06/29/2004 17:05:00*4.5323*4.525*4.5334*4.524
06/29/2004 17:10:00*4.5327*4.5323*4.5329*4.524
06/29/2004 17:15:00*4.5326*4.5325*4.5336*4.526
06/29/2004 17:20:00*4.5333*4.5327*4.5333*4.528
06/29/2004 17:25:00*4.529*4.529*4.5328*4.529
06/29/2004 17:30:00*4.53*4.5326*4.5332*4.528
06/29/2004 17:35:00*4.5329*4.527*4.533*4.527
06/29/2004 17:40:00*4.533*4.526*4.5333*4.526
06/29/2004 17:45:00*4.5326*4.5323*4.5326*4.526
06/29/2004 17:50:00*4.526*4.526*4.5341*4.526
06/29/2004 17:55:00*4.5323*4.528*4.533*4.526
06/29/2004 18:00:00*4.5327*4.5322*4.5331*4.528
06/29/2004 18:05:00*4.5325*4.5326*4.5333*4.527
06/29/2004 18:10:00*4.5334*4.53*4.5334*4.529
06/29/2004 18:15:00*4.5329*4.5327*4.5331*4.529
06/29/2004 18:20:00*4.529*4.529*4.5331*4.528
06/29/2004 18:25:00*4.529*4.53*4.5332*4.529
06/29/2004 18:30:00*4.53*4.5328*4.5332*4.53
06/29/2004 18:35:00*4.5328*4.5332*4.5339*4.529
06/29/2004 18:40:00*4.5332*4.5328*4.5332*4.529
06/29/2004 18:45:00*4.53*4.531*4.5332*4.53
06/29/2004 18:50:00*4.531*4.5336*4.5336*4.53
06/29/2004 18:55:00*4.5339*4.5347*4.5347*4.53
06/29/2004 19:00:00*4.5351*4.5366*4.5374*4.532
06/29/2004 19:05:00*4.537*4.53*4.537*4.53
06/29/2004 19:10:00*4.5336*4.5336*4.5343*4.529
06/29/2004 19:15:00*4.5332*4.5347*4.5359*4.529
06/29/2004 19:20:00*4.5351*4.5362*4.537*4.529
06/29/2004 19:25:00*4.533*4.532*4.5362*4.532
06/29/2004 19:30:00*4.532*4.5325*4.5347*4.53
06/29/2004 19:35:00*4.5328*4.5314*4.5328*4.527
06/29/2004 19:40:00*4.531*4.5314*4.5321*4.527
06/29/2004 19:45:00*4.528*4.5325*4.5328*4.528
06/29/2004 19:50:00*4.5325*4.53*4.5339*4.53
06/29/2004 19:55:00*4.53*4.5328*4.5336*4.529
06/29/2004 20:00:00*4.5321*4.53*4.5339*4.528
06/29/2004 20:05:00*4.5339*4.53*4.5343*4.53
06/29/2004 20:10:00*4.53*4.5336*4.5339*4.53
06/29/2004 20:15:00*4.5339*4.5347*4.5354*4.53
06/29/2004 20:20:00*4.531*4.533*4.5366*4.531
06/29/2004 20:25:00*4.5351*4.5351*4.5359*4.532
06/29/2004 20:30:00*4.5347*4.5339*4.5351*4.53
06/29/2004 20:35:00*4.5339*4.5317*4.5343*4.528
06/29/2004 20:40:00*4.528*4.528*4.5325*4.528
06/29/2004 20:45:00*4.5314*4.529*4.5317*4.528
06/29/2004 20:50:00*4.5321*4.5306*4.5321*4.527
06/29/2004 20:55:00*4.5302*4.5325*4.5336*4.527
06/29/2004 21:00:00*4.5332*4.529*4.5351*4.529
06/29/2004 21:05:00*4.5336*4.5291*4.5336*4.526
06/29/2004 21:10:00*4.5287*4.5314*4.5314*4.526
06/29/2004 21:15:00*4.531*4.5314*4.5332*4.528
06/29/2004 21:20:00*4.528*4.5325*4.5328*4.527
06/29/2004 21:25:00*4.5328*4.5321*4.5328*4.528
06/29/2004 21:30:00*4.5325*4.5351*4.5354*4.53
06/29/2004 21:35:00*4.5347*4.5343*4.5351*4.529
06/29/2004 21:40:00*4.531*4.5366*4.537*4.531
06/29/2004 21:45:00*4.537*4.5366*4.5381*4.532
06/29/2004 21:50:00*4.5362*4.5366*4.5377*4.532
06/29/2004 21:55:00*4.537*4.5384*4.5396*4.533
