06/30/2004 17:05:00*4.7796*4.783*4.7831*4.7792
06/30/2004 17:10:00*4.7831*4.7824*4.7845*4.7824
06/30/2004 17:15:00*4.7839*4.7833*4.7839*4.7817
06/30/2004 17:20:00*4.7834*4.7847*4.7852*4.783
06/30/2004 17:25:00*4.7847*4.7827*4.785*4.7816
06/30/2004 17:30:00*4.7829*4.7865*4.7875*4.7827
06/30/2004 17:35:00*4.7852*4.7853*4.7865*4.7848
06/30/2004 17:40:00*4.7853*4.7844*4.7853*4.7841
06/30/2004 17:45:00*4.7844*4.7832*4.7844*4.7832
06/30/2004 17:50:00*4.7837*4.7859*4.7859*4.7832
06/30/2004 17:55:00*4.7859*4.7873*4.7877*4.7859
06/30/2004 18:00:00*4.7877*4.7864*4.7885*4.7858
06/30/2004 18:05:00*4.7848*4.7847*4.7864*4.784
06/30/2004 18:10:00*4.785*4.7834*4.7865*4.7827
06/30/2004 18:15:00*4.7833*4.7838*4.785*4.7833
06/30/2004 18:20:00*4.7838*4.7852*4.7869*4.7819
06/30/2004 18:25:00*4.7852*4.7841*4.7872*4.7841
06/30/2004 18:30:00*4.7841*4.7845*4.7856*4.7841
06/30/2004 18:35:00*4.7854*4.785*4.7857*4.7845
06/30/2004 18:40:00*4.7845*4.7842*4.7865*4.7827
06/30/2004 18:45:00*4.7825*4.7857*4.7857*4.7823
06/30/2004 18:50:00*4.7857*4.7825*4.7857*4.7823
06/30/2004 18:55:00*4.7825*4.7825*4.7829*4.7823
06/30/2004 19:00:00*4.7825*4.783*4.783*4.7819
06/30/2004 19:05:00*4.7827*4.7826*4.7835*4.7795
06/30/2004 19:10:00*4.7826*4.782*4.7834*4.7815
06/30/2004 19:15:00*4.7818*4.7792*4.782*4.7792
06/30/2004 19:20:00*4.7789*4.782*4.7837*4.7786
06/30/2004 19:25:00*4.7826*4.7819*4.7827*4.7799
06/30/2004 19:30:00*4.7816*4.7827*4.7838*4.7816
06/30/2004 19:35:00*4.7827*4.7823*4.7868*4.7816
06/30/2004 19:40:00*4.7823*4.787*4.787*4.7811
06/30/2004 19:45:00*4.787*4.7847*4.787*4.7833
06/30/2004 19:50:00*4.7842*4.7847*4.787*4.784
06/30/2004 19:55:00*4.7847*4.781*4.7878*4.7802
06/30/2004 20:00:00*4.78*4.7887*4.7917*4.78
06/30/2004 20:05:00*4.7882*4.7871*4.7903*4.7848
06/30/2004 20:10:00*4.7875*4.7868*4.789*4.7848
06/30/2004 20:15:00*4.787*4.7851*4.787*4.7823
06/30/2004 20:20:00*4.7853*4.7869*4.788*4.783
06/30/2004 20:25:00*4.7871*4.788*4.788*4.7857
06/30/2004 20:30:00*4.7865*4.7858*4.7885*4.7849
06/30/2004 20:35:00*4.7881*4.7881*4.7883*4.7853
06/30/2004 20:40:00*4.7866*4.7861*4.7885*4.7838
06/30/2004 20:45:00*4.7861*4.7844*4.7865*4.784
06/30/2004 20:50:00*4.7843*4.7851*4.7854*4.783
06/30/2004 20:55:00*4.7852*4.7826*4.7858*4.7819
06/30/2004 21:00:00*4.7828*4.7872*4.7872*4.7826
