06/14/2004 17:05:00*4.5401*4.5401*4.5401*4.5362
06/14/2004 17:10:00*4.5386*4.5386*4.5401*4.5386
06/14/2004 17:15:00*4.5386*4.5386*4.5386*4.5386
06/14/2004 17:20:00*4.5388*4.5388*4.5388*4.5386
06/14/2004 17:25:00*4.5388*4.5388*4.5388*4.5388
06/14/2004 17:30:00*4.5408*4.5408*4.5408*4.5388
06/14/2004 17:35:00*4.5388*4.5388*4.5408*4.5388
06/14/2004 17:40:00*4.5387*4.5387*4.5388*4.5387
06/14/2004 17:45:00*4.5387*4.5387*4.5387*4.5387
06/14/2004 17:50:00*4.5386*4.5386*4.5387*4.5386
06/14/2004 17:55:00*4.5386*4.5386*4.5386*4.5386
06/14/2004 18:00:00*4.5379*4.5379*4.5386*4.5379
06/14/2004 18:05:00*4.5373*4.5373*4.5379*4.5373
06/14/2004 18:10:00*4.5375*4.5375*4.5375*4.5373
06/14/2004 18:15:00*4.5342*4.5342*4.5375*4.5342
06/14/2004 18:20:00*4.5387*4.5387*4.5387*4.5342
06/14/2004 18:25:00*4.5386*4.5386*4.5387*4.5386
06/14/2004 18:30:00*4.5359*4.5359*4.5386*4.5359
06/14/2004 18:35:00*4.5387*4.5387*4.5387*4.5359
06/14/2004 18:40:00*4.5394*4.5394*4.5394*4.5387
06/14/2004 18:45:00*4.5387*4.5387*4.5394*4.5387
06/14/2004 18:50:00*4.5386*4.5386*4.5387*4.5386
06/14/2004 18:55:00*4.5386*4.5386*4.5386*4.5386
06/14/2004 19:00:00*4.5361*4.5361*4.5386*4.5361
06/14/2004 19:05:00*4.5348*4.5348*4.5361*4.5348
06/14/2004 19:10:00*4.5387*4.5387*4.5387*4.5348
06/14/2004 19:15:00*4.5353*4.5353*4.5387*4.5353
06/14/2004 19:20:00*4.5349*4.5349*4.5353*4.5349
06/14/2004 19:25:00*4.5386*4.5386*4.5386*4.5349
06/14/2004 19:30:00*4.5387*4.5387*4.5387*4.5386
06/14/2004 19:35:00*4.5339*4.5339*4.5387*4.5339
06/14/2004 19:40:00*4.5331*4.5331*4.5339*4.5331
06/14/2004 19:45:00*4.5337*4.5337*4.5337*4.5331
06/14/2004 19:50:00*4.5338*4.5338*4.5338*4.5337
06/14/2004 19:55:00*4.5335*4.5335*4.5338*4.5335
06/14/2004 20:00:00*4.531*4.531*4.5335*4.531
06/14/2004 20:05:00*4.5307*4.5325*4.5325*4.5307
06/14/2004 20:10:00*4.532*4.53175*4.5325*4.53175
06/14/2004 20:15:00*4.5319*4.5319*4.5319*4.53175
06/14/2004 20:20:00*4.5316*4.53225*4.53225*4.5316
06/14/2004 20:25:00*4.5319*4.53425*4.53425*4.5319
06/14/2004 20:30:00*4.5338*4.5338*4.53425*4.5338
06/14/2004 20:35:00*4.5307*4.53225*4.53735*4.5307
06/14/2004 20:40:00*4.53075*4.53075*4.53225*4.53075
06/14/2004 20:45:00*4.5278*4.5325*4.5325*4.5278
06/14/2004 20:50:00*4.5268*4.52875*4.5325*4.5268
06/14/2004 20:55:00*4.52925*4.53025*4.53025*4.52875
06/14/2004 21:00:00*4.52975*4.52975*4.53025*4.52975
06/14/2004 21:05:00*4.53125*4.53275*4.53275*4.52975
06/14/2004 21:10:00*4.5266*4.53325*4.53325*4.5266
06/14/2004 21:15:00*4.53275*4.53325*4.53325*4.53275
06/14/2004 21:20:00*4.52685*4.52685*4.53325*4.52685
06/14/2004 21:25:00*4.532*4.53325*4.53325*4.52685
06/14/2004 21:30:00*4.5327*4.5327*4.53325*4.5327
06/14/2004 21:35:00*4.5348*4.52865*4.5348*4.52
06/14/2004 21:40:00*4.5344*4.535*4.535*4.52865
