06/17/2004 17:05:00*4.5397*4.5397*4.5402*4.5397
06/17/2004 17:10:00*4.5397*4.5397*4.5397*4.5397
06/17/2004 17:15:00*4.5409*4.5409*4.5409*4.5397
06/17/2004 17:20:00*4.5393*4.5393*4.5409*4.5393
06/17/2004 17:25:00*4.5393*4.5393*4.5393*4.5393
06/17/2004 17:30:00*4.5393*4.5393*4.5393*4.5393
06/17/2004 17:35:00*4.5394*4.5394*4.5394*4.5393
06/17/2004 17:40:00*4.5393*4.5393*4.5394*4.5393
06/17/2004 17:45:00*4.5401*4.5401*4.5401*4.5393
06/17/2004 17:50:00*4.5393*4.5393*4.5401*4.5393
06/17/2004 17:55:00*4.5393*4.5393*4.5393*4.5393
06/17/2004 18:00:00*4.5394*4.5394*4.5394*4.5393
06/17/2004 18:05:00*4.5392*4.5392*4.5394*4.5392
06/17/2004 18:10:00*4.5392*4.5392*4.5392*4.5392
06/17/2004 18:15:00*4.5409*4.5409*4.5409*4.5392
06/17/2004 18:20:00*4.5409*4.5409*4.5409*4.5409
06/17/2004 18:25:00*4.5392*4.5392*4.5409*4.5392
06/17/2004 18:30:00*4.5393*4.5393*4.5393*4.5392
06/17/2004 18:35:00*4.5392*4.5392*4.5393*4.5392
06/17/2004 18:40:00*4.5413*4.5413*4.5413*4.5392
06/17/2004 18:45:00*4.5391*4.5391*4.5413*4.5391
06/17/2004 18:50:00*4.5391*4.5391*4.5391*4.5391
06/17/2004 18:55:00*4.5427*4.5427*4.5427*4.5391
06/17/2004 19:00:00*4.5391*4.5391*4.5427*4.5391
06/17/2004 19:05:00*4.5406*4.5406*4.5406*4.5391
06/17/2004 19:10:00*4.5391*4.5391*4.5406*4.5391
06/17/2004 19:15:00*4.5417*4.5417*4.5417*4.5391
06/17/2004 19:20:00*4.5391*4.5391*4.5417*4.5391
06/17/2004 19:25:00*4.5397*4.5397*4.5397*4.5391
06/17/2004 19:30:00*4.539*4.539*4.5397*4.539
06/17/2004 19:35:00*4.5397*4.5397*4.5397*4.539
06/17/2004 19:40:00*4.5395*4.5395*4.5397*4.5395
06/17/2004 19:45:00*4.5367*4.5367*4.5395*4.5367
06/17/2004 19:50:00*4.5399*4.5399*4.5399*4.5367
06/17/2004 19:55:00*4.5392*4.5392*4.5399*4.5392
06/17/2004 20:00:00*4.5391*4.5391*4.5392*4.5391
06/17/2004 20:05:00*4.5402*4.5402*4.5402*4.5391
06/17/2004 20:10:00*4.5395*4.525*4.5402*4.525
06/17/2004 20:15:00*4.5391*4.5391*4.5391*4.525
06/17/2004 20:20:00*4.53975*4.53975*4.53975*4.5391
06/17/2004 20:25:00*4.53975*4.53975*4.53975*4.53975
06/17/2004 20:30:00*4.5379*4.5379*4.53975*4.5379
06/17/2004 20:35:00*4.5388*4.53975*4.53975*4.5265
06/17/2004 20:40:00*4.5401*4.54025*4.54025*4.53975
06/17/2004 20:45:00*4.5385*4.53975*4.54025*4.5385
06/17/2004 20:50:00*4.5396*4.5396*4.53975*4.5396
06/17/2004 20:55:00*4.5386*4.54075*4.54075*4.5386
06/17/2004 21:00:00*4.5397*4.53975*4.54075*4.53925
