06/27/2004 17:05:00*4.7792*4.7857*4.7873*4.7792
06/27/2004 17:10:00*4.7857*4.7857*4.7857*4.7857
06/27/2004 17:15:00*4.7857*4.7851*4.7857*4.7845
06/27/2004 17:20:00*4.7851*4.7851*4.7857*4.7847
06/27/2004 17:25:00*4.7855*4.785*4.7855*4.7845
06/27/2004 17:30:00*4.785*4.7854*4.7854*4.785
06/27/2004 17:35:00*4.7854*4.7871*4.7871*4.7854
06/27/2004 17:40:00*4.7865*4.7868*4.7871*4.7865
06/27/2004 17:45:00*4.7871*4.7882*4.7885*4.7868
06/27/2004 17:50:00*4.7882*4.7876*4.7886*4.7876
06/27/2004 17:55:00*4.7878*4.7854*4.7878*4.7845
06/27/2004 18:00:00*4.7852*4.7866*4.7875*4.7827
06/27/2004 18:05:00*4.7864*4.7853*4.7866*4.7842
06/27/2004 18:10:00*4.7855*4.787*4.7875*4.7853
06/27/2004 18:15:00*4.7872*4.7882*4.7882*4.787
06/27/2004 18:20:00*4.7882*4.7871*4.7891*4.7861
06/27/2004 18:25:00*4.7867*4.789*4.7903*4.7867
06/27/2004 18:30:00*4.789*4.7899*4.7899*4.789
06/27/2004 18:35:00*4.7899*4.7901*4.7905*4.7899
06/27/2004 18:40:00*4.7905*4.7866*4.7915*4.7849
06/27/2004 18:45:00*4.7851*4.7855*4.7866*4.7839
06/27/2004 18:50:00*4.7845*4.7874*4.7874*4.7845
06/27/2004 18:55:00*4.7876*4.7897*4.7899*4.7847
06/27/2004 19:00:00*4.7897*4.7887*4.7901*4.7883
06/27/2004 19:05:00*4.7885*4.7941*4.7941*4.7883
06/27/2004 19:10:00*4.7939*4.7942*4.7953*4.7907
06/27/2004 19:15:00*4.7947*4.7928*4.7954*4.7928
06/27/2004 19:20:00*4.7954*4.7928*4.7961*4.7918
06/27/2004 19:25:00*4.795*4.796*4.7968*4.7928
06/27/2004 19:30:00*4.796*4.7978*4.7999*4.7927
06/27/2004 19:35:00*4.7977*4.7978*4.7999*4.7973
06/27/2004 19:40:00*4.7978*4.8009*4.8009*4.7978
06/27/2004 19:45:00*4.7991*4.7984*4.8009*4.796
06/27/2004 19:50:00*4.7994*4.8003*4.8003*4.7973
06/27/2004 19:55:00*4.7988*4.7983*4.8003*4.7967
06/27/2004 20:00:00*4.7974*4.7959*4.7983*4.7956
06/27/2004 20:05:00*4.7963*4.7951*4.799*4.7943
06/27/2004 20:10:00*4.7951*4.7969*4.7983*4.7947
06/27/2004 20:15:00*4.7967*4.7959*4.8*4.7946
06/27/2004 20:20:00*4.7951*4.797*4.799*4.7939
06/27/2004 20:25:00*4.7949*4.7949*4.7973*4.7945
06/27/2004 20:30:00*4.7946*4.7956*4.7979*4.7939
06/27/2004 20:35:00*4.796*4.7952*4.7985*4.7933
06/27/2004 20:40:00*4.7953*4.7961*4.7988*4.7952
06/27/2004 20:45:00*4.7995*4.7959*4.7995*4.795
06/27/2004 20:50:00*4.7961*4.797*4.7995*4.7959
06/27/2004 20:55:00*4.7973*4.795*4.8*4.7946
06/27/2004 21:00:00*4.7952*4.7957*4.801*4.7943