06/30/2004 21:05:00*4.7876*4.7869*4.7883*4.7852
06/30/2004 21:10:00*4.7871*4.791*4.7914*4.7848
06/30/2004 21:15:00*4.7914*4.7902*4.7949*4.7898
06/30/2004 21:20:00*4.7906*4.7922*4.7925*4.7902
06/30/2004 21:25:00*4.7917*4.7897*4.7922*4.7865
06/30/2004 21:30:00*4.7896*4.7901*4.7919*4.7891
06/30/2004 21:35:00*4.791*4.7914*4.7929*4.7894
06/30/2004 21:40:00*4.791*4.7923*4.7933*4.7895
06/30/2004 21:45:00*4.7925*4.7925*4.7929*4.791
06/30/2004 21:50:00*4.791*4.7914*4.7925*4.7903
06/30/2004 21:55:00*4.7912*4.7902*4.7914*4.7893
06/30/2004 22:00:00*4.7902*4.7929*4.7929*4.7902
06/30/2004 22:05:00*4.7928*4.7922*4.7935*4.7912
06/30/2004 22:10:00*4.7924*4.7943*4.7943*4.7912
06/30/2004 22:15:00*4.7942*4.7943*4.7946*4.7931
06/30/2004 22:20:00*4.7942*4.7933*4.7946*4.7927
06/30/2004 22:25:00*4.7942*4.7945*4.7954*4.7929
06/30/2004 22:30:00*4.7943*4.7954*4.796*4.7933
06/30/2004 22:35:00*4.7956*4.7958*4.797*4.7947
06/30/2004 22:40:00*4.7954*4.7946*4.7958*4.7939
06/30/2004 22:45:00*4.7956*4.795*4.7958*4.7937
06/30/2004 22:50:00*4.7949*4.7949*4.7957*4.7941
06/30/2004 22:55:00*4.7949*4.7953*4.796*4.7941
06/30/2004 23:00:00*4.795*4.7954*4.7954*4.7941
06/30/2004 23:05:00*4.7953*4.7963*4.7972*4.7953
06/30/2004 23:10:00*4.796*4.7967*4.7974*4.7941
06/30/2004 23:15:00*4.796*4.7962*4.7976*4.796
06/30/2004 23:20:00*4.7981*4.7982*4.7982*4.7962
06/30/2004 23:25:00*4.798*4.7988*4.7994*4.7967
06/30/2004 23:30:00*4.7988*4.798*4.799*4.7961
06/30/2004 23:35:00*4.798*4.7982*4.7984*4.7976
06/30/2004 23:40:00*4.7982*4.7985*4.7988*4.7976
06/30/2004 23:45:00*4.7988*4.799*4.7992*4.7983
06/30/2004 23:50:00*4.7987*4.8003*4.8013*4.7987
06/30/2004 23:55:00*4.8003*4.8002*4.8003*4.799
07/01/2004 00:00:00*4.7993*4.7992*4.8002*4.7983
07/01/2004 00:05:00*4.7992*4.7988*4.8002*4.7982
07/01/2004 00:10:00*4.7982*4.7995*4.7998*4.7982
07/01/2004 00:15:00*4.7995*4.7995*4.8009*4.7992
07/01/2004 00:20:00*4.7992*4.7998*4.8008*4.7984
07/01/2004 00:25:00*4.7996*4.7996*4.8013*4.7991
07/01/2004 00:30:00*4.7998*4.8*4.8004*4.7986
07/01/2004 00:35:00*4.7994*4.7988*4.8*4.797
07/01/2004 00:40:00*4.7978*4.7918*4.7991*4.7918
07/01/2004 00:45:00*4.792*4.7903*4.792*4.7896
07/01/2004 00:50:00*4.7901*4.7901*4.7917*4.7893
07/01/2004 00:55:00*4.7902*4.7912*4.7917*4.7891
07/01/2004 01:00:00*4.7928*4.7932*4.7932*4.7912