06/17/2004 21:05:00*4.5399*4.54025*4.54025*4.53975
06/17/2004 21:10:00*4.539*4.542*4.542*4.539
06/17/2004 21:15:00*4.542*4.54175*4.542*4.54175
06/17/2004 21:20:00*4.5361*4.54375*4.54375*4.5361
06/17/2004 21:25:00*4.54375*4.54375*4.54375*4.54375
06/17/2004 21:30:00*4.5433*4.54475*4.54475*4.5433
06/17/2004 21:35:00*4.5437*4.544*4.54475*4.54325
06/17/2004 21:40:00*4.5435*4.5435*4.544*4.5435
06/17/2004 21:45:00*4.5432*4.5435*4.5435*4.5432
06/17/2004 21:50:00*4.5409*4.54225*4.5435*4.5409
06/17/2004 21:55:00*4.5416*4.5416*4.54225*4.5416
06/17/2004 22:00:00*4.5421*4.54175*4.5421*4.5416
06/17/2004 22:05:00*4.5414*4.542*4.542*4.5414
06/17/2004 22:10:00*4.5428*4.54225*4.5428*4.542
06/17/2004 22:15:00*4.5413*4.54175*4.54225*4.5413
06/17/2004 22:20:00*4.5408*4.54125*4.54175*4.5408
06/17/2004 22:25:00*4.5399*4.54125*4.54125*4.5399
06/17/2004 22:30:00*4.536*4.54075*4.54625*4.536
06/17/2004 22:35:00*4.5372*4.53925*4.5466*4.5372
06/17/2004 22:40:00*4.5346*4.53825*4.54455*4.5346
06/17/2004 22:45:00*4.5344*4.5375*4.54395*4.5344
06/17/2004 22:50:00*4.5375*4.53825*4.53925*4.5375
06/17/2004 22:55:00*4.5344*4.53775*4.54395*4.5344
06/17/2004 23:00:00*4.5391*4.53775*4.5391*4.53775
06/17/2004 23:05:00*4.5326*4.5385*4.5428*4.5326
06/17/2004 23:10:00*4.5385*4.53825*4.5385*4.53825
06/17/2004 23:15:00*4.5379*4.53775*4.53825*4.53775
06/17/2004 23:20:00*4.5374*4.53825*4.53825*4.5374
06/17/2004 23:25:00*4.538*4.538*4.53825*4.538
06/17/2004 23:30:00*4.5371*4.538*4.53875*4.5371
06/17/2004 23:35:00*4.538*4.53825*4.53825*4.538
06/17/2004 23:40:00*4.5381*4.53775*4.53825*4.53775
06/17/2004 23:45:00*4.53775*4.5375*4.53775*4.5375
06/17/2004 23:50:00*4.5378*4.53725*4.5378*4.53725
06/17/2004 23:55:00*4.5369*4.5369*4.53725*4.5369
06/18/2004 00:00:00*4.5351*4.5351*4.5369*4.5351
06/18/2004 00:05:00*4.5363*4.5363*4.5363*4.5351
06/18/2004 00:10:00*4.5363*4.537*4.537*4.5215
06/18/2004 00:15:00*4.5367*4.53725*4.53725*4.5367
06/18/2004 00:20:00*4.5362*4.53675*4.53725*4.5362
06/18/2004 00:25:00*4.5371*4.53725*4.53725*4.536
06/18/2004 00:30:00*4.5335*4.53675*4.543*4.5335
06/18/2004 00:35:00*4.5338*4.535*4.5429*4.5338
06/18/2004 00:40:00*4.5303*4.53525*4.5404*4.5303
06/18/2004 00:45:00*4.5362*4.53625*4.53625*4.53525
06/18/2004 00:50:00*4.5324*4.53425*4.54195*4.5324
06/18/2004 00:55:00*4.5304*4.53525*4.53995*4.5304