06/14/2004 21:45:00*4.5338*4.53275*4.535*4.53275
06/14/2004 21:50:00*4.53225*4.534*4.534*4.53225
06/14/2004 21:55:00*4.53525*4.53575*4.536*4.534
06/14/2004 22:00:00*4.5309*4.537*4.537*4.5309
06/14/2004 22:05:00*4.515*4.53825*4.53925*4.514
06/14/2004 22:10:00*4.53825*4.53825*4.53825*4.53825
06/14/2004 22:15:00*4.5375*4.5375*4.53825*4.5375
06/14/2004 22:20:00*4.538*4.53775*4.538*4.5375
06/14/2004 22:25:00*4.53775*4.53825*4.53825*4.53775
06/14/2004 22:30:00*4.5375*4.538*4.53825*4.5375
06/14/2004 22:35:00*4.538*4.538*4.538*4.538
06/14/2004 22:40:00*4.537*4.53725*4.538*4.537
06/14/2004 22:45:00*4.53825*4.5375*4.53825*4.53725
06/14/2004 22:50:00*4.5375*4.53775*4.53775*4.5375
06/14/2004 22:55:00*4.53775*4.538*4.538*4.53775
06/14/2004 23:00:00*4.539*4.538*4.5395*4.538
06/14/2004 23:05:00*4.53825*4.53875*4.53875*4.538
06/14/2004 23:10:00*4.539*4.5385*4.5395*4.5385
06/14/2004 23:15:00*4.539*4.5385*4.539*4.5385
06/14/2004 23:20:00*4.539*4.53925*4.53925*4.5385
06/14/2004 23:25:00*4.53925*4.539*4.53925*4.5385
06/14/2004 23:30:00*4.5385*4.539*4.539*4.5385
06/14/2004 23:35:00*4.5375*4.5385*4.539*4.5375
06/14/2004 23:40:00*4.53925*4.5385*4.53925*4.5385
06/14/2004 23:45:00*4.5385*4.538*4.539*4.538
06/14/2004 23:50:00*4.53825*4.538*4.539*4.538
06/14/2004 23:55:00*4.53875*4.5385*4.53875*4.538
06/15/2004 00:00:00*4.538*4.5385*4.5385*4.538
06/15/2004 00:05:00*4.5395*4.5395*4.5405*4.5385
06/15/2004 00:10:00*4.5395*4.54025*4.54025*4.5395
06/15/2004 00:15:00*4.54*4.54*4.5405*4.5395
06/15/2004 00:20:00*4.5405*4.5395*4.5405*4.5395
06/15/2004 00:25:00*4.54025*4.5405*4.5405*4.5395
06/15/2004 00:30:00*4.5405*4.5405*4.54075*4.5395
06/15/2004 00:35:00*4.5395*4.5395*4.5445*4.5395
06/15/2004 00:40:00*4.54*4.54025*4.54025*4.5395
06/15/2004 00:45:00*4.54*4.5395*4.54025*4.5395
06/15/2004 00:50:00*4.54*4.5405*4.5405*4.5395
06/15/2004 00:55:00*4.521*4.54075*4.54525*4.521
06/15/2004 01:00:00*4.54075*4.54*4.54075*4.5395
06/15/2004 01:05:00*4.5395*4.54*4.5405*4.539
06/15/2004 01:10:00*4.5395*4.54*4.5405*4.5395
06/15/2004 01:15:00*4.5395*4.5395*4.5405*4.5395
06/15/2004 01:20:00*4.5395*4.5395*4.54*4.5395
06/15/2004 01:25:00*4.5395*4.5395*4.5395*4.539
06/15/2004 01:30:00*4.54*4.54*4.54025*4.5395
06/15/2004 01:35:00*4.5395*4.54*4.54*4.5395
06/15/2004 01:40:00*4.54*4.54*4.54*4.54
06/15/2004 01:45:00*4.534*4.534*4.54*4.534
06/15/2004 01:50:00*4.5402*4.5395*4.5402*4.534
06/15/2004 01:55:00*4.53975*4.5405*4.54525*4.5395
06/15/2004 02:00:00*4.54*4.5395*4.54075*4.5395
06/15/2004 02:05:00*4.54025*4.54025*4.54025*4.5395
06/15/2004 02:10:00*4.54*4.539*4.54025*4.5385
06/15/2004 02:15:00*4.54*4.5395*4.54075*4.5385
06/15/2004 02:20:00*4.5395*4.539*4.53975*4.5385
06/15/2004 02:25:00*4.5385*4.539*4.53925*4.538
06/15/2004 02:30:00*4.5385*4.5395*4.5395*4.5385
