06/29/2004 17:05:00*4.765*4.7675*4.769*4.7634
06/29/2004 17:10:00*4.7668*4.7641*4.7676*4.7639
06/29/2004 17:15:00*4.7639*4.7637*4.7651*4.7632
06/29/2004 17:20:00*4.7631*4.7639*4.7649*4.7631
06/29/2004 17:25:00*4.7636*4.7633*4.7639*4.7629
06/29/2004 17:30:00*4.7631*4.7659*4.7659*4.7625
06/29/2004 17:35:00*4.7665*4.7655*4.7666*4.7647
06/29/2004 17:40:00*4.765*4.7662*4.7666*4.7646
06/29/2004 17:45:00*4.7656*4.7701*4.7701*4.7656
06/29/2004 17:50:00*4.769*4.7698*4.7701*4.7675
06/29/2004 17:55:00*4.7696*4.7715*4.7719*4.768
06/29/2004 18:00:00*4.7717*4.7707*4.774*4.7706
06/29/2004 18:05:00*4.7715*4.7707*4.7717*4.7703
06/29/2004 18:10:00*4.7715*4.7705*4.7715*4.7697
06/29/2004 18:15:00*4.7703*4.7716*4.7739*4.7689
06/29/2004 18:20:00*4.7714*4.7724*4.7758*4.7714
06/29/2004 18:25:00*4.7725*4.7695*4.775*4.7689
06/29/2004 18:30:00*4.7687*4.7689*4.7695*4.7685
06/29/2004 18:35:00*4.7689*4.771*4.7717*4.7685
06/29/2004 18:40:00*4.7703*4.7686*4.772*4.7684
06/29/2004 18:45:00*4.7678*4.7676*4.7689*4.7669
06/29/2004 18:50:00*4.7676*4.7688*4.7699*4.7676
06/29/2004 18:55:00*4.7686*4.7689*4.7694*4.7676
06/29/2004 19:00:00*4.7683*4.7669*4.7689*4.7658
06/29/2004 19:05:00*4.7668*4.7665*4.7685*4.7657
06/29/2004 19:10:00*4.7669*4.7665*4.7672*4.7661
06/29/2004 19:15:00*4.7671*4.7642*4.7682*4.7632
06/29/2004 19:20:00*4.7634*4.7588*4.7662*4.7582
06/29/2004 19:25:00*4.7581*4.7532*4.7622*4.7479
06/29/2004 19:30:00*4.7534*4.7552*4.7569*4.7524
06/29/2004 19:35:00*4.755*4.7561*4.7563*4.7537
06/29/2004 19:40:00*4.7554*4.7563*4.7571*4.7545
06/29/2004 19:45:00*4.7563*4.7595*4.7602*4.7544
06/29/2004 19:50:00*4.761*4.7607*4.7632*4.7591
06/29/2004 19:55:00*4.7615*4.759*4.7622*4.7577
06/29/2004 20:00:00*4.7596*4.758*4.7596*4.7543
06/29/2004 20:05:00*4.7579*4.7581*4.7611*4.7571
06/29/2004 20:10:00*4.7588*4.7567*4.759*4.7562
06/29/2004 20:15:00*4.7564*4.7599*4.7609*4.756
06/29/2004 20:20:00*4.7577*4.7576*4.7599*4.7557
06/29/2004 20:25:00*4.7578*4.7569*4.7586*4.7565
06/29/2004 20:30:00*4.7571*4.7562*4.7586*4.7554
06/29/2004 20:35:00*4.7562*4.7556*4.7595*4.7545
06/29/2004 20:40:00*4.7549*4.7511*4.7556*4.7469
06/29/2004 20:45:00*4.7513*4.7539*4.7552*4.7498
06/29/2004 20:50:00*4.7537*4.751*4.7551*4.7474
06/29/2004 20:55:00*4.7508*4.7487*4.751*4.7452
06/29/2004 21:00:00*4.749*4.7459*4.7502*4.7435
