06/29/2004 17:05:00*4.5436*4.5436*4.545*4.5436
06/29/2004 17:10:00*4.5434*4.5434*4.5436*4.5434
06/29/2004 17:15:00*4.5433*4.5433*4.5434*4.5433
06/29/2004 17:20:00*4.5472*4.5472*4.5472*4.5433
06/29/2004 17:25:00*4.5463*4.5463*4.5472*4.5463
06/29/2004 17:30:00*4.5435*4.5435*4.5463*4.5435
06/29/2004 17:35:00*4.5434*4.5434*4.5435*4.5434
06/29/2004 17:40:00*4.5428*4.5428*4.5434*4.5428
06/29/2004 17:45:00*4.5423*4.5423*4.5428*4.5423
06/29/2004 17:50:00*4.5432*4.5432*4.5432*4.5423
06/29/2004 17:55:00*4.5435*4.5435*4.5435*4.5432
06/29/2004 18:00:00*4.5449*4.5449*4.5449*4.5435
06/29/2004 18:05:00*4.5432*4.5432*4.5449*4.5432
06/29/2004 18:10:00*4.5469*4.5469*4.5469*4.5432
06/29/2004 18:15:00*4.546*4.546*4.5469*4.546
06/29/2004 18:20:00*4.5431*4.5431*4.546*4.5431
06/29/2004 18:25:00*4.5436*4.5436*4.5436*4.5431
06/29/2004 18:30:00*4.5431*4.5431*4.5436*4.5431
06/29/2004 18:35:00*4.5431*4.5431*4.5431*4.5431
06/29/2004 18:40:00*4.5431*4.5431*4.5431*4.5431
06/29/2004 18:45:00*4.5431*4.5431*4.5431*4.5431
06/29/2004 18:50:00*4.5432*4.5432*4.5432*4.5431
06/29/2004 18:55:00*4.5432*4.5432*4.5432*4.5432
06/29/2004 19:00:00*4.5474*4.5474*4.5474*4.5432
06/29/2004 19:05:00*4.5461*4.5461*4.5474*4.5461
06/29/2004 19:10:00*4.5439*4.5439*4.5461*4.5439
06/29/2004 19:15:00*4.5471*4.5471*4.5471*4.5439
06/29/2004 19:20:00*4.5436*4.5436*4.5471*4.5436
06/29/2004 19:25:00*4.5459*4.5459*4.5459*4.5436
06/29/2004 19:30:00*4.5444*4.5444*4.5459*4.5444
06/29/2004 19:35:00*4.5435*4.5435*4.5444*4.5435
06/29/2004 19:40:00*4.5456*4.5456*4.5456*4.5435
06/29/2004 19:45:00*4.546*4.546*4.546*4.5456
06/29/2004 19:50:00*4.5437*4.5437*4.546*4.5437
06/29/2004 19:55:00*4.5444*4.5444*4.5444*4.5437
06/29/2004 20:00:00*4.5441*4.5441*4.5444*4.5441
06/29/2004 20:05:00*4.5425*4.54475*4.54475*4.5425
06/29/2004 20:10:00*4.5446*4.54525*4.54525*4.5446
06/29/2004 20:15:00*4.5464*4.54725*4.54725*4.54475
06/29/2004 20:20:00*4.541*4.5475*4.5475*4.541
06/29/2004 20:25:00*4.54125*4.54775*4.54925*4.54125
06/29/2004 20:30:00*4.5465*4.5465*4.54775*4.5465
06/29/2004 20:35:00*4.543*4.54525*4.5525*4.543
06/29/2004 20:40:00*4.5422*4.54475*4.55135*4.5422
06/29/2004 20:45:00*4.5448*4.54575*4.54575*4.54475
06/29/2004 20:50:00*4.545*4.5455*4.54675*4.545
06/29/2004 20:55:00*4.5417*4.54425*4.55135*4.5417
06/29/2004 21:00:00*4.545*4.54575*4.54575*4.54425
06/29/2004 21:05:00*4.5457*4.54525*4.547*4.54525
06/29/2004 21:10:00*4.5425*4.54525*4.5515*4.5425
06/29/2004 21:15:00*4.53995*4.54725*4.548*4.53995
06/29/2004 21:20:00*4.543*4.54675*4.55275*4.543
06/29/2004 21:25:00*4.5437*4.54675*4.55285*4.5437
06/29/2004 21:30:00*4.5406*4.54625*4.54675*4.5406
06/29/2004 21:35:00*4.53985*4.54625*4.54675*4.53985
