06/28/2004 17:05:00*4.8105*4.8122*4.8129*4.8072
06/28/2004 17:10:00*4.8117*4.8132*4.8182*4.8112
06/28/2004 17:15:00*4.814*4.8135*4.814*4.8116
06/28/2004 17:20:00*4.8136*4.8132*4.814*4.8112
06/28/2004 17:25:00*4.8131*4.8137*4.8142*4.8123
06/28/2004 17:30:00*4.8129*4.8126*4.8137*4.8114
06/28/2004 17:35:00*4.8118*4.8133*4.8141*4.8118
06/28/2004 17:40:00*4.8135*4.8141*4.8143*4.8133
06/28/2004 17:45:00*4.8143*4.8143*4.8143*4.8133
06/28/2004 17:50:00*4.8145*4.8154*4.8154*4.8141
06/28/2004 17:55:00*4.8156*4.8156*4.8158*4.8154
06/28/2004 18:00:00*4.8149*4.8138*4.8156*4.8138
06/28/2004 18:05:00*4.8143*4.8135*4.8149*4.8135
06/28/2004 18:10:00*4.8128*4.8135*4.8135*4.8128
06/28/2004 18:15:00*4.8135*4.8125*4.8135*4.8125
06/28/2004 18:20:00*4.8133*4.8122*4.8133*4.812
06/28/2004 18:25:00*4.8129*4.8132*4.8175*4.8122
06/28/2004 18:30:00*4.8139*4.8125*4.8142*4.8125
06/28/2004 18:35:00*4.8129*4.8148*4.8177*4.8125
06/28/2004 18:40:00*4.814*4.8142*4.8148*4.8135
06/28/2004 18:45:00*4.8135*4.814*4.8142*4.8129
06/28/2004 18:50:00*4.8142*4.8146*4.8146*4.8129
06/28/2004 18:55:00*4.8153*4.8138*4.816*4.8135
06/28/2004 19:00:00*4.8139*4.8135*4.8142*4.8133
06/28/2004 19:05:00*4.8138*4.8121*4.8195*4.8118
06/28/2004 19:10:00*4.8123*4.8146*4.821*4.8121
06/28/2004 19:15:00*4.8141*4.8121*4.8195*4.8113
06/28/2004 19:20:00*4.8123*4.8121*4.8191*4.8121
06/28/2004 19:25:00*4.8197*4.811*4.8205*4.8097
06/28/2004 19:30:00*4.8102*4.8102*4.8169*4.8094
06/28/2004 19:35:00*4.8096*4.8096*4.8169*4.8094
06/28/2004 19:40:00*4.81*4.8203*4.8206*4.8096
06/28/2004 19:45:00*4.8135*4.8118*4.8203*4.8118
06/28/2004 19:50:00*4.8119*4.8149*4.8198*4.8118
06/28/2004 19:55:00*4.8142*4.8126*4.8203*4.8101
06/28/2004 20:00:00*4.8119*4.8119*4.8206*4.81
06/28/2004 20:05:00*4.8121*4.818*4.821*4.8098
06/28/2004 20:10:00*4.8098*4.8117*4.8211*4.8096
06/28/2004 20:15:00*4.8118*4.8105*4.8176*4.8087
06/28/2004 20:20:00*4.8102*4.8181*4.8181*4.8087
06/28/2004 20:25:00*4.8098*4.8108*4.8188*4.8092
06/28/2004 20:30:00*4.8107*4.8104*4.8116*4.809
06/28/2004 20:35:00*4.8107*4.808*4.8124*4.8078
06/28/2004 20:40:00*4.8082*4.8069*4.8096*4.8063
06/28/2004 20:45:00*4.8067*4.8087*4.8101*4.8066
06/28/2004 20:50:00*4.8082*4.8089*4.8097*4.8073
06/28/2004 20:55:00*4.8087*4.8087*4.8098*4.8061
06/28/2004 21:00:00*4.8091*4.8114*4.8116*4.8068