06/29/2004 21:05:00*4.7467*4.7392*4.7472*4.7337
06/29/2004 21:10:00*4.7389*4.7363*4.7422*4.735
06/29/2004 21:15:00*4.7365*4.7355*4.7374*4.734
06/29/2004 21:20:00*4.7359*4.7375*4.7379*4.7337
06/29/2004 21:25:00*4.7373*4.7388*4.7393*4.7371
06/29/2004 21:30:00*4.7383*4.7392*4.7407*4.7366
06/29/2004 21:35:00*4.7394*4.7329*4.7398*4.7306
06/29/2004 21:40:00*4.7321*4.7325*4.7334*4.7285
06/29/2004 21:45:00*4.7324*4.7369*4.7379*4.7314
06/29/2004 21:50:00*4.7371*4.735*4.7395*4.735
06/29/2004 21:55:00*4.7348*4.7362*4.7381*4.7331
06/29/2004 22:00:00*4.7364*4.7356*4.7377*4.7326
06/29/2004 22:05:00*4.7339*4.7332*4.7365*4.7332
06/29/2004 22:10:00*4.7325*4.7308*4.7334*4.7303
06/29/2004 22:15:00*4.7325*4.7309*4.7327*4.7301
06/29/2004 22:20:00*4.7307*4.7321*4.7351*4.7285
06/29/2004 22:25:00*4.7319*4.7332*4.7336*4.7297
06/29/2004 22:30:00*4.7328*4.7345*4.7354*4.73
06/29/2004 22:35:00*4.7347*4.7322*4.7351*4.7288
06/29/2004 22:40:00*4.732*4.7319*4.7347*4.7291
06/29/2004 22:45:00*4.7321*4.7304*4.7344*4.7286
06/29/2004 22:50:00*4.7304*4.7308*4.731*4.7304
06/29/2004 22:55:00*4.7315*4.7321*4.7325*4.7283
06/29/2004 23:00:00*4.7323*4.7325*4.7333*4.7283
06/29/2004 23:05:00*4.7327*4.7313*4.7327*4.7287
06/29/2004 23:10:00*4.7311*4.7307*4.7317*4.7282
06/29/2004 23:15:00*4.7307*4.7305*4.7307*4.7278
06/29/2004 23:20:00*4.7307*4.7323*4.7357*4.7282
06/29/2004 23:25:00*4.7323*4.7369*4.7369*4.732
06/29/2004 23:30:00*4.7371*4.7361*4.7373*4.7332
06/29/2004 23:35:00*4.7364*4.7356*4.7375*4.7328
06/29/2004 23:40:00*4.7364*4.7366*4.7368*4.7325
06/29/2004 23:45:00*4.7364*4.7375*4.7377*4.7361
06/29/2004 23:50:00*4.7382*4.7366*4.7392*4.7366
06/29/2004 23:55:00*4.7364*4.7382*4.7395*4.7361
06/30/2004 00:00:00*4.738*4.7382*4.7395*4.7371
06/30/2004 00:05:00*4.7382*4.7405*4.7405*4.7378
06/30/2004 00:10:00*4.7406*4.7377*4.7427*4.7373
06/30/2004 00:15:00*4.7375*4.7368*4.7427*4.7349
06/30/2004 00:20:00*4.7354*4.7364*4.7388*4.7354
06/30/2004 00:25:00*4.7356*4.7364*4.7375*4.7334
06/30/2004 00:30:00*4.7364*4.7375*4.7377*4.7364
06/30/2004 00:35:00*4.7369*4.736*4.7375*4.736
06/30/2004 00:40:00*4.7356*4.7376*4.7386*4.7356
06/30/2004 00:45:00*4.7383*4.7382*4.74*4.7376
06/30/2004 00:50:00*4.7384*4.7391*4.7395*4.7378
06/30/2004 00:55:00*4.7393*4.7393*4.7395*4.7384
06/30/2004 01:00:00*4.7391*4.7379*4.7395*4.7378