06/29/2004 21:40:00*4.5421*4.54525*4.5518*4.5421
06/29/2004 21:45:00*4.5469*4.54625*4.5469*4.54525
06/29/2004 21:50:00*4.5415*4.54575*4.5515*4.5415
06/29/2004 21:55:00*4.5419*4.54525*4.55145*4.5419
06/29/2004 22:00:00*4.5451*4.54575*4.54575*4.5451
06/29/2004 22:05:00*4.545*4.54375*4.54575*4.54375
06/29/2004 22:10:00*4.5397*4.54375*4.54935*4.5397
06/29/2004 22:15:00*4.5399*4.54325*4.54375*4.5399
06/29/2004 22:20:00*4.5394*4.544*4.54895*4.5394
06/29/2004 22:25:00*4.5415*4.544*4.5505*4.5415
06/29/2004 22:30:00*4.544*4.5445*4.5445*4.54375
06/29/2004 22:35:00*4.539*4.54375*4.5495*4.539
06/29/2004 22:40:00*4.5383*4.544*4.544*4.5383
06/29/2004 22:45:00*4.543*4.5445*4.5445*4.543
06/29/2004 22:50:00*4.5437*4.54375*4.5445*4.5437
06/29/2004 22:55:00*4.5428*4.5428*4.54375*4.5428
06/29/2004 23:00:00*4.5438*4.54425*4.54425*4.5428
06/29/2004 23:05:00*4.5444*4.54575*4.54675*4.54425
06/29/2004 23:10:00*4.5418*4.54575*4.5514*4.5418
06/29/2004 23:15:00*4.5424*4.545*4.54575*4.5424
06/29/2004 23:20:00*4.5419*4.54525*4.54525*4.5419
06/29/2004 23:25:00*4.5422*4.54625*4.54625*4.5422
06/29/2004 23:30:00*4.5472*4.54575*4.5472*4.54575
06/29/2004 23:35:00*4.5447*4.5445*4.54575*4.5445
06/29/2004 23:40:00*4.53845*4.54525*4.54525*4.53845
06/29/2004 23:45:00*4.542*4.5455*4.55125*4.542
06/29/2004 23:50:00*4.5458*4.5445*4.5458*4.5445
06/29/2004 23:55:00*4.5431*4.5431*4.5445*4.5431
06/30/2004 00:00:00*4.5442*4.5442*4.5442*4.5431
06/30/2004 00:05:00*4.5435*4.544*4.5442*4.5435
06/30/2004 00:10:00*4.5432*4.5432*4.544*4.5432
06/30/2004 00:15:00*4.5438*4.5445*4.5445*4.5432
06/30/2004 00:20:00*4.5437*4.54475*4.54475*4.5437
06/30/2004 00:25:00*4.5436*4.5445*4.54475*4.5436
06/30/2004 00:30:00*4.5442*4.54475*4.54475*4.5442
06/30/2004 00:35:00*4.54475*4.54425*4.54475*4.54425
06/30/2004 00:40:00*4.53835*4.544*4.54425*4.53835
06/30/2004 00:45:00*4.5432*4.54325*4.544*4.5432
06/30/2004 00:50:00*4.54325*4.54375*4.54375*4.54325
06/30/2004 00:55:00*4.5406*4.543*4.5498*4.5406
06/30/2004 01:00:00*4.539*4.54325*4.54875*4.539
06/30/2004 01:05:00*4.5424*4.543*4.54325*4.5424
06/30/2004 01:10:00*4.5425*4.5435*4.5435*4.5425
06/30/2004 01:15:00*4.53725*4.53725*4.5435*4.53725
06/30/2004 01:20:00*4.5432*4.5432*4.5432*4.53725
06/30/2004 01:25:00*4.5422*4.528*4.5432*4.528
06/30/2004 01:30:00*4.5427*4.543*4.543*4.528
06/30/2004 01:35:00*4.5417*4.5417*4.543*4.5417
06/30/2004 01:40:00*4.5407*4.54125*4.5417*4.5407
06/30/2004 01:45:00*4.542*4.542*4.542*4.54125
06/30/2004 01:50:00*4.5427*4.5427*4.5427*4.542
06/30/2004 01:55:00*4.5446*4.54175*4.5446*4.54175
06/30/2004 02:00:00*4.5411*4.54275*4.54275*4.5411
06/30/2004 02:05:00*4.5401*4.54075*4.54275*4.5401
06/30/2004 02:10:00*4.5365*4.54625*4.54625*4.5365