06/18/2004 01:00:00*4.5312*4.53375*4.54085*4.5312
06/18/2004 01:05:00*4.5305*4.53125*4.53975*4.5305
06/18/2004 01:10:00*4.5291*4.53625*4.5378*4.5291
06/18/2004 01:15:00*4.53625*4.53575*4.53625*4.53575
06/18/2004 01:20:00*4.53035*4.54*4.54*4.53035
06/18/2004 01:25:00*4.5326*4.53725*4.54405*4.5326
06/18/2004 01:30:00*4.5346*4.5385*4.54355*4.5346
06/18/2004 01:35:00*4.5335*4.53775*4.54375*4.5335
06/18/2004 01:40:00*4.5343*4.53675*4.54365*4.5343
06/18/2004 01:45:00*4.5367*4.53725*4.53725*4.5367
06/18/2004 01:50:00*4.5368*4.53775*4.53775*4.5368
06/18/2004 01:55:00*4.537*4.537*4.53775*4.537
06/18/2004 02:00:00*4.537*4.5375*4.538*4.537
06/18/2004 02:05:00*4.5372*4.53725*4.53825*4.5372
06/18/2004 02:10:00*4.534*4.53875*4.54325*4.534
06/18/2004 02:15:00*4.5342*4.5441*4.5441*4.5342
06/18/2004 02:20:00*4.5377*4.5375*4.5441*4.5375
06/18/2004 02:25:00*4.5346*4.53725*4.5438*4.5346
06/18/2004 02:30:00*4.53725*4.53675*4.5429*4.53675
06/18/2004 02:40:00*4.5367*4.5367*4.53675*4.5367
06/18/2004 02:45:00*4.5355*4.5355*4.5367*4.5355
06/18/2004 02:50:00*4.5367*4.5367*4.5367*4.5355
06/18/2004 02:55:00*4.536*4.536*4.5367*4.536
06/18/2004 03:00:00*4.5358*4.53725*4.53725*4.5358
06/18/2004 03:05:00*4.5375*4.5375*4.5375*4.53725
06/18/2004 03:10:00*4.5379*4.53725*4.5379*4.53725
06/18/2004 03:15:00*4.53725*4.53725*4.53725*4.53725
06/18/2004 03:20:00*4.5336*4.53775*4.53775*4.5336
06/18/2004 03:25:00*4.5375*4.5375*4.53775*4.5375
06/18/2004 03:30:00*4.5327*4.53825*4.54285*4.5327
06/18/2004 03:35:00*4.5377*4.538*4.53825*4.53725
06/18/2004 03:40:00*4.5339*4.53725*4.5437*4.5339
06/18/2004 03:45:00*4.5346*4.53775*4.54355*4.5346
06/18/2004 03:50:00*4.5372*4.53825*4.53825*4.5372
06/18/2004 03:55:00*4.53825*4.53675*4.53825*4.53675
06/18/2004 04:00:00*4.531*4.53475*4.537*4.531
06/18/2004 04:05:00*4.5314*4.53375*4.53475*4.5314
06/18/2004 04:10:00*4.5305*4.53125*4.53375*4.53025
06/18/2004 04:15:00*4.5266*4.53025*4.53125*4.5266
06/18/2004 04:20:00*4.5249*4.53175*4.53175*4.5249
06/18/2004 04:25:00*4.53175*4.53175*4.53175*4.53175
06/18/2004 04:30:00*4.5297*4.53125*4.53225*4.5297
06/18/2004 04:35:00*4.5276*4.53705*4.53705*4.5276
06/18/2004 04:40:00*4.532*4.53225*4.53705*4.532
06/18/2004 04:45:00*4.5329*4.533*4.533*4.53225
06/18/2004 04:50:00*4.5325*4.53375*4.53375*4.53225
06/18/2004 04:55:00*4.53625*4.53575*4.53625*4.53375