07/01/2004 01:05:00*4.7929*4.7928*4.7932*4.7909
07/01/2004 01:10:00*4.7925*4.7955*4.7961*4.7917
07/01/2004 01:15:00*4.7953*4.796*4.797*4.7944
07/01/2004 01:20:00*4.7962*4.7957*4.7962*4.7941
07/01/2004 01:25:00*4.7959*4.794*4.7959*4.794
07/01/2004 01:30:00*4.7939*4.7925*4.7952*4.7925
07/01/2004 01:35:00*4.7932*4.7926*4.795*4.7913
07/01/2004 01:40:00*4.7925*4.7915*4.7935*4.7908
07/01/2004 01:45:00*4.791*4.7926*4.7926*4.791
07/01/2004 01:50:00*4.7933*4.793*4.7937*4.7925
07/01/2004 01:55:00*4.7929*4.7893*4.793*4.7887
07/01/2004 02:00:00*4.7896*4.7921*4.7929*4.7891
07/01/2004 02:05:00*4.7926*4.7954*4.796*4.7921
07/01/2004 02:10:00*4.7957*4.796*4.7972*4.7949
07/01/2004 02:15:00*4.796*4.7923*4.796*4.7923
07/01/2004 02:20:00*4.7925*4.7925*4.7932*4.7911
07/01/2004 02:25:00*4.7926*4.7916*4.7957*4.7899
07/01/2004 02:30:00*4.7951*4.7985*4.7985*4.7916
07/01/2004 02:40:00*4.7977*4.7981*4.7997*4.7962
07/01/2004 02:45:00*4.7973*4.7971*4.7987*4.7958
07/01/2004 02:50:00*4.7969*4.7954*4.7986*4.7931
07/01/2004 02:55:00*4.7955*4.7947*4.7979*4.7932
07/01/2004 03:00:00*4.7948*4.7919*4.796*4.7903
07/01/2004 03:05:00*4.7921*4.7933*4.7989*4.7889
07/01/2004 03:10:00*4.793*4.7919*4.7957*4.7914
07/01/2004 03:15:00*4.7917*4.795*4.795*4.7915
07/01/2004 03:20:00*4.7947*4.7941*4.7976*4.7909
07/01/2004 03:25:00*4.7939*4.7977*4.7981*4.7927
07/01/2004 03:30:00*4.7975*4.7958*4.7977*4.7945
07/01/2004 03:35:00*4.796*4.796*4.8*4.7949
07/01/2004 03:40:00*4.7964*4.7936*4.797*4.7936
07/01/2004 03:45:00*4.7932*4.7951*4.798*4.7917
07/01/2004 03:50:00*4.7949*4.8023*4.8026*4.7943
07/01/2004 03:55:00*4.8019*4.8013*4.8023*4.7995
07/01/2004 04:00:00*4.8011*4.8026*4.8042*4.8007
07/01/2004 04:05:00*4.8017*4.8027*4.8047*4.8002
07/01/2004 04:10:00*4.8029*4.81*4.8106*4.8027
07/01/2004 04:15:00*4.8102*4.804*4.8104*4.8026
07/01/2004 04:20:00*4.8042*4.8009*4.8048*4.8009
07/01/2004 04:25:00*4.8012*4.8019*4.8032*4.7977
07/01/2004 04:30:00*4.8016*4.8047*4.8062*4.8012
07/01/2004 04:35:00*4.8038*4.8128*4.8143*4.8038
07/01/2004 04:40:00*4.8135*4.8148*4.8157*4.8108
07/01/2004 04:45:00*4.815*4.8128*4.8169*4.8125
07/01/2004 04:50:00*4.8132*4.8152*4.8152*4.8128
07/01/2004 04:55:00*4.8149*4.8198*4.8203*4.8148
07/01/2004 05:00:00*4.819*4.8234*4.8255*4.8182
07/01/2004 05:05:00*4.8242*4.8255*4.8311*4.8234