06/15/2004 02:40:00*4.5405*4.5395*4.541*4.5385
06/15/2004 02:45:00*4.5395*4.54*4.54*4.5385
06/15/2004 02:50:00*4.5395*4.5395*4.5405*4.5385
06/15/2004 02:55:00*4.5395*4.5385*4.53975*4.538
06/15/2004 03:00:00*4.5385*4.539*4.539*4.5385
06/15/2004 03:05:00*4.5385*4.53875*4.53925*4.538
06/15/2004 03:10:00*4.5375*4.538*4.53875*4.5375
06/15/2004 03:15:00*4.538*4.5385*4.539*4.537
06/15/2004 03:20:00*4.538*4.5395*4.5395*4.5375
06/15/2004 03:25:00*4.5395*4.5375*4.53975*4.5375
06/15/2004 03:30:00*4.5375*4.5385*4.5385*4.5375
06/15/2004 03:35:00*4.53875*4.538*4.53875*4.5375
06/15/2004 03:40:00*4.538*4.538*4.538*4.538
06/15/2004 03:45:00*4.538*4.538*4.538*4.538
06/15/2004 03:50:00*4.538*4.538*4.538*4.538
06/15/2004 03:55:00*4.53875*4.53875*4.53875*4.538
06/15/2004 04:00:00*4.53875*4.539*4.5395*4.5375
06/15/2004 04:05:00*4.539*4.538*4.539*4.538
06/15/2004 04:10:00*4.5385*4.5385*4.5385*4.5375
06/15/2004 04:15:00*4.538*4.53775*4.53875*4.5375
06/15/2004 04:20:00*4.538*4.5385*4.5385*4.537
06/15/2004 04:25:00*4.537*4.5345*4.5385*4.5325
06/15/2004 04:30:00*4.5335*4.534*4.5345*4.53225
06/15/2004 04:35:00*4.5335*4.5345*4.535*4.533
06/15/2004 04:40:00*4.534*4.535*4.535*4.533
06/15/2004 04:45:00*4.53525*4.5345*4.53525*4.5345
06/15/2004 04:50:00*4.533*4.5345*4.5345*4.5325
06/15/2004 04:55:00*4.53475*4.53425*4.53475*4.532
06/15/2004 05:00:00*4.5335*4.5325*4.5345*4.5325
06/15/2004 05:05:00*4.533*4.5335*4.534*4.5325
06/15/2004 05:10:00*4.5335*4.5355*4.5355*4.5335
06/15/2004 05:15:00*4.534*4.535*4.5355*4.534
06/15/2004 05:20:00*4.5355*4.5355*4.5355*4.535
06/15/2004 05:25:00*4.5355*4.53525*4.5355*4.53525
06/15/2004 05:30:00*4.5315*4.54525*4.54525*4.5315
06/15/2004 05:35:00*4.53575*4.53625*4.54525*4.5355
06/15/2004 05:40:00*4.536*4.534*4.53625*4.534
06/15/2004 05:45:00*4.53425*4.5355*4.5355*4.534
06/15/2004 05:50:00*4.53575*4.53575*4.53575*4.5355
06/15/2004 05:55:00*4.535*4.5345*4.53575*4.534
06/15/2004 06:00:00*4.535*4.535*4.5355*4.534
06/15/2004 06:05:00*4.535*4.53625*4.53625*4.535
06/15/2004 06:10:00*4.53625*4.5365*4.53675*4.536
06/15/2004 06:15:00*4.534*4.534*4.5365*4.534
06/15/2004 06:20:00*4.536*4.5365*4.5365*4.534
06/15/2004 06:25:00*4.5365*4.5365*4.5365*4.5365
06/15/2004 06:30:00*4.5327*4.536*4.5365*4.5327
06/15/2004 06:35:00*4.53675*4.535*4.53675*4.5345
06/15/2004 06:40:00*4.535*4.535*4.535*4.535
06/15/2004 06:45:00*4.513*4.5264*4.535*4.513
06/15/2004 06:50:00*4.51*4.5365*4.538*4.51
06/15/2004 06:55:00*4.5375*4.537*4.5375*4.5365
06/15/2004 07:00:00*4.537*4.536*4.537*4.536
06/15/2004 07:05:00*4.536*4.537*4.537*4.5355
06/15/2004 07:10:00*4.537*4.53725*4.53725*4.537
06/15/2004 07:15:00*4.538*4.538*4.538*4.53725
06/15/2004 07:20:00*4.538*4.538*4.538*4.538
06/15/2004 07:25:00*4.535*4.536*4.538*4.535