06/18/2004 05:00:00*4.53525*4.53625*4.53625*4.53525
06/18/2004 05:05:00*4.537*4.53675*4.537*4.53625
06/18/2004 05:10:00*4.53075*4.5375*4.5375*4.53075
06/18/2004 05:15:00*4.5358*4.53725*4.5375*4.5358
06/18/2004 05:20:00*4.5372*4.537*4.5375*4.53675
06/18/2004 05:25:00*4.5375*4.53725*4.5375*4.537
06/18/2004 05:30:00*4.5375*4.53725*4.5375*4.53725
06/18/2004 05:35:00*4.5335*4.53775*4.53775*4.5335
06/18/2004 05:40:00*4.5378*4.53775*4.5378*4.5375
06/18/2004 05:45:00*4.5379*4.5375*4.5379*4.5375
06/18/2004 05:50:00*4.5329*4.53775*4.53775*4.5329
06/18/2004 05:55:00*4.537*4.5375*4.53775*4.537
06/18/2004 06:00:00*4.5386*4.53825*4.5386*4.5375
06/18/2004 06:05:00*4.5377*4.53775*4.53825*4.5377
06/18/2004 06:10:00*4.5354*4.5354*4.53775*4.5354
06/18/2004 06:15:00*4.5378*4.5378*4.5378*4.5354
06/18/2004 06:20:00*4.5387*4.5387*4.5387*4.5378
06/18/2004 06:25:00*4.5376*4.5376*4.5387*4.5376
06/18/2004 06:30:00*4.5388*4.5388*4.5388*4.5376
06/18/2004 06:35:00*4.538*4.538*4.5388*4.538
06/18/2004 06:40:00*4.537*4.537*4.538*4.537
06/18/2004 06:45:00*4.5397*4.526*4.5397*4.526
06/18/2004 06:50:00*4.5419*4.526*4.5419*4.526
06/18/2004 06:55:00*4.5417*4.5417*4.5417*4.526
06/18/2004 07:00:00*4.5409*4.5409*4.5417*4.5409
06/18/2004 07:05:00*4.5402*4.5402*4.5409*4.5402
06/18/2004 07:10:00*4.5421*4.54175*4.5421*4.5402
06/18/2004 07:15:00*4.5417*4.5415*4.54175*4.5415
06/18/2004 07:20:00*4.54425*4.54275*4.54425*4.5415
06/18/2004 07:25:00*4.53905*4.53905*4.54275*4.53905
06/18/2004 07:30:00*4.5447*4.5447*4.5447*4.53905
06/18/2004 07:35:00*4.546*4.546*4.546*4.5447
06/18/2004 07:40:00*4.5452*4.5452*4.546*4.5452
06/18/2004 07:45:00*4.5452*4.5452*4.5452*4.5452
06/18/2004 07:50:00*4.5429*4.5429*4.5452*4.5429
06/18/2004 07:55:00*4.5458*4.5458*4.5458*4.5429
06/18/2004 08:00:00*4.5439*4.5502*4.5502*4.5439
06/18/2004 08:05:00*4.5422*4.5422*4.5502*4.5422
06/18/2004 08:10:00*4.5445*4.5445*4.5445*4.5422
06/18/2004 08:15:00*4.5437*4.5437*4.5445*4.5437
06/18/2004 08:20:00*4.5428*4.5428*4.5437*4.5428
06/18/2004 08:25:00*4.5465*4.5465*4.5465*4.5428
06/18/2004 08:30:00*4.5442*4.5442*4.5465*4.5442
06/18/2004 08:35:00*4.5438*4.5438*4.5442*4.5438
06/18/2004 08:40:00*4.5467*4.5467*4.5467*4.5438
06/18/2004 08:45:00*4.5476*4.5476*4.5476*4.5467
06/18/2004 08:50:00*4.5466*4.5466*4.5476*4.5466
06/18/2004 08:55:00*4.5444*4.5444*4.5466*4.5444