06/27/2004 21:05:00*4.7961*4.8017*4.8024*4.7957
06/27/2004 21:10:00*4.8002*4.802*4.8026*4.8002
06/27/2004 21:15:00*4.8022*4.8018*4.8026*4.8004
06/27/2004 21:20:00*4.802*4.7985*4.8022*4.7981
06/27/2004 21:25:00*4.7982*4.7989*4.8*4.7982
06/27/2004 21:30:00*4.7991*4.7998*4.8004*4.7985
06/27/2004 21:35:00*4.8001*4.8*4.8001*4.7977
06/27/2004 21:40:00*4.8*4.8*4.8*4.8
06/27/2004 21:45:00*4.8*4.8*4.8*4.8
06/27/2004 21:50:00*4.8*4.8*4.8*4.8
06/27/2004 21:55:00*4.8*4.8*4.8*4.8
06/27/2004 22:00:00*4.8*4.7973*4.8*4.7973
06/27/2004 22:05:00*4.7981*4.7983*4.7998*4.7952
06/27/2004 22:10:00*4.795*4.796*4.7983*4.7946
06/27/2004 22:15:00*4.797*4.7977*4.7984*4.7932
06/27/2004 22:20:00*4.7974*4.7973*4.7988*4.7973
06/27/2004 22:25:00*4.7971*4.7961*4.7989*4.7961
06/27/2004 22:30:00*4.7963*4.796*4.7978*4.796
06/27/2004 22:35:00*4.7963*4.7958*4.7978*4.7956
06/27/2004 22:40:00*4.796*4.7964*4.7971*4.7958
06/27/2004 22:45:00*4.7972*4.7974*4.7985*4.795
06/27/2004 22:50:00*4.7975*4.7985*4.7993*4.7966
06/27/2004 22:55:00*4.7963*4.7947*4.7985*4.7947
06/27/2004 23:00:00*4.795*4.7934*4.7962*4.7934
06/27/2004 23:05:00*4.7926*4.792*4.7941*4.792
06/27/2004 23:10:00*4.7922*4.7954*4.7954*4.7905
06/27/2004 23:15:00*4.7937*4.7963*4.7963*4.7937
06/27/2004 23:20:00*4.7959*4.7949*4.797*4.7946
06/27/2004 23:25:00*4.795*4.7956*4.7957*4.7938
06/27/2004 23:30:00*4.7948*4.7936*4.7956*4.7936
06/27/2004 23:35:00*4.7941*4.7936*4.7949*4.7922
06/27/2004 23:40:00*4.7937*4.7938*4.7957*4.7912
06/27/2004 23:45:00*4.7936*4.795*4.7956*4.7921
06/27/2004 23:50:00*4.7954*4.7963*4.7969*4.7948
06/27/2004 23:55:00*4.7961*4.7953*4.7963*4.7937
06/28/2004 00:00:00*4.7955*4.7947*4.7957*4.7935
06/28/2004 00:05:00*4.7944*4.7944*4.795*4.7915
06/28/2004 00:10:00*4.7946*4.7977*4.798*4.7917
06/28/2004 00:15:00*4.797*4.7991*4.8012*4.7967
06/28/2004 00:20:00*4.7993*4.7943*4.8003*4.7933
06/28/2004 00:25:00*4.795*4.7973*4.7977*4.7943
06/28/2004 00:30:00*4.7969*4.7984*4.7988*4.7967
06/28/2004 00:35:00*4.7982*4.7962*4.7984*4.7959
06/28/2004 00:40:00*4.7968*4.7939*4.7973*4.7935
06/28/2004 00:45:00*4.7937*4.7939*4.7961*4.7929
06/28/2004 00:50:00*4.7932*4.7925*4.7964*4.7922
06/28/2004 00:55:00*4.7926*4.7931*4.7955*4.7925
06/28/2004 01:00:00*4.7931*4.7956*4.7956*4.7926
06/28/2004 01:05:00*4.7938*4.7939*4.7965*4.7929