06/29/2004 22:00:00*4.535*4.5402*4.541*4.535
06/29/2004 22:05:00*4.5399*4.5391*4.5402*4.536
06/29/2004 22:10:00*4.5388*4.5368*4.5391*4.535
06/29/2004 22:15:00*4.534*4.5368*4.538*4.534
06/29/2004 22:20:00*4.534*4.535*4.5373*4.533
06/29/2004 22:25:00*4.5368*4.5373*4.5376*4.534
06/29/2004 22:30:00*4.5376*4.5346*4.5376*4.532
06/29/2004 22:35:00*4.535*4.535*4.5353*4.532
06/29/2004 22:40:00*4.5346*4.5346*4.535*4.531
06/29/2004 22:45:00*4.5342*4.533*4.5357*4.532
06/29/2004 22:50:00*4.533*4.5357*4.5357*4.533
06/29/2004 22:55:00*4.5357*4.5357*4.5357*4.533
06/29/2004 23:00:00*4.533*4.533*4.5361*4.532
06/29/2004 23:05:00*4.5353*4.5368*4.5368*4.533
06/29/2004 23:10:00*4.5365*4.5365*4.5376*4.533
06/29/2004 23:15:00*4.5365*4.534*4.5373*4.534
06/29/2004 23:20:00*4.5365*4.5368*4.5376*4.534
06/29/2004 23:25:00*4.5368*4.5365*4.5376*4.534
06/29/2004 23:30:00*4.5361*4.5357*4.5365*4.533
06/29/2004 23:35:00*4.5361*4.535*4.5361*4.532
06/29/2004 23:40:00*4.532*4.534*4.535*4.532
06/29/2004 23:45:00*4.535*4.535*4.5361*4.532
06/29/2004 23:50:00*4.5346*4.531*4.535*4.531
06/29/2004 23:55:00*4.531*4.5339*4.5342*4.531
06/30/2004 00:00:00*4.5335*4.5335*4.5339*4.531
06/30/2004 00:05:00*4.5335*4.5335*4.5339*4.531
06/30/2004 00:10:00*4.5331*4.5328*4.5335*4.53
06/30/2004 00:15:00*4.5331*4.5339*4.5339*4.53
06/30/2004 00:20:00*4.531*4.53*4.5339*4.529
06/30/2004 00:25:00*4.5324*4.5328*4.5331*4.53
06/30/2004 00:30:00*4.5328*4.5331*4.5335*4.529
06/30/2004 00:35:00*4.531*4.5335*4.5335*4.53
06/30/2004 00:40:00*4.531*4.53*4.5342*4.53
06/30/2004 00:45:00*4.53*4.5324*4.5331*4.529
06/30/2004 00:50:00*4.5324*4.532*4.5331*4.529
06/30/2004 00:55:00*4.532*4.532*4.532*4.529
06/30/2004 01:00:00*4.529*4.53*4.5324*4.529
06/30/2004 01:05:00*4.5328*4.532*4.5328*4.529
06/30/2004 01:10:00*4.5324*4.5335*4.5339*4.53
06/30/2004 01:15:00*4.5331*4.5316*4.5335*4.529
06/30/2004 01:20:00*4.529*4.52945*4.5335*4.529
06/30/2004 01:25:00*4.52945*4.5335*4.5335*4.52945
06/30/2004 01:30:00*4.5335*4.5331*4.5335*4.53095
06/30/2004 01:35:00*4.5335*4.532*4.5346*4.531
06/30/2004 01:40:00*4.532*4.535*4.5353*4.5317
06/30/2004 01:45:00*4.5346*4.5357*4.5357*4.532
06/30/2004 01:50:00*4.5353*4.5335*4.5357*4.5319
06/30/2004 01:55:00*4.531*4.5275*4.5335*4.526
06/30/2004 02:00:00*4.5278*4.5275*4.5294*4.524
06/30/2004 02:05:00*4.5272*4.5275*4.528*4.525
06/30/2004 02:10:00*4.5277*4.53*4.53325*4.525
06/30/2004 02:15:00*4.5318*4.5285*4.5322*4.527
06/30/2004 02:20:00*4.5282*4.529*4.5325*4.5275
06/30/2004 02:25:00*4.5278*4.5293*4.533*4.5272
06/30/2004 02:30:00*4.5295*4.5306*4.5313*4.529
06/30/2004 02:35:00*4.5304*4.5288*4.5306*4.527
06/30/2004 02:40:00*4.527*4.5283*4.533*4.52315
06/30/2004 02:45:00*4.5284*4.5276*4.53695*4.5213
