05/30/2004 17:05:00*4.7037*4.7037*4.7037*4.7037
05/30/2004 17:10:00*4.6875*4.6873*4.7037*4.6869
05/30/2004 17:15:00*4.6877*4.6863*4.6877*4.6863
05/30/2004 17:20:00*4.6863*4.6869*4.6869*4.6858
05/30/2004 17:25:00*4.6866*4.6859*4.6869*4.6858
05/30/2004 17:30:00*4.6862*4.6859*4.6862*4.6854
05/30/2004 17:35:00*4.6858*4.6852*4.6862*4.685
05/30/2004 17:40:00*4.685*4.6869*4.6874*4.685
05/30/2004 17:45:00*4.6869*4.6866*4.6873*4.6865
05/30/2004 17:50:00*4.6863*4.6876*4.6892*4.6862
05/30/2004 17:55:00*4.6876*4.6876*4.6876*4.6876
05/30/2004 18:00:00*4.6876*4.6814*4.689*4.6814
05/30/2004 18:05:00*4.6806*4.682*4.683*4.6793
05/30/2004 18:10:00*4.6818*4.6833*4.6835*4.6814
05/30/2004 18:15:00*4.6835*4.683*4.6849*4.6825
05/30/2004 18:20:00*4.6825*4.6818*4.683*4.681
05/30/2004 18:25:00*4.6814*4.6813*4.6818*4.681
05/30/2004 18:30:00*4.6813*4.6818*4.6822*4.6805
05/30/2004 18:35:00*4.6818*4.682*4.682*4.6818
05/30/2004 18:40:00*4.682*4.6824*4.683*4.682
05/30/2004 18:45:00*4.6822*4.6842*4.688*4.6814
05/30/2004 18:50:00*4.6841*4.6837*4.6842*4.6831
05/30/2004 18:55:00*4.6835*4.6837*4.6837*4.6835
05/30/2004 19:00:00*4.6837*4.6845*4.6845*4.6837
05/30/2004 19:05:00*4.6842*4.6835*4.6849*4.6828
05/30/2004 19:10:00*4.6827*4.6816*4.684*4.6816
05/30/2004 19:15:00*4.6822*4.6827*4.6859*4.6816
05/30/2004 19:20:00*4.6827*4.6833*4.6843*4.6827
05/30/2004 19:25:00*4.684*4.6837*4.6841*4.6818
05/30/2004 19:30:00*4.6839*4.6853*4.6855*4.6837
05/30/2004 19:35:00*4.6863*4.6878*4.688*4.6853
05/30/2004 19:40:00*4.683*4.6869*4.6883*4.6828
05/30/2004 19:45:00*4.6866*4.6852*4.6873*4.6831
05/30/2004 19:50:00*4.6838*4.6837*4.6853*4.6837
05/30/2004 19:55:00*4.6837*4.6852*4.6853*4.6835
05/30/2004 20:00:00*4.6857*4.6881*4.6895*4.6846
05/30/2004 20:05:00*4.6884*4.6867*4.6912*4.6862
05/30/2004 20:10:00*4.6868*4.6862*4.687*4.6846
05/30/2004 20:15:00*4.6864*4.689*4.6892*4.6857
05/30/2004 20:20:00*4.6884*4.6886*4.691*4.6869
05/30/2004 20:25:00*4.6888*4.6896*4.6916*4.6869
05/30/2004 20:30:00*4.6859*4.6855*4.6896*4.6855
05/30/2004 20:35:00*4.6857*4.685*4.6884*4.6839
05/30/2004 20:40:00*4.6852*4.6869*4.6894*4.6846
05/30/2004 20:45:00*4.6871*4.6905*4.6911*4.6865
05/30/2004 20:50:00*4.6907*4.6918*4.695*4.6903
05/30/2004 20:55:00*4.692*4.6896*4.694*4.6878
05/30/2004 21:00:00*4.6893*4.6888*4.6922*4.687