06/28/2004 21:05:00*4.811*4.8108*4.8131*4.8098
06/28/2004 21:10:00*4.8105*4.8093*4.8114*4.8083
06/28/2004 21:15:00*4.8095*4.8106*4.8121*4.8093
06/28/2004 21:20:00*4.8113*4.8091*4.8113*4.809
06/28/2004 21:25:00*4.809*4.8096*4.8104*4.8074
06/28/2004 21:30:00*4.8094*4.81*4.8118*4.8083
06/28/2004 21:35:00*4.8097*4.808*4.8112*4.8075
06/28/2004 21:40:00*4.8076*4.8105*4.8111*4.8074
06/28/2004 21:45:00*4.8103*4.8103*4.8109*4.8096
06/28/2004 21:50:00*4.81*4.8102*4.8106*4.8087
06/28/2004 21:55:00*4.8104*4.8065*4.8104*4.8056
06/28/2004 22:00:00*4.8062*4.8082*4.8085*4.8061
06/28/2004 22:05:00*4.808*4.8104*4.8104*4.8065
06/28/2004 22:10:00*4.8107*4.8104*4.811*4.8104
06/28/2004 22:15:00*4.8099*4.8104*4.8107*4.8065
06/28/2004 22:20:00*4.8105*4.8083*4.8108*4.8081
06/28/2004 22:25:00*4.8085*4.809*4.8109*4.8083
06/28/2004 22:30:00*4.8084*4.8091*4.8096*4.8082
06/28/2004 22:35:00*4.8094*4.8084*4.8099*4.8073
06/28/2004 22:40:00*4.8088*4.8086*4.8096*4.8076
06/28/2004 22:45:00*4.8084*4.8069*4.809*4.8069
06/28/2004 22:50:00*4.8087*4.8069*4.8087*4.8062
06/28/2004 22:55:00*4.8068*4.8073*4.808*4.8066
06/28/2004 23:00:00*4.8075*4.8069*4.8077*4.8068
06/28/2004 23:05:00*4.8068*4.8066*4.807*4.8058
06/28/2004 23:10:00*4.8062*4.806*4.8068*4.8058
06/28/2004 23:15:00*4.8062*4.8054*4.8063*4.8054
06/28/2004 23:20:00*4.806*4.8078*4.8086*4.8051
06/28/2004 23:25:00*4.8076*4.8054*4.8083*4.8047
06/28/2004 23:30:00*4.8056*4.8062*4.8075*4.8054
06/28/2004 23:35:00*4.8072*4.8035*4.8072*4.8031
06/28/2004 23:40:00*4.8033*4.8033*4.8045*4.8031
06/28/2004 23:45:00*4.8037*4.8031*4.8038*4.8024
06/28/2004 23:50:00*4.8033*4.8026*4.8041*4.8026
06/28/2004 23:55:00*4.8022*4.8023*4.8033*4.8022
06/29/2004 00:00:00*4.8031*4.8027*4.8042*4.8023
06/29/2004 00:05:00*4.8023*4.7988*4.8027*4.7985
06/29/2004 00:10:00*4.7995*4.7985*4.8008*4.7985
06/29/2004 00:15:00*4.8002*4.7969*4.8008*4.7952
06/29/2004 00:20:00*4.7961*4.7953*4.7985*4.7946
06/29/2004 00:25:00*4.7955*4.7918*4.7968*4.7908
06/29/2004 00:30:00*4.7921*4.7918*4.7921*4.7906
06/29/2004 00:35:00*4.7915*4.793*4.7948*4.7897
06/29/2004 00:40:00*4.791*4.7922*4.7936*4.791
06/29/2004 00:45:00*4.7921*4.7921*4.7926*4.7919
06/29/2004 00:50:00*4.7922*4.7901*4.793*4.7901
06/29/2004 00:55:00*4.7895*4.7901*4.7933*4.7895
06/29/2004 01:00:00*4.7897*4.7893*4.7918*4.7884