06/30/2004 01:05:00*4.7378*4.7384*4.7387*4.7367
06/30/2004 01:10:00*4.7381*4.737*4.7387*4.7366
06/30/2004 01:15:00*4.7372*4.7388*4.739*4.737
06/30/2004 01:20:00*4.7388*4.7378*4.7388*4.7368
06/30/2004 01:25:00*4.737*4.736*4.7381*4.7347
06/30/2004 01:30:00*4.736*4.734*4.737*4.7338
06/30/2004 01:35:00*4.7362*4.7354*4.7364*4.733
06/30/2004 01:40:00*4.7351*4.7347*4.7356*4.7336
06/30/2004 01:45:00*4.7345*4.7412*4.7423*4.7333
06/30/2004 01:50:00*4.7414*4.7423*4.7427*4.74
06/30/2004 01:55:00*4.7425*4.7419*4.7435*4.7377
06/30/2004 02:00:00*4.7421*4.7405*4.7421*4.7377
06/30/2004 02:05:00*4.74*4.7423*4.7428*4.7383
06/30/2004 02:10:00*4.7426*4.7427*4.7432*4.7401
06/30/2004 02:15:00*4.7423*4.7415*4.7441*4.7413
06/30/2004 02:20:00*4.7417*4.7415*4.7457*4.7404
06/30/2004 02:25:00*4.7413*4.7445*4.7452*4.7402
06/30/2004 02:30:00*4.7442*4.7448*4.7448*4.7419
06/30/2004 02:35:00*4.7449*4.7461*4.7466*4.7424
06/30/2004 02:40:00*4.7462*4.7509*4.7511*4.7437
06/30/2004 02:45:00*4.7507*4.7522*4.7522*4.7474
06/30/2004 02:50:00*4.752*4.7559*4.7563*4.7475
06/30/2004 02:55:00*4.756*4.7557*4.7575*4.7541
06/30/2004 03:00:00*4.7561*4.7529*4.7563*4.7496
06/30/2004 03:05:00*4.7529*4.7557*4.7568*4.752
06/30/2004 03:10:00*4.7559*4.7551*4.7587*4.7519
06/30/2004 03:15:00*4.7549*4.7534*4.7559*4.7532
06/30/2004 03:20:00*4.7536*4.7544*4.7574*4.7504
06/30/2004 03:25:00*4.7542*4.7573*4.7577*4.7535
06/30/2004 03:30:00*4.7573*4.7527*4.7573*4.7517
06/30/2004 03:35:00*4.7525*4.7567*4.7583*4.7519
06/30/2004 03:40:00*4.757*4.7553*4.7585*4.7548
06/30/2004 03:45:00*4.7557*4.7574*4.7578*4.7545
06/30/2004 03:50:00*4.7573*4.7589*4.7604*4.7556
06/30/2004 03:55:00*4.7592*4.755*4.7602*4.7536
06/30/2004 04:00:00*4.7544*4.7587*4.7599*4.7542
06/30/2004 04:05:00*4.7599*4.7571*4.7599*4.7554
06/30/2004 04:10:00*4.7567*4.7584*4.7593*4.7557
06/30/2004 04:15:00*4.7587*4.7564*4.7592*4.7553
06/30/2004 04:20:00*4.7568*4.7573*4.758*4.7556
06/30/2004 04:25:00*4.7571*4.7528*4.7578*4.7528
06/30/2004 04:30:00*4.7543*4.7508*4.7559*4.7508
06/30/2004 04:35:00*4.751*4.7497*4.7548*4.7497
06/30/2004 04:40:00*4.7496*4.7508*4.7521*4.7494
06/30/2004 04:45:00*4.7507*4.7517*4.7524*4.7483
06/30/2004 04:50:00*4.7514*4.7532*4.7534*4.7503
06/30/2004 04:55:00*4.7534*4.7485*4.7538*4.7466
06/30/2004 05:00:00*4.7487*4.7453*4.7512*4.7444