05/30/2004 21:05:00*4.6888*4.6855*4.6888*4.6853
05/30/2004 21:10:00*4.6857*4.6857*4.689*4.6841
05/30/2004 21:15:00*4.6857*4.6857*4.6897*4.6853
05/30/2004 21:20:00*4.6855*4.6839*4.6875*4.678
05/30/2004 21:25:00*4.6833*4.6781*4.6841*4.6765
05/30/2004 21:30:00*4.6779*4.6839*4.6895*4.6779
05/30/2004 21:35:00*4.6841*4.6839*4.6856*4.6819
05/30/2004 21:40:00*4.6807*4.6832*4.6873*4.6802
05/30/2004 21:45:00*4.6802*4.6821*4.6836*4.6801
05/30/2004 21:50:00*4.6827*4.6853*4.6853*4.682
05/30/2004 21:55:00*4.685*4.6855*4.6911*4.6807
05/30/2004 22:00:00*4.6873*4.6899*4.6915*4.6855
05/30/2004 22:05:00*4.6903*4.6899*4.6912*4.6894
05/30/2004 22:10:00*4.6897*4.6874*4.6916*4.6874
05/30/2004 22:15:00*4.6881*4.6915*4.693*4.6874
05/30/2004 22:20:00*4.6918*4.6909*4.6928*4.6877
05/30/2004 22:25:00*4.6911*4.691*4.6926*4.6866
05/30/2004 22:30:00*4.6917*4.6909*4.6932*4.6906
05/30/2004 22:35:00*4.6906*4.6897*4.6917*4.6884
05/30/2004 22:40:00*4.6894*4.6911*4.6919*4.6892
05/30/2004 22:45:00*4.6909*4.6918*4.6925*4.6907
05/30/2004 22:50:00*4.6914*4.6937*4.6941*4.6899
05/30/2004 22:55:00*4.6935*4.6941*4.6941*4.6925
05/30/2004 23:00:00*4.6919*4.691*4.6941*4.6906
05/30/2004 23:05:00*4.6912*4.6955*4.6959*4.691
05/30/2004 23:10:00*4.6957*4.6955*4.6967*4.6942
05/30/2004 23:15:00*4.6969*4.6963*4.6982*4.6955
05/30/2004 23:20:00*4.6953*4.6976*4.6978*4.6951
05/30/2004 23:25:00*4.6969*4.694*4.6982*4.694
05/30/2004 23:30:00*4.6948*4.6962*4.6964*4.6936
05/30/2004 23:35:00*4.6964*4.6972*4.6972*4.695
05/30/2004 23:40:00*4.6964*4.6954*4.6976*4.6944
05/30/2004 23:45:00*4.6952*4.6958*4.6978*4.6952
05/30/2004 23:50:00*4.6957*4.6951*4.6966*4.6946
05/30/2004 23:55:00*4.6954*4.695*4.6956*4.6935
05/31/2004 00:00:00*4.6946*4.6956*4.6963*4.6941
05/31/2004 00:05:00*4.6956*4.6969*4.6969*4.6953
05/31/2004 00:10:00*4.6961*4.6965*4.6972*4.6956
05/31/2004 00:15:00*4.6971*4.698*4.698*4.6958
05/31/2004 00:20:00*4.6978*4.6988*4.6988*4.6956
05/31/2004 00:25:00*4.6959*4.6969*4.699*4.6948
05/31/2004 00:30:00*4.6959*4.6984*4.6993*4.6956
05/31/2004 00:35:00*4.6972*4.698*4.6991*4.6969
05/31/2004 00:40:00*4.6978*4.6985*4.7002*4.6951
05/31/2004 00:45:00*4.7007*4.7018*4.7022*4.6962
05/31/2004 00:50:00*4.7009*4.6964*4.7018*4.6964
05/31/2004 00:55:00*4.6966*4.6974*4.6979*4.6962
05/31/2004 01:00:00*4.6972*4.697*4.6975*4.697