06/15/2004 07:30:00*4.5365*4.536*4.537*4.536
06/15/2004 07:35:00*4.53725*4.53675*4.53725*4.536
06/15/2004 07:40:00*4.53675*4.53675*4.53675*4.53675
06/15/2004 07:45:00*4.5363*4.5363*4.53675*4.5363
06/15/2004 07:50:00*4.5372*4.53675*4.5372*4.5363
06/15/2004 07:55:00*4.5374*4.5365*4.5374*4.5365
06/15/2004 08:00:00*4.5379*4.5482*4.5482*4.5365
06/15/2004 08:05:00*4.5365*4.53675*4.5482*4.5365
06/15/2004 08:10:00*4.53675*4.53675*4.53675*4.53675
06/15/2004 08:15:00*4.536*4.535*4.53675*4.535
06/15/2004 08:20:00*4.535*4.53525*4.53525*4.535
06/15/2004 08:25:00*4.53475*4.5345*4.53525*4.534
06/15/2004 08:30:00*4.535*4.5345*4.535*4.534
06/15/2004 08:35:00*4.535*4.534*4.535*4.534
06/15/2004 08:40:00*4.5345*4.53475*4.535*4.534
06/15/2004 08:45:00*4.516*4.5405*4.5405*4.516
06/15/2004 08:50:00*4.518*4.5425*4.54275*4.518
06/15/2004 08:55:00*4.542*4.5425*4.5425*4.542
06/15/2004 09:00:00*4.5425*4.5425*4.5425*4.5425
06/15/2004 09:05:00*4.5425*4.541*4.5425*4.541
06/15/2004 09:10:00*4.5415*4.5415*4.5415*4.541
06/15/2004 09:15:00*4.5415*4.5415*4.5415*4.5415
06/15/2004 09:20:00*4.5415*4.5415*4.5415*4.5415
06/15/2004 09:25:00*4.5415*4.5415*4.5415*4.5415
06/15/2004 09:30:00*4.5411*4.5411*4.5415*4.5411
06/15/2004 09:35:00*4.5434*4.5425*4.5434*4.5411
06/15/2004 09:40:00*4.543*4.54325*4.54325*4.5425
06/15/2004 09:45:00*4.5425*4.543*4.54325*4.5425
06/15/2004 09:50:00*4.543*4.543*4.543*4.543
06/15/2004 09:55:00*4.5425*4.543*4.543*4.5425
06/15/2004 10:00:00*4.5425*4.543*4.543*4.5425
06/15/2004 10:05:00*4.5425*4.543*4.543*4.5425
06/15/2004 10:10:00*4.54325*4.54325*4.54325*4.543
06/15/2004 10:15:00*4.54325*4.54325*4.54325*4.54325
06/15/2004 10:20:00*4.54325*4.54325*4.54325*4.54325
06/15/2004 10:25:00*4.5429*4.5429*4.54325*4.5429
06/15/2004 10:30:00*4.5422*4.5422*4.5429*4.5422
06/15/2004 10:35:00*4.5414*4.5414*4.5422*4.5414
06/15/2004 10:40:00*4.5437*4.5437*4.5437*4.5414
06/15/2004 10:45:00*4.5433*4.5433*4.5437*4.5433
06/15/2004 10:50:00*4.5445*4.5445*4.5445*4.5433
06/15/2004 10:55:00*4.5438*4.5438*4.5445*4.5438
06/15/2004 11:00:00*4.544*4.544*4.544*4.5438
06/15/2004 11:05:00*4.544*4.544*4.544*4.544
06/15/2004 11:10:00*4.5433*4.5433*4.544*4.5433
06/15/2004 11:15:00*4.5446*4.5425*4.5446*4.5425
06/15/2004 11:20:00*4.5425*4.5425*4.5425*4.5425
06/15/2004 11:25:00*4.5425*4.5425*4.5425*4.5425
06/15/2004 11:30:00*4.5491*4.5491*4.5491*4.5425
06/15/2004 11:35:00*4.526*4.526*4.5491*4.526
06/15/2004 11:40:00*4.526*4.526*4.526*4.526
06/15/2004 11:45:00*4.527*4.526*4.527*4.526
06/15/2004 11:50:00*4.527*4.5505*4.5505*4.526
06/15/2004 11:55:00*4.551*4.551*4.551*4.5505
06/15/2004 12:00:00*4.551*4.551*4.551*4.5505
06/15/2004 12:05:00*4.551*4.551*4.551*4.551
06/15/2004 12:10:00*4.551*4.551*4.551*4.551