06/28/2004 01:10:00*4.7941*4.7953*4.7963*4.7939
06/28/2004 01:15:00*4.7949*4.797*4.7992*4.7949
06/28/2004 01:20:00*4.7967*4.7987*4.7994*4.7963
06/28/2004 01:25:00*4.7983*4.7978*4.803*4.7967
06/28/2004 01:30:00*4.7977*4.7962*4.7997*4.7946
06/28/2004 01:35:00*4.7959*4.797*4.7974*4.7954
06/28/2004 01:40:00*4.7966*4.7966*4.7994*4.7964
06/28/2004 01:45:00*4.7968*4.7967*4.7993*4.7959
06/28/2004 01:50:00*4.7982*4.7998*4.8017*4.7967
06/28/2004 01:55:00*4.7999*4.8026*4.8027*4.7998
06/28/2004 02:00:00*4.8023*4.8017*4.8047*4.801
06/28/2004 02:05:00*4.8016*4.8013*4.8017*4.8002
06/28/2004 02:10:00*4.8015*4.8092*4.8092*4.8013
06/28/2004 02:15:00*4.8084*4.8076*4.81*4.8038
06/28/2004 02:20:00*4.8074*4.806*4.8094*4.8045
06/28/2004 02:25:00*4.8058*4.8056*4.8084*4.805
06/28/2004 02:30:00*4.8056*4.8038*4.8062*4.8038
06/28/2004 02:35:00*4.8026*4.8047*4.8066*4.8004
06/28/2004 02:40:00*4.8048*4.8146*4.8166*4.8045
06/28/2004 02:45:00*4.8129*4.8161*4.8196*4.8129
06/28/2004 02:50:00*4.817*4.8147*4.8181*4.8134
06/28/2004 02:55:00*4.8143*4.8139*4.815*4.8112
06/28/2004 03:00:00*4.8131*4.8154*4.8171*4.8131
06/28/2004 03:05:00*4.8158*4.814*4.8166*4.8126
06/28/2004 03:10:00*4.8139*4.8146*4.8157*4.8111
06/28/2004 03:15:00*4.8143*4.816*4.8202*4.8143
06/28/2004 03:20:00*4.8168*4.8159*4.8199*4.8153
06/28/2004 03:25:00*4.8156*4.8172*4.8184*4.8131
06/28/2004 03:30:00*4.8174*4.8152*4.8176*4.8141
06/28/2004 03:35:00*4.8155*4.8176*4.8183*4.8151
06/28/2004 03:40:00*4.8172*4.8126*4.8176*4.8111
06/28/2004 03:45:00*4.8119*4.8114*4.8138*4.8107
06/28/2004 03:50:00*4.8112*4.8114*4.8132*4.8099
06/28/2004 03:55:00*4.813*4.8098*4.8199*4.8096
06/28/2004 04:00:00*4.8099*4.8075*4.8099*4.8036
06/28/2004 04:05:00*4.8082*4.8099*4.8103*4.8052
06/28/2004 04:10:00*4.8095*4.8049*4.8108*4.8047
06/28/2004 04:15:00*4.8051*4.8063*4.8063*4.8019
06/28/2004 04:20:00*4.8065*4.806*4.807*4.8033
06/28/2004 04:25:00*4.8065*4.8045*4.8087*4.8035
06/28/2004 04:30:00*4.8046*4.7963*4.805*4.7951
06/28/2004 04:35:00*4.7964*4.7941*4.798*4.791
06/28/2004 04:40:00*4.7943*4.7927*4.7979*4.7927
06/28/2004 04:45:00*4.7925*4.7943*4.7972*4.7922
06/28/2004 04:50:00*4.795*4.7883*4.7958*4.7883
06/28/2004 04:55:00*4.788*4.7892*4.7908*4.7854
06/28/2004 05:00:00*4.7897*4.7929*4.7944*4.7865
06/28/2004 05:05:00*4.7925*4.7909*4.7944*4.7873