05/31/2004 01:05:00*4.6972*4.6979*4.6983*4.6965
05/31/2004 01:10:00*4.6972*4.699*4.6994*4.6962
05/31/2004 01:15:00*4.6989*4.6968*4.699*4.6968
05/31/2004 01:20:00*4.6976*4.6964*4.699*4.696
05/31/2004 01:25:00*4.6992*4.6983*4.6994*4.6964
05/31/2004 01:30:00*4.6985*4.6981*4.6992*4.6954
05/31/2004 01:35:00*4.6954*4.6961*4.6986*4.6926
05/31/2004 01:40:00*4.6963*4.6971*4.6972*4.6941
05/31/2004 01:45:00*4.6968*4.6974*4.6978*4.695
05/31/2004 01:50:00*4.6971*4.6974*4.698*4.6946
05/31/2004 01:55:00*4.6976*4.6967*4.699*4.6949
05/31/2004 02:00:00*4.6969*4.6974*4.6982*4.6949
05/31/2004 02:05:00*4.6976*4.7019*4.7028*4.6958
05/31/2004 02:10:00*4.7021*4.704*4.7043*4.6992
05/31/2004 02:15:00*4.7041*4.7026*4.7041*4.7013
05/31/2004 02:20:00*4.7028*4.7016*4.7028*4.7014
05/31/2004 02:25:00*4.702*4.7033*4.7035*4.6983
05/31/2004 02:30:00*4.7031*4.7031*4.7036*4.7006
05/31/2004 02:35:00*4.7034*4.7055*4.7063*4.7009
05/31/2004 02:40:00*4.7056*4.7043*4.7056*4.7006
05/31/2004 02:45:00*4.7041*4.704*4.7053*4.7034
05/31/2004 02:50:00*4.7034*4.7053*4.7062*4.703
05/31/2004 02:55:00*4.7045*4.7041*4.7056*4.703
05/31/2004 03:00:00*4.7034*4.7016*4.7042*4.7008
05/31/2004 03:05:00*4.701*4.7006*4.7022*4.6996
05/31/2004 03:10:00*4.7004*4.7006*4.7021*4.7004
05/31/2004 03:15:00*4.7004*4.6997*4.702*4.6996
05/31/2004 03:20:00*4.6999*4.698*4.7011*4.6976
05/31/2004 03:25:00*4.6984*4.6999*4.7001*4.6969
05/31/2004 03:30:00*4.7001*4.6997*4.7001*4.6986
05/31/2004 03:35:00*4.6996*4.7027*4.7027*4.6996
05/31/2004 03:40:00*4.7023*4.7042*4.7048*4.7016
05/31/2004 03:45:00*4.7035*4.7034*4.7042*4.7017
05/31/2004 03:50:00*4.7036*4.7026*4.7041*4.7021
05/31/2004 03:55:00*4.7019*4.7035*4.7048*4.7011
05/31/2004 04:00:00*4.7033*4.7031*4.7042*4.7016
05/31/2004 04:05:00*4.7026*4.7083*4.709*4.7026
05/31/2004 04:10:00*4.7081*4.7035*4.7083*4.7018
05/31/2004 04:15:00*4.7037*4.7059*4.7067*4.7024
05/31/2004 04:20:00*4.7061*4.711*4.7121*4.7052
05/31/2004 04:25:00*4.7117*4.7135*4.7143*4.71
05/31/2004 04:30:00*4.7134*4.712*4.7148*4.7113
05/31/2004 04:35:00*4.7122*4.7129*4.7135*4.7111
05/31/2004 04:40:00*4.7131*4.711*4.7135*4.7104
05/31/2004 04:45:00*4.7108*4.7095*4.7119*4.7095
05/31/2004 04:50:00*4.7092*4.704*4.7095*4.7023
05/31/2004 04:55:00*4.7029*4.7048*4.7062*4.7029
05/31/2004 05:00:00*4.705*4.7041*4.7057*4.7035