06/30/2004 02:15:00*4.5387*4.5387*4.54625*4.5387
06/30/2004 02:20:00*4.5383*4.5383*4.5387*4.5383
06/30/2004 02:25:00*4.5403*4.5403*4.5403*4.5383
06/30/2004 02:30:00*4.5384*4.5384*4.5403*4.5384
06/30/2004 02:35:00*4.5371*4.53975*4.53975*4.5371
06/30/2004 02:40:00*4.5377*4.53875*4.53975*4.537
06/30/2004 02:45:00*4.5339*4.54395*4.54395*4.5339
06/30/2004 02:50:00*4.5358*4.53825*4.54395*4.5358
06/30/2004 02:55:00*4.5341*4.53775*4.53825*4.5341
06/30/2004 03:00:00*4.5368*4.53775*4.53775*4.5368
06/30/2004 03:05:00*4.534*4.53825*4.5435*4.534
06/30/2004 03:10:00*4.53775*4.537*4.53825*4.537
06/30/2004 03:15:00*4.53875*4.53825*4.53875*4.537
06/30/2004 03:20:00*4.53825*4.53825*4.53825*4.53825
06/30/2004 03:25:00*4.5364*4.53925*4.53925*4.5364
06/30/2004 03:30:00*4.5347*4.53975*4.53975*4.5347
06/30/2004 03:35:00*4.5404*4.54075*4.54075*4.53975
06/30/2004 03:40:00*4.54025*4.54025*4.54075*4.54025
06/30/2004 03:45:00*4.5388*4.53975*4.54075*4.5388
06/30/2004 03:50:00*4.5356*4.53575*4.53975*4.5356
06/30/2004 03:55:00*4.5336*4.53575*4.53775*4.5336
06/30/2004 04:00:00*4.5329*4.53725*4.54195*4.5329
06/30/2004 04:05:00*4.53575*4.53525*4.53725*4.53525
06/30/2004 04:10:00*4.53525*4.53525*4.53525*4.53525
06/30/2004 04:15:00*4.5345*4.53575*4.53575*4.5345
06/30/2004 04:20:00*4.5346*4.53475*4.5365*4.5346
06/30/2004 04:25:00*4.5308*4.53575*4.53575*4.5308
06/30/2004 04:30:00*4.5324*4.53575*4.53575*4.5324
06/30/2004 04:35:00*4.5319*4.53575*4.53575*4.5319
06/30/2004 04:40:00*4.5303*4.53475*4.53575*4.5303
06/30/2004 04:45:00*4.5306*4.53425*4.53575*4.5306
06/30/2004 04:50:00*4.5318*4.53325*4.53425*4.5318
06/30/2004 04:55:00*4.53325*4.53375*4.53425*4.53325
06/30/2004 05:00:00*4.53375*4.53575*4.53575*4.53375
06/30/2004 05:05:00*4.53625*4.53425*4.53625*4.53425
06/30/2004 05:10:00*4.5302*4.53375*4.53425*4.5302
06/30/2004 05:15:00*4.5306*4.53475*4.535*4.5306
06/30/2004 05:20:00*4.532*4.53325*4.541*4.532
06/30/2004 05:25:00*4.5315*4.53525*4.54*4.5315
06/30/2004 05:30:00*4.53525*4.53325*4.53525*4.53325
06/30/2004 05:35:00*4.53325*4.53525*4.53525*4.53325
06/30/2004 05:40:00*4.536*4.53525*4.536*4.53525
06/30/2004 05:45:00*4.5355*4.5355*4.536*4.53525
06/30/2004 05:50:00*4.5355*4.53575*4.53575*4.5355
06/30/2004 05:55:00*4.5325*4.5355*4.54175*4.5325
06/30/2004 06:00:00*4.5359*4.53675*4.53675*4.5355
06/30/2004 06:05:00*4.533*4.5365*4.53775*4.533
06/30/2004 06:10:00*4.5329*4.537*4.54245*4.5329
06/30/2004 06:15:00*4.5328*4.53625*4.54265*4.5328
06/30/2004 06:20:00*4.53055*4.53825*4.53825*4.53055
06/30/2004 06:25:00*4.53235*4.53235*4.53825*4.53235
06/30/2004 06:30:00*4.5379*4.53625*4.5379*4.53235
06/30/2004 06:35:00*4.537*4.53725*4.53725*4.53625
06/30/2004 06:40:00*4.532*4.53625*4.53725*4.532