06/29/2004 01:05:00*4.7896*4.7906*4.7908*4.7893
06/29/2004 01:10:00*4.79*4.7911*4.7933*4.7896
06/29/2004 01:15:00*4.7909*4.7921*4.7932*4.7909
06/29/2004 01:20:00*4.7929*4.7914*4.7932*4.7914
06/29/2004 01:25:00*4.7912*4.7919*4.7934*4.7907
06/29/2004 01:30:00*4.7923*4.7921*4.7948*4.7912
06/29/2004 01:35:00*4.7914*4.7928*4.794*4.7914
06/29/2004 01:40:00*4.7925*4.7927*4.7951*4.7921
06/29/2004 01:45:00*4.7929*4.7973*4.7973*4.7927
06/29/2004 01:50:00*4.7958*4.7974*4.7989*4.7949
06/29/2004 01:55:00*4.7976*4.7991*4.7993*4.7974
06/29/2004 02:00:00*4.7989*4.8017*4.8047*4.7975
06/29/2004 02:05:00*4.8019*4.8029*4.8078*4.8008
06/29/2004 02:10:00*4.8027*4.8035*4.8055*4.8026
06/29/2004 02:15:00*4.8054*4.8066*4.8072*4.8035
06/29/2004 02:20:00*4.8067*4.8066*4.8084*4.8031
06/29/2004 02:25:00*4.8068*4.8026*4.8074*4.8026
06/29/2004 02:30:00*4.8049*4.8067*4.8091*4.8026
06/29/2004 02:40:00*4.8066*4.8061*4.8077*4.8046
06/29/2004 02:45:00*4.8063*4.8055*4.8073*4.8044
06/29/2004 02:50:00*4.8052*4.8035*4.8073*4.8023
06/29/2004 02:55:00*4.8038*4.8024*4.806*4.8017
06/29/2004 03:00:00*4.8022*4.7984*4.8024*4.7982
06/29/2004 03:05:00*4.7988*4.7989*4.8015*4.7956
06/29/2004 03:10:00*4.7981*4.7988*4.7989*4.7958
06/29/2004 03:15:00*4.7974*4.7963*4.7988*4.7927
06/29/2004 03:20:00*4.7961*4.7918*4.7967*4.791
06/29/2004 03:25:00*4.7917*4.7946*4.7948*4.7908
06/29/2004 03:30:00*4.7939*4.7989*4.7998*4.7939
06/29/2004 03:35:00*4.8007*4.8049*4.8056*4.7989
06/29/2004 03:40:00*4.8047*4.8041*4.8076*4.7994
06/29/2004 03:45:00*4.8039*4.7978*4.8044*4.7971
06/29/2004 03:50:00*4.7977*4.7991*4.8003*4.7941
06/29/2004 03:55:00*4.7988*4.7971*4.8042*4.7963
06/29/2004 04:00:00*4.7965*4.797*4.7988*4.7953
06/29/2004 04:05:00*4.7966*4.7953*4.8009*4.7937
06/29/2004 04:10:00*4.7955*4.7931*4.8055*4.7931
06/29/2004 04:15:00*4.7929*4.791*4.7936*4.7891
06/29/2004 04:20:00*4.7908*4.7922*4.7936*4.7897
06/29/2004 04:25:00*4.7918*4.7904*4.7939*4.7878
06/29/2004 04:30:00*4.7906*4.7846*4.7906*4.784
06/29/2004 04:35:00*4.7847*4.7894*4.7894*4.7844
06/29/2004 04:40:00*4.7889*4.7868*4.7894*4.7862
06/29/2004 04:45:00*4.7866*4.7868*4.7893*4.7866
06/29/2004 04:50:00*4.7866*4.7869*4.7882*4.7857
06/29/2004 04:55:00*4.7871*4.7873*4.7899*4.7866
06/29/2004 05:00:00*4.7871*4.7891*4.7898*4.7842
