805*6.248
06/29/2004 13:40:00*6.24805*6.24615*6.2491*6.246
06/29/2004 13:45:00*6.24575*6.24505*6.251*6.245
06/29/2004 13:50:00*6.245*6.24505*6.2488*6.2437
06/29/2004 13:55:00*6.2438*6.24505*6.24735*6.2438
06/29/2004 14:00:00*6.245*6.24505*6.24505*6.245
06/29/2004 14:05:00*6.24425*6.24405*6.2463*6.2439
06/29/2004 14:10:00*6.2439*6.24485*6.24685*6.2439
06/29/2004 14:15:00*6.24485*6.24485*6.245*6.24485
06/29/2004 14:20:00*6.2455*6.24465*6.24805*6.2445
06/29/2004 14:25:00*6.2446*6.2456*6.24705*6.2445
06/29/2004 14:30:00*6.2456*6.24755*6.2488*6.2454
06/29/2004 14:35:00*6.24625*6.25115*6.2513*6.2462
06/29/2004 14:40:00*6.24875*6.24875*6.25115*6.2474
06/29/2004 14:45:00*6.249*6.24925*6.2506*6.2487
06/29/2004 14:50:00*6.2525*6.25125*6.2526*6.2487
06/29/2004 14:55:00*6.2513*6.25175*6.25185*6.24995
06/29/2004 15:00:00*6.2525*6.25565*6.2558*6.25125
06/29/2004 15:05:00*6.2557*6.25455*6.2557*6.2545
06/29/2004 15:10:00*6.25525*6.25565*6.2558*6.25455
06/29/2004 15:15:00*6.2545*6.25495*6.25565*6.2525
06/29/2004 15:20:00*6.2549*6.25495*6.25495*6.2549
06/29/2004 15:25:00*6.2549*6.25495*6.25495*6.2549
06/29/2004 15:30:00*6.2549*6.25495*6.25495*6.2549
06/29/2004 15:35:00*6.2549*6.25495*6.25495*6.2549
06/29/2004 15:40:00*6.2549*6.25265*6.25495*6.2525
06/29/2004 15:45:00*6.2525*6.25495*6.2551*6.2525
06/29/2004 15:50:00*6.25495*6.25495*6.25495*6.2549
06/29/2004 15:55:00*6.2549*6.2563*6.2563*6.25435
06/29/2004 16:00:00*6.2562*6.2545*6.2563*6.2545
06/29/2004 16:05:00*6.25575*6.2563*6.2563*6.2545
06/29/2004 16:10:00*6.2563*6.2563*6.2563*6.2563
06/29/2004 16:15:00*6.2575*6.2575*6.2575*6.2563
06/29/2004 16:20:00*6.255*6.24305*6.2575*6.24305
06/29/2004 16:25:00*6.2425*6.2551*6.2551*6.2424
06/29/2004 16:30:00*6.2551*6.2551*6.2551*6.2551
06/29/2004 16:35:00*6.2462*6.2551*6.2563*6.2462
06/29/2004 16:40:00*6.2488*6.2501*6.2551*6.2487
06/29/2004 16:45:00*6.2501*6.2501*6.2501*6.2501
06/29/2004 16:50:00*6.24875*6.25935*6.25935*6.2487
06/29/2004 16:55:00*6.2506*6.2462*6.25935*6.23925
06/29/2004 17:00:00*6.2462*6.2462*6.2462*6.2462