06/15/2004 12:15:00*4.5472*4.5616*4.5616*4.5472
06/15/2004 12:20:00*4.5501*4.56305*4.56305*4.5501
06/15/2004 12:25:00*4.5525*4.5525*4.56305*4.5525
06/15/2004 12:30:00*4.5519*4.5519*4.5525*4.5519
06/15/2004 12:35:00*4.5509*4.5509*4.5519*4.5509
06/15/2004 12:40:00*4.5515*4.5515*4.5515*4.5509
06/15/2004 12:45:00*4.5513*4.5513*4.5515*4.5513
06/15/2004 12:50:00*4.5513*4.5513*4.5513*4.5513
06/15/2004 12:55:00*4.5506*4.5506*4.5513*4.5506
06/15/2004 13:00:00*4.5505*4.5505*4.5506*4.5505
06/15/2004 13:05:00*4.5512*4.5512*4.5512*4.5505
06/15/2004 13:10:00*4.5495*4.5495*4.5512*4.5495
06/15/2004 13:15:00*4.5524*4.5524*4.5524*4.5495
06/15/2004 13:20:00*4.5507*4.5507*4.5524*4.5507
06/15/2004 13:25:00*4.5508*4.5508*4.5508*4.5507
06/15/2004 13:30:00*4.551*4.551*4.551*4.5508
06/15/2004 13:35:00*4.5519*4.5519*4.5519*4.551
06/15/2004 13:40:00*4.552*4.552*4.552*4.5519
06/15/2004 13:45:00*4.5523*4.5523*4.5523*4.552
06/15/2004 13:50:00*4.5485*4.5485*4.5523*4.5485
06/15/2004 13:55:00*4.552*4.552*4.552*4.5485
06/15/2004 14:00:00*4.5486*4.5486*4.552*4.5486
06/15/2004 14:05:00*4.5506*4.5506*4.5506*4.5486
06/15/2004 14:10:00*4.551*4.551*4.551*4.5506
06/15/2004 14:15:00*4.5496*4.5496*4.551*4.5496
06/15/2004 14:20:00*4.552*4.552*4.552*4.5496
06/15/2004 14:25:00*4.5512*4.5512*4.552*4.5512
06/15/2004 14:30:00*4.5517*4.5517*4.5517*4.5512
06/15/2004 14:35:00*4.5517*4.5517*4.5517*4.5517
06/15/2004 14:40:00*4.5522*4.5522*4.5522*4.5517
06/15/2004 14:45:00*4.5515*4.5515*4.5522*4.5515
06/15/2004 14:50:00*4.552*4.552*4.552*4.5515
06/15/2004 14:55:00*4.5517*4.5517*4.552*4.5517
06/15/2004 15:00:00*4.5508*4.5508*4.5517*4.5508
06/15/2004 15:05:00*4.5524*4.5524*4.5524*4.5508
06/15/2004 15:10:00*4.5532*4.5532*4.5532*4.5524
06/15/2004 15:15:00*4.553*4.553*4.5532*4.553
06/15/2004 15:20:00*4.5539*4.5539*4.5539*4.553
06/15/2004 15:25:00*4.5533*4.5533*4.5539*4.5533
06/15/2004 15:30:00*4.5488*4.5488*4.5533*4.5488
06/15/2004 15:35:00*4.5497*4.5497*4.5497*4.5488
06/15/2004 15:40:00*4.5531*4.5531*4.5531*4.5497
06/15/2004 15:45:00*4.548*4.548*4.5531*4.548
06/15/2004 15:50:00*4.5537*4.5537*4.5537*4.548
06/15/2004 15:55:00*4.5495*4.5495*4.5537*4.5495
06/15/2004 16:00:00*4.5505*4.5505*4.5505*4.5495
06/15/2004 16:05:00*4.5517*4.5517*4.5517*4.5505
06/15/2004 16:10:00*4.5511*4.5511*4.5517*4.5511
06/15/2004 16:15:00*4.5527*4.5527*4.5527*4.5511
06/15/2004 16:20:00*4.5526*4.5526*4.5527*4.5526
06/15/2004 16:25:00*4.5528*4.5528*4.5528*4.5526
06/15/2004 16:30:00*4.5506*4.5506*4.5528*4.5506
06/15/2004 16:35:00*4.5507*4.5507*4.5507*4.5506
06/15/2004 16:40:00*4.5507*4.5507*4.5507*4.5507
06/15/2004 16:45:00*4.5505*4.5505*4.5507*4.5505
06/15/2004 16:50:00*4.5519*4.5519*4.5519*4.5505
06/15/2004 16:55:00*4.553*4.553*4.553*4.5519
06/15/2004 17:00:00*4.5492*4.5492*4.553*4.5492