06/29/2004 05:05:00*4.7889*4.7912*4.7935*4.7889
06/29/2004 05:10:00*4.791*4.7897*4.7912*4.7894
06/29/2004 05:15:00*4.79*4.789*4.79*4.7879
06/29/2004 05:20:00*4.7875*4.7881*4.7897*4.7875
06/29/2004 05:25:00*4.7877*4.7882*4.7911*4.7874
06/29/2004 05:30:00*4.7874*4.7874*4.7889*4.7868
06/29/2004 05:35:00*4.7876*4.7894*4.7903*4.7874
06/29/2004 05:40:00*4.7888*4.7871*4.7908*4.7865
06/29/2004 05:45:00*4.7873*4.7862*4.7898*4.7843
06/29/2004 05:50:00*4.7858*4.7843*4.7865*4.7834
06/29/2004 05:55:00*4.7845*4.7838*4.7881*4.7817
06/29/2004 06:00:00*4.784*4.781*4.7842*4.7792
06/29/2004 06:05:00*4.7814*4.7828*4.7834*4.7806
06/29/2004 06:10:00*4.783*4.7817*4.7831*4.7812
06/29/2004 06:15:00*4.7816*4.7873*4.7882*4.7812
06/29/2004 06:20:00*4.7872*4.7866*4.7882*4.7844
06/29/2004 06:25:00*4.7882*4.7889*4.79*4.7866
06/29/2004 06:30:00*4.7887*4.7907*4.7913*4.7883
06/29/2004 06:35:00*4.791*4.7945*4.7953*4.7899
06/29/2004 06:40:00*4.7942*4.7883*4.7946*4.7844
06/29/2004 06:45:00*4.7882*4.7854*4.7883*4.7849
06/29/2004 06:50:00*4.7854*4.7858*4.7858*4.7845
06/29/2004 06:55:00*4.7857*4.7809*4.7871*4.7809
06/29/2004 07:00:00*4.7802*4.7817*4.7821*4.7801
06/29/2004 07:05:00*4.7821*4.7812*4.7837*4.7795
06/29/2004 07:10:00*4.7815*4.783*4.7843*4.7802
06/29/2004 07:15:00*4.7828*4.7847*4.7849*4.7816
06/29/2004 07:20:00*4.7845*4.7778*4.7857*4.7774
06/29/2004 07:25:00*4.7775*4.7778*4.7819*4.7774
06/29/2004 07:30:00*4.7778*4.7779*4.7802*4.7761
06/29/2004 07:35:00*4.7781*4.777*4.7785*4.7759
06/29/2004 07:40:00*4.7809*4.7795*4.7812*4.7763
06/29/2004 07:45:00*4.7799*4.7816*4.782*4.7781
06/29/2004 07:50:00*4.7814*4.7773*4.7817*4.7764
06/29/2004 07:55:00*4.7772*4.7773*4.7791*4.776
06/29/2004 08:00:00*4.7771*4.7782*4.7792*4.7753
06/29/2004 08:05:00*4.7781*4.7735*4.7799*4.7735
06/29/2004 08:10:00*4.775*4.7679*4.7757*4.7679
06/29/2004 08:15:00*4.7675*4.7698*4.7702*4.7634
06/29/2004 08:20:00*4.7707*4.771*4.7725*4.768
06/29/2004 08:25:00*4.7712*4.7701*4.7732*4.7689
06/29/2004 08:30:00*4.77*4.7782*4.7793*4.7697
06/29/2004 08:35:00*4.7784*4.7786*4.7823*4.7738
06/29/2004 08:40:00*4.7784*4.7768*4.7791*4.7764
06/29/2004 08:45:00*4.7764*4.7753*4.7768*4.7744
06/29/2004 08:50:00*4.7749*4.7742*4.7759*4.772
06/29/2004 08:55:00*4.7748*4.7785*4.7822*4.7737
06/29/2004 09:00:00*4.7781*4.7798*4.7807*4.7779