06/28/2004 05:10:00*4.7907*4.7935*4.7962*4.7905
06/28/2004 05:15:00*4.7934*4.794*4.7956*4.7912
06/28/2004 05:20:00*4.7939*4.7964*4.7975*4.7916
06/28/2004 05:25:00*4.7957*4.8002*4.8007*4.795
06/28/2004 05:30:00*4.7998*4.7963*4.8002*4.7938
06/28/2004 05:35:00*4.7955*4.7901*4.7963*4.7886
06/28/2004 05:40:00*4.7905*4.7931*4.7958*4.7897
06/28/2004 05:45:00*4.7929*4.7928*4.7947*4.7913
06/28/2004 05:50:00*4.7924*4.7932*4.7939*4.7907
06/28/2004 05:55:00*4.793*4.7896*4.7935*4.7894
06/28/2004 06:00:00*4.7894*4.7908*4.7918*4.7885
06/28/2004 06:05:00*4.7905*4.7924*4.7934*4.7904
06/28/2004 06:10:00*4.7922*4.7899*4.7941*4.7897
06/28/2004 06:15:00*4.7897*4.7941*4.7954*4.7876
06/28/2004 06:20:00*4.7943*4.7922*4.7943*4.7911
06/28/2004 06:25:00*4.7924*4.7933*4.794*4.791
06/28/2004 06:30:00*4.7936*4.7935*4.7939*4.7918
06/28/2004 06:35:00*4.7933*4.7931*4.7954*4.7925
06/28/2004 06:40:00*4.7929*4.7928*4.7947*4.7914
06/28/2004 06:45:00*4.7926*4.7919*4.7928*4.7903
06/28/2004 06:50:00*4.7912*4.7897*4.7919*4.7888
06/28/2004 06:55:00*4.7905*4.7896*4.7931*4.7878
06/28/2004 07:00:00*4.7894*4.7927*4.7929*4.7893
06/28/2004 07:05:00*4.7917*4.7908*4.7927*4.7904
06/28/2004 07:10:00*4.7907*4.7914*4.7914*4.7892
06/28/2004 07:15:00*4.7911*4.7908*4.792*4.7895
06/28/2004 07:20:00*4.7904*4.7914*4.7937*4.7897
06/28/2004 07:25:00*4.791*4.7922*4.7925*4.7906
06/28/2004 07:30:00*4.792*4.7901*4.7922*4.79
06/28/2004 07:35:00*4.7899*4.7898*4.792*4.7898
06/28/2004 07:40:00*4.7901*4.7868*4.7903*4.7864
06/28/2004 07:45:00*4.7865*4.7911*4.7914*4.7865
06/28/2004 07:50:00*4.7909*4.7903*4.7941*4.7887
06/28/2004 07:55:00*4.7901*4.7911*4.7925*4.7873
06/28/2004 08:00:00*4.7913*4.7903*4.7922*4.7898
06/28/2004 08:05:00*4.7905*4.7882*4.7918*4.7868
06/28/2004 08:10:00*4.788*4.7861*4.7908*4.7847
06/28/2004 08:15:00*4.7862*4.7828*4.7873*4.7813
06/28/2004 08:20:00*4.7832*4.7827*4.7869*4.7805
06/28/2004 08:25:00*4.7829*4.7834*4.7864*4.7809
06/28/2004 08:30:00*4.783*4.7819*4.7865*4.7812
06/28/2004 08:35:00*4.7819*4.7843*4.7861*4.7797
06/28/2004 08:40:00*4.7849*4.7878*4.7886*4.7838
06/28/2004 08:45:00*4.7877*4.7875*4.7888*4.7841
06/28/2004 08:50:00*4.7876*4.7831*4.7876*4.7805
06/28/2004 08:55:00*4.7834*4.7907*4.7915*4.7831
06/28/2004 09:00:00*4.791*4.7889*4.7919*4.785
06/28/2004 09:05:00*4.7882*4.8004*4.8004*4.7882