06/18/2004 09:00:00*4.5454*4.5454*4.5454*4.5444
06/18/2004 09:05:00*4.5432*4.5432*4.5454*4.5432
06/18/2004 09:10:00*4.5445*4.5445*4.5445*4.5432
06/18/2004 09:15:00*4.5435*4.5435*4.5445*4.5435
06/18/2004 09:20:00*4.5434*4.5434*4.5435*4.5434
06/18/2004 09:25:00*4.5433*4.5433*4.5434*4.5433
06/18/2004 09:30:00*4.5441*4.5441*4.5441*4.5433
06/18/2004 09:35:00*4.5434*4.5434*4.5441*4.5434
06/18/2004 09:40:00*4.5436*4.5436*4.5436*4.5434
06/18/2004 09:45:00*4.5415*4.5415*4.5436*4.5415
06/18/2004 09:50:00*4.5441*4.53*4.5441*4.53
06/18/2004 09:55:00*4.5423*4.529*4.5423*4.529
06/18/2004 10:00:00*4.5437*4.5437*4.5437*4.529
06/18/2004 10:05:00*4.5445*4.5445*4.5445*4.5437
06/18/2004 10:10:00*4.5456*4.531*4.5456*4.531
06/18/2004 10:15:00*4.5441*4.5441*4.5441*4.531
06/18/2004 10:20:00*4.5459*4.5459*4.5459*4.5441
06/18/2004 10:25:00*4.546*4.546*4.546*4.5459
06/18/2004 10:30:00*4.5446*4.5446*4.546*4.5446
06/18/2004 10:35:00*4.5469*4.5469*4.5469*4.5446
06/18/2004 10:40:00*4.5444*4.5444*4.5469*4.5444
06/18/2004 10:45:00*4.5447*4.5447*4.5447*4.5444
06/18/2004 10:50:00*4.5451*4.5451*4.5451*4.5447
06/18/2004 10:55:00*4.5433*4.5433*4.5451*4.5433
06/18/2004 11:00:00*4.5434*4.5434*4.5434*4.5433
06/18/2004 11:05:00*4.5435*4.5435*4.5435*4.5434
06/18/2004 11:10:00*4.5447*4.5447*4.5447*4.5435
06/18/2004 11:15:00*4.5442*4.5442*4.5447*4.5442
06/18/2004 11:20:00*4.544*4.544*4.5442*4.544
06/18/2004 11:25:00*4.5438*4.5438*4.544*4.5438
06/18/2004 11:30:00*4.5435*4.5435*4.5438*4.5435
06/18/2004 11:35:00*4.5422*4.5422*4.5435*4.5422
06/18/2004 11:40:00*4.5433*4.5433*4.5433*4.5422
06/18/2004 11:45:00*4.5441*4.5441*4.5441*4.5433
06/18/2004 11:50:00*4.5435*4.5435*4.5441*4.5435
06/18/2004 11:55:00*4.5437*4.5437*4.5437*4.5435
06/18/2004 12:00:00*4.5429*4.5429*4.5437*4.5429
06/18/2004 12:05:00*4.5441*4.5441*4.5441*4.5429
06/18/2004 12:10:00*4.5447*4.5447*4.5447*4.5441
06/18/2004 12:15:00*4.5451*4.5451*4.5451*4.5447
06/18/2004 12:20:00*4.544*4.544*4.5451*4.544
06/18/2004 12:25:00*4.5449*4.5449*4.5449*4.544
06/18/2004 12:30:00*4.547*4.547*4.547*4.5449
06/18/2004 12:35:00*4.5454*4.5454*4.547*4.5454
06/18/2004 12:40:00*4.544*4.544*4.5454*4.544
06/18/2004 12:45:00*4.544*4.544*4.544*4.544
06/18/2004 12:50:00*4.5457*4.5457*4.5457*4.544
06/18/2004 12:55:00*4.5458*4.5458*4.5458*4.5457
06/18/2004 13:00:00*4.5462*4.5462*4.5462*4.5458