07/01/2004 05:10:00*4.8257*4.8235*4.8262*4.822
07/01/2004 05:15:00*4.8224*4.8182*4.8235*4.8182
07/01/2004 05:20:00*4.8183*4.8209*4.8234*4.8179
07/01/2004 05:25:00*4.8218*4.8224*4.8231*4.8202
07/01/2004 05:30:00*4.8224*4.816*4.8224*4.814
07/01/2004 05:35:00*4.8145*4.8175*4.8205*4.8134
07/01/2004 05:40:00*4.8184*4.816*4.8186*4.8137
07/01/2004 05:45:00*4.8157*4.8196*4.8218*4.8134
07/01/2004 05:50:00*4.8195*4.8183*4.8204*4.8169
07/01/2004 05:55:00*4.8177*4.8188*4.8217*4.8166
07/01/2004 06:00:00*4.8189*4.8201*4.8236*4.8175
07/01/2004 06:05:00*4.8194*4.8197*4.8235*4.8152
07/01/2004 06:10:00*4.8199*4.8197*4.8226*4.8131
07/01/2004 06:15:00*4.8196*4.8229*4.8273*4.8188
07/01/2004 06:20:00*4.8227*4.8217*4.8252*4.8204
07/01/2004 06:25:00*4.8219*4.8203*4.8226*4.8192
07/01/2004 06:30:00*4.8219*4.8181*4.8226*4.8178
07/01/2004 06:35:00*4.819*4.8133*4.819*4.8133
07/01/2004 06:40:00*4.8127*4.8195*4.8197*4.8125
07/01/2004 06:45:00*4.8193*4.8164*4.8209*4.8152
07/01/2004 06:50:00*4.8187*4.8161*4.8196*4.815
07/01/2004 06:55:00*4.816*4.8159*4.8166*4.815
07/01/2004 07:00:00*4.8161*4.814*4.8163*4.8104
07/01/2004 07:05:00*4.8136*4.8151*4.8163*4.8133
07/01/2004 07:10:00*4.8143*4.8145*4.8151*4.8103
07/01/2004 07:15:00*4.8147*4.8147*4.818*4.8123
07/01/2004 07:20:00*4.8117*4.8154*4.8159*4.8103
07/01/2004 07:25:00*4.8157*4.8136*4.816*4.8102
07/01/2004 07:30:00*4.8138*4.8148*4.8153*4.806
07/01/2004 07:35:00*4.8146*4.812*4.818*4.8096
07/01/2004 07:40:00*4.8117*4.8146*4.8182*4.8117
07/01/2004 07:45:00*4.8144*4.8203*4.8203*4.8132
07/01/2004 07:50:00*4.8205*4.818*4.8249*4.8174
07/01/2004 07:55:00*4.8195*4.8252*4.826*4.818
07/01/2004 08:00:00*4.8249*4.8323*4.833*4.8236
07/01/2004 08:05:00*4.8325*4.8276*4.8325*4.8266
07/01/2004 08:10:00*4.8283*4.8227*4.8283*4.8185
07/01/2004 08:15:00*4.8225*4.8203*4.8294*4.8191
07/01/2004 08:20:00*4.8201*4.8228*4.8233*4.8197
07/01/2004 08:25:00*4.8238*4.8245*4.8259*4.8204
07/01/2004 08:30:00*4.8259*4.8255*4.8278*4.8227
07/01/2004 08:35:00*4.8239*4.8278*4.8301*4.8235
07/01/2004 08:40:00*4.8282*4.8257*4.8282*4.8245
07/01/2004 08:45:00*4.8255*4.8245*4.8269*4.8241
07/01/2004 08:50:00*4.8243*4.8224*4.8261*4.8217
07/01/2004 08:55:00*4.8228*4.8248*4.8248*4.8222
07/01/2004 09:00:00*4.8245*4.8198*4.8255*4.8192
07/01/2004 09:05:00*4.8198*4.8218*4.8221*4.8161