05/31/2004 05:05:00*4.7041*4.7048*4.7048*4.7037
05/31/2004 05:10:00*4.7045*4.7066*4.7096*4.7033
05/31/2004 05:15:00*4.7068*4.7085*4.7091*4.7053
05/31/2004 05:20:00*4.7084*4.7096*4.7096*4.7082
05/31/2004 05:25:00*4.7096*4.7111*4.7111*4.7096
05/31/2004 05:30:00*4.7103*4.7185*4.7189*4.7081
05/31/2004 05:35:00*4.7155*4.7193*4.7193*4.7155
05/31/2004 05:40:00*4.7195*4.7205*4.7208*4.7193
05/31/2004 05:45:00*4.7175*4.7238*4.7238*4.7175
05/31/2004 05:50:00*4.7236*4.725*4.7288*4.7231
05/31/2004 05:55:00*4.7243*4.7241*4.725*4.7235
05/31/2004 06:00:00*4.7243*4.7194*4.7245*4.7167
05/31/2004 06:05:00*4.7201*4.7196*4.7208*4.7142
05/31/2004 06:10:00*4.7201*4.7181*4.7216*4.715
05/31/2004 06:15:00*4.7177*4.7185*4.7202*4.7176
05/31/2004 06:20:00*4.7187*4.7192*4.7204*4.7183
05/31/2004 06:25:00*4.7194*4.7209*4.7219*4.7192
05/31/2004 06:30:00*4.7207*4.7259*4.7259*4.7196
05/31/2004 06:35:00*4.7257*4.7238*4.7259*4.7182
05/31/2004 06:40:00*4.7236*4.7209*4.7259*4.7194
05/31/2004 06:45:00*4.7215*4.7168*4.7228*4.7168
05/31/2004 06:50:00*4.7176*4.719*4.7213*4.7168
05/31/2004 06:55:00*4.7191*4.718*4.7192*4.7172
05/31/2004 07:00:00*4.7182*4.7192*4.72*4.7152
05/31/2004 07:05:00*4.719*4.7196*4.7206*4.7181
05/31/2004 07:10:00*4.7194*4.7165*4.7198*4.7165
05/31/2004 07:15:00*4.7173*4.7187*4.719*4.7165
05/31/2004 07:20:00*4.7183*4.7185*4.7187*4.7179
05/31/2004 07:25:00*4.7187*4.7237*4.7243*4.7181
05/31/2004 07:30:00*4.7243*4.7241*4.7249*4.7219
05/31/2004 07:35:00*4.7196*4.7179*4.7241*4.7147
05/31/2004 07:40:00*4.7181*4.716*4.7187*4.7149
05/31/2004 07:45:00*4.7158*4.7158*4.7191*4.7158
05/31/2004 07:50:00*4.7155*4.7162*4.717*4.7106
05/31/2004 07:55:00*4.7162*4.7139*4.7171*4.7139
05/31/2004 08:00:00*4.7117*4.7135*4.7167*4.7083
05/31/2004 08:05:00*4.712*4.7113*4.7135*4.7109
05/31/2004 08:10:00*4.711*4.7124*4.7146*4.7109
05/31/2004 08:15:00*4.7122*4.7126*4.7126*4.7089
05/31/2004 08:20:00*4.7134*4.7159*4.7164*4.7097
05/31/2004 08:25:00*4.7155*4.7122*4.7176*4.7122
05/31/2004 08:30:00*4.7127*4.7119*4.7127*4.7112
05/31/2004 08:35:00*4.712*4.7126*4.7131*4.7115
05/31/2004 08:40:00*4.7127*4.7131*4.714*4.7112
05/31/2004 08:45:00*4.7127*4.7132*4.7132*4.7125
05/31/2004 08:50:00*4.713*4.7102*4.7132*4.7085
05/31/2004 08:55:00*4.7104*4.7093*4.7113*4.7093
05/31/2004 09:00:00*4.7095*4.7054*4.7099*4.705