06/30/2004 02:50:00*4.52165*4.5292*4.5292*4.521
06/30/2004 02:55:00*4.529*4.5307*4.5307*4.528
06/30/2004 03:00:00*4.5304*4.532*4.5332*4.529
06/30/2004 03:05:00*4.5314*4.5334*4.5349*4.527
06/30/2004 03:10:00*4.5344*4.5285*4.535*4.5266
06/30/2004 03:15:00*4.5274*4.5284*4.5288*4.525
06/30/2004 03:20:00*4.5285*4.528*4.5298*4.5269
06/30/2004 03:25:00*4.5279*4.5277*4.5301*4.5266
06/30/2004 03:30:00*4.527*4.5338*4.5347*4.5264
06/30/2004 03:35:00*4.5336*4.534*4.5359*4.5315
06/30/2004 03:40:00*4.534*4.5358*4.53805*4.5331
06/30/2004 03:45:00*4.5364*4.5356*4.5379*4.5319
06/30/2004 03:50:00*4.5359*4.536*4.5411*4.5349
06/30/2004 03:55:00*4.5363*4.5378*4.5386*4.5337
06/30/2004 04:00:00*4.5383*4.5392*4.5397*4.5356
06/30/2004 04:05:00*4.5393*4.5391*4.5403*4.53685
06/30/2004 04:10:00*4.5395*4.5375*4.541*4.5357
06/30/2004 04:15:00*4.5362*4.5361*4.5388*4.5347
06/30/2004 04:20:00*4.5342*4.5382*4.5386*4.534
06/30/2004 04:25:00*4.5384*4.5418*4.5419*4.5366
06/30/2004 04:30:00*4.54*4.5395*4.5418*4.5377
06/30/2004 04:35:00*4.5394*4.5396*4.5405*4.537
06/30/2004 04:40:00*4.539*4.5399*4.5424*4.5376
06/30/2004 04:45:00*4.5397*4.5419*4.5435*4.5394
06/30/2004 04:50:00*4.542*4.542*4.5443*4.541
06/30/2004 04:55:00*4.5414*4.5412*4.544*4.54045
06/30/2004 05:00:00*4.5413*4.5458*4.5466*4.5401
06/30/2004 05:05:00*4.5434*4.5394*4.5459*4.5371
06/30/2004 05:10:00*4.5403*4.5376*4.5403*4.5368
06/30/2004 05:15:00*4.5371*4.5389*4.5396*4.5337
06/30/2004 05:20:00*4.5387*4.5332*4.5391*4.5317
06/30/2004 05:25:00*4.5337*4.533*4.5343*4.53
06/30/2004 05:30:00*4.5332*4.5345*4.5349*4.5328
06/30/2004 05:35:00*4.5343*4.5339*4.535*4.533
06/30/2004 05:40:00*4.5337*4.5341*4.5355*4.5326
06/30/2004 05:45:00*4.533*4.5345*4.5362*4.533
06/30/2004 05:50:00*4.5347*4.5331*4.535*4.532
06/30/2004 05:55:00*4.5337*4.5354*4.537*4.5315
06/30/2004 06:00:00*4.5357*4.5081*4.5357*4.5056
06/30/2004 06:05:00*4.5085*4.5079*4.5125*4.5068
06/30/2004 06:10:00*4.5085*4.5062*4.5095*4.5024
06/30/2004 06:15:00*4.506*4.5079*4.511*4.5033
06/30/2004 06:20:00*4.5077*4.5092*4.51525*4.504
06/30/2004 06:25:00*4.5093*4.5127*4.5163*4.5092
06/30/2004 06:30:00*4.5125*4.5077*4.5151*4.505
06/30/2004 06:35:00*4.5084*4.5099*4.5112*4.505
06/30/2004 06:40:00*4.5098*4.5123*4.5141*4.5097
06/30/2004 06:45:00*4.5135*4.5126*4.5148*4.5107
06/30/2004 06:50:00*4.513*4.5132*4.5137*4.5108
06/30/2004 06:55:00*4.5135*4.517*4.517*4.5075
06/30/2004 07:00:00*4.5171*4.515*4.52*4.5118
06/30/2004 07:05:00*4.5152*4.5129*4.5164*4.5119
06/30/2004 07:10:00*4.5128*4.513*4.5143*4.5118
06/30/2004 07:15:00*4.5132*4.5121*4.514*4.5108
06/30/2004 07:20:00*4.5127*4.5124*4.5176*4.5116
06/30/2004 07:25:00*4.5123*4.5159*4.5163*4.511
06/30/2004 07:30:00*4.5163*4.5157*4.5179*4.5157