06/29/2004 09:05:00*4.7794*4.7774*4.7798*4.7774
06/29/2004 09:10:00*4.7778*4.7768*4.7785*4.7758
06/29/2004 09:15:00*4.777*4.7864*4.7864*4.7762
06/29/2004 09:20:00*4.7861*4.7841*4.7879*4.7833
06/29/2004 09:25:00*4.7842*4.7869*4.7873*4.783
06/29/2004 09:30:00*4.7871*4.7807*4.7877*4.7788
06/29/2004 09:35:00*4.7806*4.7718*4.7807*4.7715
06/29/2004 09:40:00*4.7715*4.7694*4.7731*4.7682
06/29/2004 09:45:00*4.77*4.7701*4.7715*4.7686
06/29/2004 09:50:00*4.7711*4.7747*4.775*4.7692
06/29/2004 09:55:00*4.7749*4.7707*4.7757*4.7707
06/29/2004 10:00:00*4.7708*4.7696*4.7722*4.7679
06/29/2004 10:05:00*4.7656*4.7592*4.7723*4.7562
06/29/2004 10:10:00*4.7606*4.7645*4.7653*4.7562
06/29/2004 10:15:00*4.7644*4.7644*4.7649*4.7609
06/29/2004 10:20:00*4.7633*4.7592*4.7655*4.7574
06/29/2004 10:25:00*4.7591*4.7527*4.7592*4.7478
06/29/2004 10:30:00*4.7531*4.7507*4.7531*4.7479
06/29/2004 10:35:00*4.7511*4.7522*4.7563*4.7441
06/29/2004 10:40:00*4.7507*4.7565*4.7566*4.7496
06/29/2004 10:45:00*4.7569*4.7531*4.7572*4.7508
06/29/2004 10:50:00*4.7538*4.7516*4.7552*4.7511
06/29/2004 10:55:00*4.7518*4.7493*4.7518*4.7459
06/29/2004 11:00:00*4.751*4.7524*4.7548*4.7493
06/29/2004 11:05:00*4.7527*4.7552*4.7569*4.7516
06/29/2004 11:10:00*4.7562*4.7528*4.7578*4.7528
06/29/2004 11:15:00*4.7531*4.7556*4.7563*4.7508
06/29/2004 11:20:00*4.7585*4.7587*4.7599*4.7556
06/29/2004 11:25:00*4.7589*4.7606*4.762*4.7587
06/29/2004 11:30:00*4.7608*4.7658*4.7671*4.7587
06/29/2004 11:35:00*4.7671*4.7637*4.7681*4.7633
06/29/2004 11:40:00*4.7659*4.7637*4.7661*4.7613
06/29/2004 11:45:00*4.7631*4.765*4.7665*4.7622
06/29/2004 11:50:00*4.7658*4.7655*4.7671*4.7638
06/29/2004 11:55:00*4.7654*4.7617*4.766*4.761
06/29/2004 12:00:00*4.7619*4.7623*4.7638*4.7602
06/29/2004 12:05:00*4.7627*4.7641*4.7671*4.7623
06/29/2004 12:10:00*4.7645*4.7651*4.7672*4.7641
06/29/2004 12:15:00*4.7655*4.7624*4.7689*4.762
06/29/2004 12:20:00*4.764*4.7622*4.7651*4.7606
06/29/2004 12:25:00*4.762*4.7637*4.7661*4.7616
06/29/2004 12:30:00*4.7635*4.7654*4.7664*4.7623
06/29/2004 12:35:00*4.7655*4.7643*4.7659*4.7636
06/29/2004 12:40:00*4.7641*4.7669*4.7669*4.7638
06/29/2004 12:45:00*4.7669*4.7678*4.7708*4.7653
06/29/2004 12:50:00*4.7675*4.7715*4.7715*4.7633
06/29/2004 12:55:00*4.7718*4.769*4.7724*4.7689
06/29/2004 13:00:00*4.7686*4.7687*4.7704*4.7675