05/31/2004 09:05:00*4.7053*4.7052*4.7062*4.7047
05/31/2004 09:10:00*4.7056*4.7036*4.706*4.7036
05/31/2004 09:15:00*4.7029*4.7025*4.7036*4.7013
05/31/2004 09:20:00*4.7029*4.7043*4.7058*4.7014
05/31/2004 09:25:00*4.7039*4.7038*4.7043*4.7013
05/31/2004 09:30:00*4.7023*4.7016*4.7038*4.7003
05/31/2004 09:35:00*4.7012*4.7019*4.7036*4.7012
05/31/2004 09:40:00*4.7022*4.6986*4.7022*4.6984
05/31/2004 09:45:00*4.6988*4.7041*4.7041*4.6984
05/31/2004 09:50:00*4.7033*4.704*4.7043*4.7033
05/31/2004 09:55:00*4.7038*4.7041*4.7043*4.7032
05/31/2004 10:00:00*4.704*4.7031*4.7041*4.7029
05/31/2004 10:05:00*4.7023*4.7024*4.7033*4.7018
05/31/2004 10:10:00*4.703*4.7036*4.7074*4.7024
05/31/2004 10:15:00*4.7034*4.7018*4.7036*4.7014
05/31/2004 10:20:00*4.702*4.7018*4.7028*4.7013
05/31/2004 10:25:00*4.702*4.7018*4.7024*4.7017
05/31/2004 10:30:00*4.702*4.7032*4.7032*4.7018
05/31/2004 10:35:00*4.703*4.7032*4.7047*4.7023
05/31/2004 10:40:00*4.7034*4.7038*4.7038*4.7031
05/31/2004 10:45:00*4.7038*4.7077*4.7112*4.7035
05/31/2004 10:50:00*4.707*4.708*4.7091*4.7067
05/31/2004 10:55:00*4.7078*4.7095*4.7102*4.7074
05/31/2004 11:00:00*4.7102*4.7122*4.7129*4.7095
05/31/2004 11:05:00*4.7126*4.7067*4.7126*4.7062
05/31/2004 11:10:00*4.7066*4.7085*4.7098*4.7066
05/31/2004 11:15:00*4.7088*4.7085*4.7094*4.7082
05/31/2004 11:20:00*4.7088*4.7083*4.7098*4.7076
05/31/2004 11:25:00*4.7072*4.7135*4.7139*4.7066
05/31/2004 11:30:00*4.7137*4.7105*4.7137*4.7103
05/31/2004 11:35:00*4.7107*4.7095*4.7109*4.7088
05/31/2004 11:40:00*4.7094*4.7067*4.7095*4.7067
05/31/2004 11:45:00*4.7065*4.709*4.709*4.7061
05/31/2004 11:50:00*4.7088*4.7102*4.7104*4.7084
05/31/2004 11:55:00*4.7104*4.7104*4.7108*4.7097
05/31/2004 12:00:00*4.711*4.7088*4.711*4.7084
05/31/2004 12:05:00*4.7085*4.709*4.7095*4.7085
05/31/2004 12:10:00*4.7088*4.7104*4.7106*4.7081
05/31/2004 12:15:00*4.7106*4.7108*4.7108*4.7102
05/31/2004 12:20:00*4.7108*4.7109*4.7111*4.71
05/31/2004 12:25:00*4.7109*4.7098*4.7109*4.7098
05/31/2004 12:30:00*4.7098*4.7102*4.7104*4.7098
05/31/2004 12:35:00*4.7095*4.7087*4.7102*4.7085
05/31/2004 12:40:00*4.7089*4.7089*4.7089*4.7085
05/31/2004 12:45:00*4.7091*4.7091*4.7094*4.7084
05/31/2004 12:50:00*4.7091*4.7091*4.7091*4.7077
05/31/2004 12:55:00*4.7091*4.7091*4.7091*4.7091
05/31/2004 13:00:00*4.7094*4.7105*4.7105*4.7091