06/30/2004 07:35:00*4.5161*4.5172*4.525*4.5155
06/30/2004 07:40:00*4.5174*4.519*4.52215*4.5172
06/30/2004 07:45:00*4.5192*4.5196*4.5208*4.5187
06/30/2004 07:50:00*4.5194*4.5207*4.5209*4.5169
06/30/2004 07:55:00*4.5199*4.5212*4.522*4.51875
06/30/2004 08:00:00*4.5216*4.5219*4.5237*4.5208
06/30/2004 08:05:00*4.5214*4.5217*4.5238*4.521
06/30/2004 08:10:00*4.5219*4.5227*4.523*4.5207
06/30/2004 08:15:00*4.5234*4.523*4.5256*4.52205
06/30/2004 08:20:00*4.523*4.5232*4.524*4.5208
06/30/2004 08:25:00*4.5233*4.5242*4.5259*4.522
06/30/2004 08:30:00*4.5238*4.5246*4.5255*4.5238
06/30/2004 08:35:00*4.5245*4.5212*4.525*4.5209
06/30/2004 08:40:00*4.5231*4.5207*4.5231*4.5192
06/30/2004 08:45:00*4.5203*4.5201*4.5217*4.519
06/30/2004 08:50:00*4.52*4.52*4.5218*4.5194
06/30/2004 08:55:00*4.5209*4.5197*4.521*4.5197
06/30/2004 09:00:00*4.5197*4.5205*4.5215*4.519
06/30/2004 09:05:00*4.521*4.5196*4.5217*4.5196
06/30/2004 09:10:00*4.5196*4.5213*4.5239*4.5192
06/30/2004 09:15:00*4.5215*4.5224*4.523*4.5205
06/30/2004 09:20:00*4.5225*4.5203*4.5232*4.5181
06/30/2004 09:25:00*4.5193*4.5205*4.523*4.5187
06/30/2004 09:30:00*4.5209*4.519*4.5217*4.5156
06/30/2004 09:35:00*4.5186*4.5194*4.5208*4.5171
06/30/2004 09:40:00*4.5206*4.5169*4.5211*4.51475
06/30/2004 09:45:00*4.5162*4.5162*4.5187*4.51375
06/30/2004 09:50:00*4.5157*4.5147*4.51655*4.5143
06/30/2004 09:55:00*4.5142*4.5137*4.5147*4.5122
06/30/2004 10:00:00*4.5136*4.5161*4.5181*4.5129
06/30/2004 10:05:00*4.5167*4.5177*4.5225*4.5137
06/30/2004 10:10:00*4.5158*4.5149*4.5177*4.51215
06/30/2004 10:15:00*4.5147*4.51195*4.5163*4.5112
06/30/2004 10:20:00*4.51335*4.5105*4.51335*4.5104
06/30/2004 10:25:00*4.5108*4.5087*4.5129*4.5074
06/30/2004 10:30:00*4.5085*4.5091*4.5103*4.5075
06/30/2004 10:35:00*4.5094*4.5071*4.5102*4.50145
06/30/2004 10:40:00*4.5083*4.5028*4.5084*4.4997
06/30/2004 10:45:00*4.503*4.5019*4.508*4.5015
06/30/2004 10:50:00*4.5016*4.5001*4.5054*4.5001
06/30/2004 10:55:00*4.5017*4.5003*4.5029*4.4998
06/30/2004 11:00:00*4.5002*4.4964*4.5018*4.4958
06/30/2004 11:05:00*4.4988*4.5024*4.50555*4.4964
06/30/2004 11:10:00*4.5023*4.503*4.512*4.4995
06/30/2004 11:15:00*4.5028*4.5025*4.5055*4.5013
06/30/2004 11:20:00*4.5028*4.504*4.5057*4.5019
06/30/2004 11:25:00*4.5032*4.5021*4.5051*4.4965
06/30/2004 11:30:00*4.502*4.5032*4.5038*4.499
06/30/2004 11:35:00*4.5031*4.4984*4.5042*4.4953
06/30/2004 11:40:00*4.5008*4.5014*4.50225*4.4952
06/30/2004 11:45:00*4.5018*4.5035*4.50395*4.5014
06/30/2004 11:50:00*4.5033*4.5043*4.5064*4.5033
06/30/2004 11:55:00*4.505*4.5061*4.5061*4.5043
06/30/2004 12:00:00*4.505*4.5095*4.511*4.5026
06/30/2004 12:05:00*4.5087*4.5086*4.5105*4.50615
06/30/2004 12:10:00*4.5087*4.5049*4.5091*4.50145
06/30/2004 12:15:00*4.5045*4.50295*4.5052*4.502