06/29/2004 13:05:00*4.7693*4.7666*4.7718*4.7647
06/29/2004 13:10:00*4.7662*4.769*4.7693*4.7661
06/29/2004 13:15:00*4.7689*4.7675*4.769*4.7662
06/29/2004 13:20:00*4.7672*4.7608*4.7682*4.7569
06/29/2004 13:25:00*4.7606*4.7627*4.7645*4.7605
06/29/2004 13:30:00*4.763*4.7641*4.7645*4.7623
06/29/2004 13:35:00*4.7631*4.7637*4.7645*4.7617
06/29/2004 13:40:00*4.7637*4.7638*4.7641*4.7619
06/29/2004 13:45:00*4.7634*4.7636*4.7641*4.7613
06/29/2004 13:50:00*4.7629*4.763*4.7636*4.7629
06/29/2004 13:55:00*4.7633*4.7623*4.7644*4.7594
06/29/2004 14:00:00*4.7616*4.7633*4.764*4.7609
06/29/2004 14:05:00*4.7634*4.7651*4.7651*4.7626
06/29/2004 14:10:00*4.7648*4.7609*4.7651*4.7601
06/29/2004 14:15:00*4.7611*4.7613*4.7621*4.7594
06/29/2004 14:20:00*4.7616*4.7633*4.7635*4.7613
06/29/2004 14:25:00*4.7629*4.7654*4.7654*4.7629
06/29/2004 14:30:00*4.7655*4.7698*4.77*4.764
06/29/2004 14:35:00*4.7702*4.7693*4.7702*4.7678
06/29/2004 14:40:00*4.7696*4.7735*4.7735*4.7679
06/29/2004 14:45:00*4.7739*4.7689*4.7777*4.7676
06/29/2004 14:50:00*4.7687*4.7735*4.7771*4.7687
06/29/2004 14:55:00*4.7734*4.7708*4.7746*4.7686
06/29/2004 15:00:00*4.7693*4.7734*4.774*4.7689
06/29/2004 15:05:00*4.7731*4.7734*4.7752*4.7704
06/29/2004 15:10:00*4.7736*4.775*4.7752*4.7724
06/29/2004 15:15:00*4.7735*4.7734*4.775*4.7722
06/29/2004 15:20:00*4.7731*4.7745*4.7752*4.7731
06/29/2004 15:25:00*4.7749*4.7749*4.7752*4.7745
06/29/2004 15:30:00*4.7746*4.7745*4.7752*4.7736
06/29/2004 15:35:00*4.7746*4.7738*4.7752*4.771
06/29/2004 15:40:00*4.7743*4.7735*4.7753*4.7729
06/29/2004 15:45:00*4.7732*4.7736*4.7736*4.7727
06/29/2004 15:50:00*4.7735*4.7729*4.7736*4.7725
06/29/2004 15:55:00*4.7731*4.7708*4.7738*4.77
06/29/2004 16:00:00*4.7703*4.769*4.7715*4.7686
06/29/2004 16:05:00*4.7687*4.7692*4.7722*4.7678
06/29/2004 16:10:00*4.7694*4.7689*4.7703*4.7681
06/29/2004 16:15:00*4.7691*4.7715*4.7724*4.7687
06/29/2004 16:20:00*4.7716*4.7711*4.7726*4.7709
06/29/2004 16:25:00*4.7718*4.7704*4.7718*4.7702
06/29/2004 16:30:00*4.7706*4.7698*4.7708*4.7692
06/29/2004 16:35:00*4.7696*4.7694*4.7717*4.769
06/29/2004 16:40:00*4.7696*4.7679*4.7713*4.7673
06/29/2004 16:45:00*4.7672*4.7672*4.7689*4.7662
06/29/2004 16:50:00*4.7703*4.7658*4.7708*4.7654
06/29/2004 16:55:00*4.7654*4.7644*4.768*4.7635
06/29/2004 17:00:00*4.7642*4.7653*4.7665*4.7602