06/30/2004 06:45:00*4.5333*4.5365*4.5424*4.5333
06/30/2004 06:50:00*4.5369*4.5365*4.5369*4.5365
06/30/2004 06:55:00*4.5364*4.53675*4.53675*4.53575
06/30/2004 07:00:00*4.5365*4.536*4.53675*4.536
06/30/2004 07:05:00*4.5317*4.536*4.536*4.5317
06/30/2004 07:10:00*4.53575*4.536*4.536*4.53575
06/30/2004 07:15:00*4.53575*4.53675*4.53675*4.53575
06/30/2004 07:20:00*4.5321*4.53575*4.53675*4.5321
06/30/2004 07:25:00*4.5333*4.53625*4.53625*4.5333
06/30/2004 07:30:00*4.5353*4.53725*4.53725*4.5353
06/30/2004 07:35:00*4.5378*4.5378*4.5378*4.53725
06/30/2004 07:40:00*4.5374*4.5374*4.5378*4.5374
06/30/2004 07:45:00*4.5348*4.53725*4.5374*4.5348
06/30/2004 07:50:00*4.5356*4.53725*4.53725*4.5356
06/30/2004 07:55:00*4.5335*4.5365*4.53725*4.5335
06/30/2004 08:00:00*4.5323*4.53675*4.53675*4.5323
06/30/2004 08:05:00*4.5363*4.5363*4.53675*4.5363
06/30/2004 08:10:00*4.5362*4.53625*4.5363*4.5362
06/30/2004 08:15:00*4.5345*4.5345*4.53625*4.5345
06/30/2004 08:20:00*4.5365*4.53725*4.53725*4.5215
06/30/2004 08:25:00*4.5377*4.53875*4.53875*4.53725
06/30/2004 08:30:00*4.5394*4.53875*4.5394*4.53825
06/30/2004 08:35:00*4.53875*4.53875*4.53875*4.53875
06/30/2004 08:40:00*4.5402*4.53925*4.5402*4.5365
06/30/2004 08:45:00*4.5331*4.53975*4.54025*4.5331
06/30/2004 08:50:00*4.54025*4.5405*4.5405*4.53975
06/30/2004 08:55:00*4.54025*4.54025*4.5405*4.54025
06/30/2004 09:00:00*4.53925*4.53925*4.54025*4.53925
06/30/2004 09:05:00*4.5354*4.54025*4.54025*4.5354
06/30/2004 09:10:00*4.5366*4.53875*4.54025*4.5366
06/30/2004 09:15:00*4.53875*4.53875*4.53875*4.53875
06/30/2004 09:20:00*4.53875*4.5374*4.53875*4.5374
06/30/2004 09:25:00*4.5389*4.5389*4.5389*4.5374
06/30/2004 09:30:00*4.5363*4.5365*4.5389*4.5363
06/30/2004 09:35:00*4.5324*4.53475*4.5365*4.5324
06/30/2004 09:40:00*4.531*4.53375*4.53475*4.531
06/30/2004 09:45:00*4.5302*4.5302*4.53375*4.5302
06/30/2004 09:50:00*4.526*4.53075*4.53075*4.526
06/30/2004 09:55:00*4.531*4.53225*4.53225*4.53075
06/30/2004 10:00:00*4.5316*4.53125*4.53225*4.531
06/30/2004 10:05:00*4.5278*4.53325*4.53325*4.5278
06/30/2004 10:10:00*4.53325*4.53325*4.53325*4.53325
06/30/2004 10:15:00*4.5338*4.53275*4.5338*4.53275
06/30/2004 10:20:00*4.5321*4.53225*4.53275*4.5321
06/30/2004 10:25:00*4.531*4.53275*4.53275*4.531
06/30/2004 10:30:00*4.5321*4.53225*4.53325*4.53175
06/30/2004 10:35:00*4.53325*4.53325*4.53325*4.53225
06/30/2004 10:40:00*4.53425*4.5345*4.5345*4.53325
06/30/2004 10:45:00*4.5304*4.53325*4.5345*4.5304
06/30/2004 10:50:00*4.5286*4.53275*4.53325*4.5286
06/30/2004 10:55:00*4.5276*4.53175*4.53275*4.5276
06/30/2004 11:00:00*4.5263*4.52975*4.53175*4.5263
06/30/2004 11:05:00*4.5242*4.5295*4.52975*4.5242
06/30/2004 11:10:00*4.53025*4.52925*4.53025*4.52925