06/30/2004 05:05:00*4.7457*4.743*4.7463*4.7426
06/30/2004 05:10:00*4.7427*4.7473*4.7475*4.7415
06/30/2004 05:15:00*4.7477*4.7479*4.7479*4.7451
06/30/2004 05:20:00*4.7475*4.7466*4.7484*4.7462
06/30/2004 05:25:00*4.7469*4.7463*4.7483*4.7452
06/30/2004 05:30:00*4.7455*4.7487*4.75*4.7449
06/30/2004 05:35:00*4.7483*4.7497*4.7497*4.7471
06/30/2004 05:40:00*4.75*4.7517*4.7517*4.7485
06/30/2004 05:45:00*4.7514*4.7515*4.7525*4.7497
06/30/2004 05:50:00*4.7508*4.7515*4.752*4.7496
06/30/2004 05:55:00*4.751*4.75*4.7521*4.7497
06/30/2004 06:00:00*4.7497*4.7472*4.7504*4.7467
06/30/2004 06:05:00*4.7466*4.7482*4.7486*4.7448
06/30/2004 06:10:00*4.7483*4.7492*4.75*4.7479
06/30/2004 06:15:00*4.7493*4.7524*4.7524*4.7482
06/30/2004 06:20:00*4.753*4.757*4.757*4.7517
06/30/2004 06:25:00*4.7573*4.7571*4.7578*4.7546
06/30/2004 06:30:00*4.7573*4.7524*4.7583*4.7524
06/30/2004 06:35:00*4.752*4.7506*4.7527*4.7483
06/30/2004 06:40:00*4.7508*4.7532*4.7548*4.747
06/30/2004 06:45:00*4.7545*4.7496*4.7559*4.749
06/30/2004 06:50:00*4.7502*4.7573*4.7573*4.7496
06/30/2004 06:55:00*4.7571*4.7582*4.7598*4.7543
06/30/2004 07:00:00*4.758*4.757*4.765*4.757
06/30/2004 07:05:00*4.7572*4.7581*4.76*4.7562
06/30/2004 07:10:00*4.7585*4.7581*4.7594*4.7573
06/30/2004 07:15:00*4.758*4.7559*4.7581*4.7532
06/30/2004 07:20:00*4.7549*4.7548*4.7571*4.7503
06/30/2004 07:25:00*4.7543*4.7581*4.7583*4.7543
06/30/2004 07:30:00*4.758*4.7582*4.7596*4.7576
06/30/2004 07:35:00*4.7586*4.7567*4.7606*4.7559
06/30/2004 07:40:00*4.7566*4.7546*4.7577*4.7536
06/30/2004 07:45:00*4.7545*4.7535*4.7552*4.7533
06/30/2004 07:50:00*4.7532*4.7534*4.758*4.7532
06/30/2004 07:55:00*4.7532*4.7587*4.7587*4.7532
06/30/2004 08:00:00*4.7582*4.7578*4.7587*4.7562
06/30/2004 08:05:00*4.7577*4.7595*4.7595*4.7568
06/30/2004 08:10:00*4.7592*4.7589*4.7609*4.7589
06/30/2004 08:15:00*4.7601*4.762*4.7625*4.7589
06/30/2004 08:20:00*4.7617*4.7601*4.7627*4.7588
06/30/2004 08:25:00*4.7596*4.7563*4.7606*4.7552
06/30/2004 08:30:00*4.7566*4.7563*4.7596*4.7559
06/30/2004 08:35:00*4.7585*4.7562*4.7592*4.7558
06/30/2004 08:40:00*4.7564*4.7588*4.7588*4.7562
06/30/2004 08:45:00*4.7586*4.7557*4.7588*4.755
06/30/2004 08:50:00*4.7559*4.7577*4.758*4.7555
06/30/2004 08:55:00*4.7584*4.759*4.761*4.7577
06/30/2004 09:00:00*4.7588*4.7619*4.762*4.7582