05/31/2004 13:05:00*4.7103*4.7111*4.7111*4.7099
05/31/2004 13:10:00*4.7111*4.7111*4.7111*4.7111
05/31/2004 13:15:00*4.7109*4.7108*4.7111*4.7094
05/31/2004 13:20:00*4.7105*4.7098*4.7108*4.7084
05/31/2004 13:25:00*4.7101*4.7103*4.7103*4.7098
05/31/2004 13:30:00*4.7099*4.7103*4.7111*4.7099
05/31/2004 13:35:00*4.7105*4.7101*4.7108*4.7095
05/31/2004 13:40:00*4.7105*4.7095*4.7111*4.7095
05/31/2004 13:45:00*4.7094*4.7095*4.7098*4.7091
05/31/2004 13:50:00*4.7093*4.7074*4.7095*4.7074
05/31/2004 13:55:00*4.708*4.7081*4.7087*4.7069
05/31/2004 14:00:00*4.7089*4.7091*4.7093*4.7081
05/31/2004 14:05:00*4.7093*4.7099*4.7101*4.7091
05/31/2004 14:10:00*4.7087*4.7085*4.7099*4.7084
05/31/2004 14:15:00*4.7087*4.7095*4.7101*4.7085
05/31/2004 14:20:00*4.7095*4.7093*4.7101*4.7093
05/31/2004 14:25:00*4.7095*4.7088*4.7095*4.7088
05/31/2004 14:30:00*4.7084*4.7071*4.7088*4.7071
05/31/2004 14:35:00*4.7074*4.7052*4.7078*4.7052
05/31/2004 14:40:00*4.7074*4.7082*4.7088*4.7052
05/31/2004 14:45:00*4.7077*4.7082*4.7082*4.7077
05/31/2004 14:50:00*4.7087*4.7085*4.7089*4.7077
05/31/2004 14:55:00*4.7089*4.7087*4.7089*4.7085
05/31/2004 15:00:00*4.7083*4.7083*4.7087*4.7083
05/31/2004 15:05:00*4.7083*4.7083*4.7083*4.7083
05/31/2004 15:10:00*4.7084*4.7088*4.7088*4.7083
05/31/2004 15:15:00*4.7092*4.7102*4.7109*4.7087
05/31/2004 15:20:00*4.7109*4.7119*4.7119*4.7102
05/31/2004 15:25:00*4.7115*4.713*4.7147*4.7115
05/31/2004 15:30:00*4.7129*4.7154*4.7155*4.7126
05/31/2004 15:35:00*4.7157*4.7125*4.7157*4.7125
05/31/2004 15:40:00*4.713*4.7147*4.7162*4.7122
05/31/2004 15:45:00*4.7147*4.7152*4.7152*4.7141
05/31/2004 15:50:00*4.7152*4.7162*4.7164*4.7152
05/31/2004 15:55:00*4.7162*4.7161*4.7162*4.7161
05/31/2004 16:00:00*4.7161*4.7157*4.7162*4.7154
05/31/2004 16:05:00*4.7157*4.7158*4.7166*4.7149
05/31/2004 16:10:00*4.7162*4.7162*4.7172*4.7158
05/31/2004 16:15:00*4.7162*4.7172*4.7174*4.7162
05/31/2004 16:20:00*4.7172*4.7174*4.7174*4.7158
05/31/2004 16:25:00*4.7172*4.7166*4.7174*4.7166
05/31/2004 16:30:00*4.7166*4.714*4.7179*4.7113
05/31/2004 16:35:00*4.714*4.714*4.7142*4.7138
05/31/2004 16:40:00*4.7138*4.714*4.714*4.7138
05/31/2004 16:45:00*4.7142*4.7138*4.7144*4.7136
05/31/2004 16:50:00*4.7147*4.7181*4.719*4.7134
05/31/2004 16:55:00*4.7181*4.7177*4.7181*4.7155
05/31/2004 17:00:00*4.7177*4.7187*4.7192*4.7171