06/30/2004 12:20:00*4.5045*4.50245*4.5056*4.502
06/30/2004 12:25:00*4.502*4.5066*4.5074*4.502
06/30/2004 12:30:00*4.5058*4.50525*4.5092*4.5046
06/30/2004 12:35:00*4.50525*4.50685*4.5085*4.50475
06/30/2004 12:40:00*4.5085*4.5108*4.5139*4.5062
06/30/2004 12:45:00*4.5112*4.5106*4.5122*4.5095
06/30/2004 12:50:00*4.5119*4.5103*4.5119*4.50675
06/30/2004 12:55:00*4.5103*4.5108*4.5115*4.5087
06/30/2004 13:00:00*4.5112*4.5082*4.5115*4.5082
06/30/2004 13:05:00*4.5087*4.5088*4.5101*4.5074
06/30/2004 13:10:00*4.5089*4.50935*4.511*4.5072
06/30/2004 13:15:00*4.509*4.51*4.5113*4.509
06/30/2004 13:20:00*4.5103*4.511*4.5115*4.50955
06/30/2004 13:25:00*4.5115*4.51265*4.51265*4.51
06/30/2004 13:30:00*4.5116*4.5106*4.513*4.50665
06/30/2004 13:35:00*4.5103*4.50665*4.514*4.506
06/30/2004 13:40:00*4.5065*4.50665*4.51415*4.50615
06/30/2004 13:45:00*4.5116*4.515*4.516*4.50665
06/30/2004 13:50:00*4.5113*4.5113*4.515*4.5106
06/30/2004 13:55:00*4.5116*4.5106*4.514*4.5089
06/30/2004 14:00:00*4.511*4.5089*4.511*4.507
06/30/2004 14:05:00*4.5089*4.5089*4.51025*4.507
06/30/2004 14:10:00*4.5087*4.5109*4.511*4.50455
06/30/2004 14:15:00*4.5088*4.5089*4.513*4.5051
06/30/2004 14:20:00*4.512*4.5076*4.5151*4.4987
06/30/2004 14:25:00*4.5089*4.5088*4.517*4.5053
06/30/2004 14:30:00*4.5071*4.5087*4.514*4.5069
06/30/2004 14:35:00*4.5072*4.5022*4.5087*4.5017
06/30/2004 14:40:00*4.5017*4.4996*4.508*4.499
06/30/2004 14:45:00*4.4997*4.5028*4.506*4.4988
06/30/2004 14:50:00*4.5028*4.502*4.508*4.5014
06/30/2004 14:55:00*4.5022*4.502*4.5026*4.498
06/30/2004 15:00:00*4.5022*4.5017*4.50565*4.4859
06/30/2004 15:05:00*4.5017*4.4992*4.5022*4.49495
06/30/2004 15:10:00*4.4992*4.499*4.4996*4.4908
06/30/2004 15:15:00*4.4993*4.5007*4.5013*4.4934
06/30/2004 15:20:00*4.49885*4.5001*4.502*4.49735
06/30/2004 15:25:00*4.5*4.49845*4.502*4.49715
06/30/2004 15:30:00*4.5*4.50015*4.503*4.4983
06/30/2004 15:35:00*4.5002*4.5*4.504*4.4993
06/30/2004 15:40:00*4.50055*4.5002*4.505*4.4993
06/30/2004 15:45:00*4.5*4.5006*4.502*4.49735
06/30/2004 15:50:00*4.5001*4.5*4.502*4.49755
06/30/2004 15:55:00*4.4999*4.5007*4.504*4.49885
06/30/2004 16:00:00*4.50015*4.504*4.504*4.4997
06/30/2004 16:05:00*4.5007*4.5005*4.504*4.5003
06/30/2004 16:10:00*4.5006*4.503*4.503*4.5003
06/30/2004 16:15:00*4.503*4.5005*4.503*4.5003
06/30/2004 16:20:00*4.5006*4.5002*4.505*4.4992
06/30/2004 16:25:00*4.4998*4.5002*4.506*4.4996
06/30/2004 16:30:00*4.4998*4.4999*4.505*4.4998
06/30/2004 16:35:00*4.4999*4.4999*4.505*4.4995
06/30/2004 16:40:00*4.505*4.505*4.505*4.4998
06/30/2004 16:45:00*4.505*4.4999*4.505*4.4992
06/30/2004 16:50:00*4.5002*4.4999*4.505*4.4998
06/30/2004 16:55:00*4.5002*4.506*4.506*4.4998
06/30/2004 17:00:00*4.506*4.5002*4.506*4.4995