07/01/2004 09:10:00*4.8221*4.827*4.827*4.8194
07/01/2004 09:15:00*4.8259*4.8274*4.8309*4.8255
07/01/2004 09:20:00*4.8279*4.8301*4.8307*4.8274
07/01/2004 09:25:00*4.8299*4.8266*4.8305*4.8264
07/01/2004 09:30:00*4.8268*4.827*4.83*4.8259
07/01/2004 09:35:00*4.8261*4.8287*4.8325*4.8261
07/01/2004 09:40:00*4.8289*4.8274*4.8302*4.8257
07/01/2004 09:45:00*4.8277*4.8248*4.8311*4.8234
07/01/2004 09:50:00*4.8249*4.8244*4.8268*4.8233
07/01/2004 09:55:00*4.8248*4.8242*4.8268*4.824
07/01/2004 10:00:00*4.824*4.8294*4.8318*4.823
07/01/2004 10:05:00*4.8292*4.8319*4.8339*4.8272
07/01/2004 10:10:00*4.8315*4.8335*4.8374*4.8311
07/01/2004 10:15:00*4.8293*4.8281*4.8359*4.8279
07/01/2004 10:20:00*4.8283*4.8246*4.8294*4.8231
07/01/2004 10:25:00*4.8238*4.8238*4.8253*4.822
07/01/2004 10:30:00*4.824*4.8268*4.8269*4.8214
07/01/2004 10:35:00*4.827*4.8278*4.83*4.8208
07/01/2004 10:40:00*4.8273*4.8298*4.8316*4.8238
07/01/2004 10:45:00*4.8297*4.8305*4.8319*4.8293
07/01/2004 10:50:00*4.8301*4.8275*4.8305*4.8242
07/01/2004 10:55:00*4.8269*4.8289*4.8293*4.8265
07/01/2004 11:00:00*4.8281*4.8284*4.8299*4.827
07/01/2004 11:05:00*4.8282*4.8319*4.8331*4.8275
07/01/2004 11:10:00*4.8321*4.8305*4.8323*4.8301
07/01/2004 11:15:00*4.8309*4.8323*4.8373*4.8305
07/01/2004 11:20:00*4.8328*4.834*4.8374*4.8312
07/01/2004 11:25:00*4.8327*4.8297*4.834*4.8291
07/01/2004 11:30:00*4.8299*4.8295*4.8319*4.8273
07/01/2004 11:35:00*4.8293*4.8285*4.8302*4.8277
07/01/2004 11:40:00*4.8283*4.8279*4.8294*4.8252
07/01/2004 11:45:00*4.8286*4.8283*4.8318*4.8257
07/01/2004 11:50:00*4.8285*4.8296*4.8302*4.8275
07/01/2004 11:55:00*4.8299*4.8319*4.8339*4.8296
07/01/2004 12:00:00*4.8325*4.8319*4.833*4.8318
07/01/2004 12:05:00*4.8318*4.8333*4.8343*4.831
07/01/2004 12:10:00*4.8331*4.8329*4.8333*4.8286
07/01/2004 12:15:00*4.8333*4.8294*4.8341*4.8294
07/01/2004 12:20:00*4.8291*4.8287*4.8323*4.8284
07/01/2004 12:25:00*4.8283*4.8277*4.8303*4.8272
07/01/2004 12:30:00*4.8266*4.8268*4.8319*4.8264
07/01/2004 12:35:00*4.8274*4.8278*4.829*4.8256
07/01/2004 12:40:00*4.8282*4.8298*4.8298*4.8276
07/01/2004 12:45:00*4.8296*4.8355*4.8361*4.8296
07/01/2004 12:50:00*4.8353*4.8353*4.8379*4.8325
07/01/2004 12:55:00*4.835*4.8331*4.8355*4.8328
07/01/2004 13:00:00*4.8333*4.8332*4.8354*4.8327