06/30/2004 09:05:00*4.7619*4.764*4.7643*4.7601
06/30/2004 09:10:00*4.7636*4.7614*4.764*4.7581
06/30/2004 09:15:00*4.7612*4.7613*4.7629*4.7599
06/30/2004 09:20:00*4.7624*4.762*4.7686*4.7595
06/30/2004 09:25:00*4.7613*4.763*4.7665*4.7609
06/30/2004 09:30:00*4.7618*4.7596*4.7648*4.7578
06/30/2004 09:35:00*4.7592*4.756*4.7599*4.7549
06/30/2004 09:40:00*4.7563*4.755*4.7585*4.7546
06/30/2004 09:45:00*4.7556*4.7671*4.7671*4.755
06/30/2004 09:50:00*4.7694*4.7666*4.7701*4.7634
06/30/2004 09:55:00*4.7662*4.7638*4.7673*4.7631
06/30/2004 10:00:00*4.763*4.764*4.7654*4.7626
06/30/2004 10:05:00*4.7636*4.7697*4.7715*4.7555
06/30/2004 10:10:00*4.7695*4.7691*4.7725*4.7682
06/30/2004 10:15:00*4.7693*4.7646*4.7716*4.764
06/30/2004 10:20:00*4.7637*4.7678*4.7731*4.762
06/30/2004 10:25:00*4.7674*4.7727*4.7736*4.7657
06/30/2004 10:30:00*4.7739*4.7802*4.7802*4.7727
06/30/2004 10:35:00*4.7798*4.7718*4.7802*4.7713
06/30/2004 10:40:00*4.771*4.7718*4.7739*4.7688
06/30/2004 10:45:00*4.7722*4.7693*4.7723*4.7661
06/30/2004 10:50:00*4.769*4.7697*4.7706*4.7641
06/30/2004 10:55:00*4.7692*4.7718*4.7733*4.7675
06/30/2004 11:00:00*4.7722*4.7848*4.7848*4.7683
06/30/2004 11:05:00*4.7846*4.776*4.7881*4.7757
06/30/2004 11:10:00*4.7764*4.7785*4.7787*4.7748
06/30/2004 11:15:00*4.7787*4.7741*4.7787*4.7727
06/30/2004 11:20:00*4.7745*4.769*4.7757*4.769
06/30/2004 11:25:00*4.7692*4.7666*4.7727*4.7666
06/30/2004 11:30:00*4.7661*4.7653*4.7686*4.7627
06/30/2004 11:35:00*4.7649*4.7672*4.769*4.7626
06/30/2004 11:40:00*4.7665*4.7669*4.7678*4.7634
06/30/2004 11:45:00*4.7666*4.7722*4.7722*4.7665
06/30/2004 11:50:00*4.772*4.7693*4.7722*4.7675
06/30/2004 11:55:00*4.7689*4.7615*4.7693*4.7615
06/30/2004 12:00:00*4.7617*4.7598*4.7643*4.7591
06/30/2004 12:05:00*4.7602*4.7654*4.7654*4.7587
06/30/2004 12:10:00*4.7651*4.7624*4.7668*4.7616
06/30/2004 12:15:00*4.7621*4.7645*4.7663*4.7606
06/30/2004 12:20:00*4.7644*4.7643*4.7647*4.7582
06/30/2004 12:25:00*4.7636*4.7598*4.7643*4.757
06/30/2004 12:30:00*4.7595*4.7601*4.7613*4.7566
06/30/2004 12:35:00*4.7602*4.7638*4.7646*4.76
06/30/2004 12:40:00*4.7646*4.7602*4.7654*4.7571
06/30/2004 12:45:00*4.7604*4.7587*4.7613*4.7576
06/30/2004 12:50:00*4.7591*4.7571*4.7591*4.756
06/30/2004 12:55:00*4.7573*4.7591*4.7592*4.7559
06/30/2004 13:00:00*4.7592*4.7596*4.7597*4.7552