06/28/2004 09:10:00*4.8*4.8093*4.8114*4.7977
06/28/2004 09:15:00*4.8089*4.8085*4.8122*4.8083
06/28/2004 09:20:00*4.8097*4.8177*4.8179*4.8081
06/28/2004 09:25:00*4.8182*4.8114*4.8211*4.8114
06/28/2004 09:30:00*4.8117*4.808*4.8123*4.8075
06/28/2004 09:35:00*4.8094*4.8082*4.8113*4.808
06/28/2004 09:40:00*4.8091*4.8074*4.81*4.8063
06/28/2004 09:45:00*4.8065*4.8098*4.8111*4.8065
06/28/2004 09:50:00*4.8107*4.8095*4.8113*4.8079
06/28/2004 09:55:00*4.8097*4.8096*4.8129*4.8086
06/28/2004 10:00:00*4.8093*4.804*4.8096*4.8012
06/28/2004 10:05:00*4.8047*4.8056*4.8074*4.8034
06/28/2004 10:10:00*4.806*4.8065*4.8084*4.8047
06/28/2004 10:15:00*4.8061*4.8047*4.8104*4.8045
06/28/2004 10:20:00*4.8032*4.8091*4.8102*4.8032
06/28/2004 10:25:00*4.8073*4.8028*4.8091*4.8009
06/28/2004 10:30:00*4.8035*4.8044*4.8077*4.8028
06/28/2004 10:35:00*4.8043*4.8036*4.807*4.8026
06/28/2004 10:40:00*4.8033*4.8034*4.8065*4.8015
06/28/2004 10:45:00*4.8038*4.8022*4.8045*4.7991
06/28/2004 10:50:00*4.8026*4.8036*4.8043*4.8008
06/28/2004 10:55:00*4.8043*4.8081*4.812*4.8033
06/28/2004 11:00:00*4.8084*4.8081*4.8115*4.8067
06/28/2004 11:05:00*4.8076*4.8114*4.8128*4.8072
06/28/2004 11:10:00*4.8111*4.8104*4.8137*4.8069
06/28/2004 11:15:00*4.8105*4.8103*4.8133*4.8096
06/28/2004 11:20:00*4.8109*4.8111*4.8123*4.8089
06/28/2004 11:25:00*4.8109*4.8097*4.8128*4.8096
06/28/2004 11:30:00*4.8095*4.8105*4.8111*4.8091
06/28/2004 11:35:00*4.8098*4.8098*4.8116*4.8068
06/28/2004 11:40:00*4.8101*4.8086*4.8112*4.8079
06/28/2004 11:45:00*4.8084*4.8061*4.8097*4.8061
06/28/2004 11:50:00*4.8057*4.8073*4.8089*4.8057
06/28/2004 11:55:00*4.8076*4.8093*4.8101*4.8072
06/28/2004 12:00:00*4.8097*4.8109*4.8112*4.807
06/28/2004 12:05:00*4.8111*4.8123*4.8129*4.8107
06/28/2004 12:10:00*4.8127*4.811*4.8159*4.8104
06/28/2004 12:15:00*4.8114*4.8055*4.8121*4.8047
06/28/2004 12:20:00*4.805*4.8051*4.8068*4.8029
06/28/2004 12:25:00*4.8056*4.8035*4.8063*4.8026
06/28/2004 12:30:00*4.8033*4.8044*4.8054*4.801
06/28/2004 12:35:00*4.8048*4.8025*4.8048*4.8009
06/28/2004 12:40:00*4.8031*4.8072*4.8072*4.8025
06/28/2004 12:45:00*4.8065*4.8081*4.8086*4.8061
06/28/2004 12:50:00*4.8073*4.8075*4.8081*4.8059
06/28/2004 12:55:00*4.8077*4.8116*4.8116*4.8072
06/28/2004 13:00:00*4.8108*4.8128*4.8131*4.809