06/18/2004 13:05:00*4.5465*4.5465*4.5465*4.5462
06/18/2004 13:10:00*4.5474*4.5474*4.5474*4.5465
06/18/2004 13:15:00*4.5473*4.5473*4.5474*4.5473
06/18/2004 13:20:00*4.5462*4.5462*4.5473*4.5462
06/18/2004 13:25:00*4.5481*4.5481*4.5481*4.5462
06/18/2004 13:30:00*4.5461*4.5461*4.5481*4.5461
06/18/2004 13:35:00*4.5462*4.5462*4.5462*4.5461
06/18/2004 13:40:00*4.5461*4.5461*4.5462*4.5461
06/18/2004 13:45:00*4.5475*4.5475*4.5475*4.5461
06/18/2004 13:50:00*4.5479*4.5479*4.5479*4.5475
06/18/2004 13:55:00*4.546*4.546*4.5479*4.546
06/18/2004 14:00:00*4.5478*4.5478*4.5478*4.546
06/18/2004 14:05:00*4.5452*4.5452*4.5478*4.5452
06/18/2004 14:10:00*4.5483*4.5483*4.5483*4.5452
06/18/2004 14:15:00*4.5456*4.5456*4.5483*4.5456
06/18/2004 14:20:00*4.5476*4.5476*4.5476*4.5456
06/18/2004 14:25:00*4.5476*4.5476*4.5476*4.5476
06/18/2004 14:30:00*4.5486*4.5486*4.5486*4.5476
06/18/2004 14:35:00*4.5479*4.5479*4.5486*4.5479
06/18/2004 14:40:00*4.5468*4.5468*4.5479*4.5468
06/18/2004 14:45:00*4.5462*4.5462*4.5468*4.5462
06/18/2004 14:50:00*4.5472*4.5472*4.5472*4.5462
06/18/2004 14:55:00*4.5464*4.5464*4.5472*4.5464
06/18/2004 15:00:00*4.5469*4.5469*4.5469*4.5464
06/18/2004 15:05:00*4.5478*4.5478*4.5478*4.5469
06/18/2004 15:10:00*4.5468*4.5468*4.5478*4.5468
06/18/2004 15:15:00*4.5467*4.5467*4.5468*4.5467
06/18/2004 15:20:00*4.5475*4.5475*4.5475*4.5467
06/18/2004 15:25:00*4.5468*4.5468*4.5475*4.5468
06/18/2004 15:30:00*4.5494*4.5494*4.5494*4.5468
06/18/2004 15:35:00*4.5462*4.5462*4.5494*4.5462
06/18/2004 15:40:00*4.5444*4.5444*4.5462*4.5444
06/18/2004 15:45:00*4.5459*4.5459*4.5459*4.5444
06/18/2004 15:50:00*4.5458*4.5458*4.5459*4.5458
06/18/2004 15:55:00*4.5463*4.5463*4.5463*4.5458
06/18/2004 16:00:00*4.5462*4.5462*4.5463*4.5462
06/18/2004 16:05:00*4.5461*4.5461*4.5462*4.5461
06/18/2004 16:10:00*4.5464*4.5464*4.5464*4.5461
06/18/2004 16:15:00*4.5475*4.5475*4.5475*4.5464
06/18/2004 16:20:00*4.5455*4.5455*4.5475*4.5455
06/18/2004 16:25:00*4.5461*4.5461*4.5461*4.5455
06/18/2004 16:30:00*4.5433*4.5433*4.5461*4.5433
06/18/2004 16:35:00*4.5443*4.5443*4.5443*4.5433
06/18/2004 16:40:00*4.5432*4.5432*4.5443*4.5432
06/18/2004 16:45:00*4.5459*4.5459*4.5459*4.5432
06/18/2004 16:50:00*4.5434*4.5434*4.5459*4.5434
06/18/2004 16:55:00*4.5477*4.5477*4.5477*4.5434
06/18/2004 17:00:00*4.5462*4.5462*4.5477*4.5462