07/01/2004 13:05:00*4.8328*4.834*4.834*4.8306
07/01/2004 13:10:00*4.8342*4.8378*4.8381*4.8336
07/01/2004 13:15:00*4.8371*4.8382*4.8384*4.8356
07/01/2004 13:20:00*4.8386*4.8419*4.8424*4.8377
07/01/2004 13:25:00*4.8403*4.8389*4.8419*4.8387
07/01/2004 13:30:00*4.8394*4.8415*4.8419*4.8379
07/01/2004 13:35:00*4.8407*4.8389*4.8415*4.8366
07/01/2004 13:40:00*4.8389*4.8396*4.8403*4.8371
07/01/2004 13:45:00*4.8394*4.8378*4.84*4.8376
07/01/2004 13:50:00*4.8385*4.8389*4.8406*4.8378
07/01/2004 13:55:00*4.8388*4.8397*4.8412*4.8376
07/01/2004 14:00:00*4.8399*4.8372*4.8402*4.8364
07/01/2004 14:05:00*4.8374*4.8339*4.8378*4.8333
07/01/2004 14:10:00*4.8343*4.8356*4.8363*4.8333
07/01/2004 14:15:00*4.8351*4.8358*4.8367*4.8351
07/01/2004 14:20:00*4.836*4.8359*4.8366*4.8342
07/01/2004 14:25:00*4.8344*4.8361*4.8378*4.8344
07/01/2004 14:30:00*4.8364*4.8357*4.8364*4.8343
07/01/2004 14:35:00*4.836*4.8342*4.836*4.8338
07/01/2004 14:40:00*4.8347*4.8335*4.8354*4.8335
07/01/2004 14:45:00*4.8339*4.8333*4.8349*4.8332
07/01/2004 14:50:00*4.8332*4.8353*4.836*4.8328
07/01/2004 14:55:00*4.8354*4.8383*4.8384*4.8338
07/01/2004 15:00:00*4.8385*4.8376*4.8399*4.8352
07/01/2004 15:05:00*4.8374*4.836*4.8376*4.8344
07/01/2004 15:10:00*4.8368*4.8364*4.8372*4.8355
07/01/2004 15:15:00*4.8372*4.834*4.8389*4.834
07/01/2004 15:20:00*4.8342*4.8356*4.8361*4.8337
07/01/2004 15:25:00*4.8354*4.8341*4.8362*4.8323
07/01/2004 15:30:00*4.8343*4.8345*4.8352*4.8324
07/01/2004 15:35:00*4.8342*4.8297*4.8345*4.8297
07/01/2004 15:40:00*4.8305*4.8317*4.8325*4.8296
07/01/2004 15:45:00*4.8315*4.8309*4.8324*4.8294
07/01/2004 15:50:00*4.8311*4.8298*4.833*4.8279
07/01/2004 15:55:00*4.8313*4.8293*4.8313*4.8287
07/01/2004 16:00:00*4.829*4.8295*4.8318*4.8289
07/01/2004 16:05:00*4.829*4.8303*4.8315*4.829
07/01/2004 16:10:00*4.8301*4.8311*4.8318*4.8284
07/01/2004 16:15:00*4.8303*4.8279*4.8311*4.8266
07/01/2004 16:20:00*4.8276*4.8267*4.8279*4.8263
07/01/2004 16:25:00*4.8265*4.8269*4.8275*4.8265
07/01/2004 16:30:00*4.827*4.8297*4.8328*4.8269
07/01/2004 16:35:00*4.8305*4.8314*4.8331*4.8297
07/01/2004 16:40:00*4.8316*4.8318*4.8322*4.8304
07/01/2004 16:45:00*4.8303*4.8339*4.8354*4.8295
07/01/2004 16:50:00*4.8347*4.8325*4.8349*4.8318
07/01/2004 16:55:00*4.8326*4.8313*4.8326*4.8313
07/01/2004 17:00:00*4.8315*4.8326*4.833*4.8313