06/28/2004 13:05:00*4.8131*4.8189*4.8191*4.8118
06/28/2004 13:10:00*4.8204*4.8161*4.8204*4.815
06/28/2004 13:15:00*4.816*4.8139*4.8169*4.8137
06/28/2004 13:20:00*4.8137*4.8121*4.8142*4.8121
06/28/2004 13:25:00*4.8117*4.8119*4.8124*4.8103
06/28/2004 13:30:00*4.8121*4.8143*4.8151*4.811
06/28/2004 13:35:00*4.8166*4.8157*4.8166*4.8111
06/28/2004 13:40:00*4.8156*4.8143*4.8161*4.8136
06/28/2004 13:45:00*4.8142*4.8125*4.8149*4.8125
06/28/2004 13:50:00*4.8128*4.8142*4.8142*4.8122
06/28/2004 13:55:00*4.8135*4.8139*4.8147*4.8131
06/28/2004 14:00:00*4.8142*4.8129*4.8147*4.8129
06/28/2004 14:05:00*4.8131*4.8145*4.816*4.8129
06/28/2004 14:10:00*4.8146*4.8154*4.8168*4.8145
06/28/2004 14:15:00*4.8156*4.8142*4.8158*4.8123
06/28/2004 14:20:00*4.8132*4.8177*4.8177*4.813
06/28/2004 14:25:00*4.8174*4.8207*4.8216*4.8144
06/28/2004 14:30:00*4.8177*4.8154*4.8207*4.8149
06/28/2004 14:35:00*4.817*4.8168*4.8185*4.8143
06/28/2004 14:40:00*4.817*4.8153*4.8177*4.8153
06/28/2004 14:45:00*4.8149*4.8158*4.8158*4.8142
06/28/2004 14:50:00*4.8156*4.8147*4.8166*4.8143
06/28/2004 14:55:00*4.8149*4.8153*4.8163*4.8139
06/28/2004 15:00:00*4.8152*4.8147*4.816*4.8117
06/28/2004 15:05:00*4.8142*4.8129*4.8147*4.8112
06/28/2004 15:10:00*4.8132*4.8123*4.8149*4.8111
06/28/2004 15:15:00*4.8121*4.8125*4.8136*4.8117
06/28/2004 15:20:00*4.8119*4.8128*4.8128*4.8097
06/28/2004 15:25:00*4.8129*4.8111*4.8132*4.8097
06/28/2004 15:30:00*4.8109*4.8104*4.8125*4.8067
06/28/2004 15:35:00*4.8116*4.8094*4.8116*4.8083
06/28/2004 15:40:00*4.8096*4.8087*4.8096*4.8073
06/28/2004 15:45:00*4.8091*4.8108*4.8113*4.8087
06/28/2004 15:50:00*4.811*4.8111*4.8116*4.8104
06/28/2004 15:55:00*4.811*4.8088*4.8116*4.8083
06/28/2004 16:00:00*4.809*4.809*4.8094*4.8086
06/28/2004 16:05:00*4.8093*4.807*4.8108*4.807
06/28/2004 16:10:00*4.8068*4.8137*4.8137*4.8068
06/28/2004 16:15:00*4.8129*4.8076*4.8142*4.8065
06/28/2004 16:20:00*4.8079*4.8086*4.8124*4.8076
06/28/2004 16:25:00*4.8084*4.8056*4.8086*4.8056
06/28/2004 16:30:00*4.8061*4.8061*4.8066*4.8056
06/28/2004 16:35:00*4.8059*4.8072*4.8083*4.8048
06/28/2004 16:40:00*4.8057*4.8054*4.8072*4.8054
06/28/2004 16:45:00*4.8052*4.8052*4.8062*4.804
06/28/2004 16:50:00*4.8051*4.8073*4.8073*4.8051
06/28/2004 16:55:00*4.8071*4.8052*4.8079*4.8047
06/28/2004 17:00:00*4.8049*4.8104*4.8104*4.8049