06/30/2004 13:05:00*4.7603*4.7592*4.7603*4.7575
06/30/2004 13:10:00*4.7594*4.7603*4.7613*4.7592
06/30/2004 13:15:00*4.7606*4.7591*4.7613*4.7573
06/30/2004 13:20:00*4.7594*4.7655*4.7657*4.7587
06/30/2004 13:25:00*4.7651*4.762*4.7658*4.762
06/30/2004 13:30:00*4.7627*4.7657*4.7661*4.7609
06/30/2004 13:35:00*4.7641*4.7696*4.7696*4.7641
06/30/2004 13:40:00*4.7704*4.7682*4.771*4.7672
06/30/2004 13:45:00*4.768*4.7673*4.7682*4.7669
06/30/2004 13:50:00*4.7678*4.7682*4.7706*4.7673
06/30/2004 13:55:00*4.768*4.7686*4.7707*4.7675
06/30/2004 14:00:00*4.7685*4.764*4.7693*4.7623
06/30/2004 14:05:00*4.7651*4.7606*4.7655*4.7605
06/30/2004 14:10:00*4.7598*4.7634*4.7682*4.7578
06/30/2004 14:15:00*4.7637*4.7633*4.7638*4.7594
06/30/2004 14:20:00*4.7632*4.7657*4.7657*4.7456
06/30/2004 14:25:00*4.7672*4.7644*4.7707*4.7566
06/30/2004 14:30:00*4.7685*4.7585*4.7732*4.7539
06/30/2004 14:35:00*4.7573*4.7645*4.7661*4.7571
06/30/2004 14:40:00*4.764*4.7645*4.7672*4.7606
06/30/2004 14:45:00*4.7648*4.7679*4.772*4.7645
06/30/2004 14:50:00*4.7675*4.7696*4.7697*4.7655
06/30/2004 14:55:00*4.7702*4.7715*4.7734*4.7648
06/30/2004 15:00:00*4.772*4.7754*4.7771*4.7679
06/30/2004 15:05:00*4.7752*4.7754*4.7785*4.7725
06/30/2004 15:10:00*4.7746*4.7745*4.7765*4.7741
06/30/2004 15:15:00*4.7743*4.7703*4.7745*4.7701
06/30/2004 15:20:00*4.7707*4.7716*4.7748*4.7703
06/30/2004 15:25:00*4.7717*4.7694*4.7734*4.7694
06/30/2004 15:30:00*4.771*4.7701*4.7713*4.7686
06/30/2004 15:35:00*4.7704*4.7722*4.7753*4.7697
06/30/2004 15:40:00*4.7724*4.774*4.774*4.7713
06/30/2004 15:45:00*4.7738*4.7745*4.7759*4.7736
06/30/2004 15:50:00*4.7747*4.7762*4.7768*4.773
06/30/2004 15:55:00*4.776*4.7752*4.7766*4.7737
06/30/2004 16:00:00*4.7753*4.7781*4.7784*4.7747
06/30/2004 16:05:00*4.7752*4.7785*4.7785*4.7752
06/30/2004 16:10:00*4.7787*4.7771*4.7787*4.777
06/30/2004 16:15:00*4.7771*4.7801*4.7824*4.7771
06/30/2004 16:20:00*4.7799*4.7773*4.7801*4.7752
06/30/2004 16:25:00*4.7777*4.7782*4.7791*4.7773
06/30/2004 16:30:00*4.7785*4.7772*4.7788*4.7763
06/30/2004 16:35:00*4.7772*4.7781*4.7785*4.7766
06/30/2004 16:40:00*4.7786*4.7789*4.7796*4.7781
06/30/2004 16:45:00*4.7789*4.7817*4.7821*4.7775
06/30/2004 16:50:00*4.7819*4.7813*4.7819*4.7808
06/30/2004 16:55:00*4.7816*4.7798*4.7821*4.7779
06/30/2004 17:00:00*4.7798*4.7794*4.7813*4.7782