06/30/2004 11:15:00*4.52975*4.52975*4.52975*4.52925
06/30/2004 11:20:00*4.5266*4.529*4.53025*4.5266
06/30/2004 11:25:00*4.52875*4.52875*4.529*4.52875
06/30/2004 11:30:00*4.5253*4.52925*4.52925*4.5253
06/30/2004 11:35:00*4.53*4.5305*4.5305*4.52925
06/30/2004 11:40:00*4.53175*4.53175*4.53175*4.5305
06/30/2004 11:45:00*4.53275*4.53175*4.53275*4.53175
06/30/2004 11:50:00*4.5315*4.53175*4.53175*4.53075
06/30/2004 11:55:00*4.5315*4.5315*4.53175*4.5315
06/30/2004 12:00:00*4.53175*4.53175*4.53175*4.5315
06/30/2004 12:05:00*4.5281*4.52925*4.53175*4.5281
06/30/2004 12:10:00*4.5257*4.52925*4.52925*4.5257
06/30/2004 12:15:00*4.5267*4.5295*4.5295*4.5267
06/30/2004 12:20:00*4.5263*4.52925*4.5295*4.5263
06/30/2004 12:25:00*4.531*4.5295*4.531*4.52925
06/30/2004 12:30:00*4.5286*4.53*4.53*4.5286
06/30/2004 12:35:00*4.5297*4.53075*4.53075*4.5297
06/30/2004 12:40:00*4.5262*4.53*4.53075*4.5262
06/30/2004 12:45:00*4.53025*4.53025*4.53025*4.53
06/30/2004 12:50:00*4.53175*4.53125*4.53175*4.53025
06/30/2004 12:55:00*4.52485*4.52485*4.53125*4.52485
06/30/2004 13:00:00*4.5311*4.53125*4.53125*4.52485
06/30/2004 13:05:00*4.5307*4.5307*4.53125*4.5307
06/30/2004 13:10:00*4.5322*4.53225*4.53225*4.5307
06/30/2004 13:15:00*4.5315*4.5315*4.53225*4.5315
06/30/2004 13:20:00*4.5312*4.53175*4.53175*4.5175
06/30/2004 13:25:00*4.5316*4.5315*4.53175*4.53125
06/30/2004 13:30:00*4.5315*4.5315*4.5315*4.5315
06/30/2004 13:35:00*4.5312*4.53125*4.5315*4.5312
06/30/2004 13:40:00*4.5319*4.5315*4.5319*4.53125
06/30/2004 13:45:00*4.53225*4.53225*4.53225*4.5315
06/30/2004 13:50:00*4.5286*4.5315*4.53225*4.5286
06/30/2004 13:55:00*4.529*4.53225*4.53225*4.529
06/30/2004 14:00:00*4.5279*4.53175*4.53225*4.5279
06/30/2004 14:05:00*4.5322*4.5322*4.5322*4.53175
06/30/2004 14:10:00*4.5336*4.5336*4.5336*4.5322
06/30/2004 14:15:00*4.5336*4.5347*4.5347*4.5336
06/30/2004 14:20:00*4.5312*4.5312*4.5347*4.5312
06/30/2004 14:25:00*4.5401*4.5401*4.5401*4.5312
06/30/2004 14:30:00*4.5364*4.5364*4.5401*4.5364
06/30/2004 14:35:00*4.5372*4.5372*4.5372*4.5364
06/30/2004 14:40:00*4.5385*4.5385*4.5385*4.5372
06/30/2004 14:45:00*4.5364*4.5364*4.5385*4.5364
06/30/2004 14:50:00*4.5378*4.5378*4.5378*4.5364
06/30/2004 14:55:00*4.5387*4.5387*4.5387*4.5378
06/30/2004 15:00:00*4.5392*4.5392*4.5392*4.5387
06/30/2004 15:05:00*4.5404*4.5404*4.5404*4.5392
06/30/2004 15:10:00*4.5398*4.5398*4.5404*4.5398
06/30/2004 15:15:00*4.5396*4.5396*4.5398*4.5396
06/30/2004 15:20:00*4.5393*4.5393*4.5396*4.5393
06/30/2004 15:25:00*4.5408*4.5408*4.5408*4.5393
06/30/2004 15:30:00*4.5408*4.5408*4.5408*4.5408
06/30/2004 15:35:00*4.54*4.54*4.5408*4.54
06/30/2004 15:40:00*4.541*4.541*4.541*4.54
06/30/2004 15:45:00*4.5397*4.5397*4.541*4.5397
06/30/2004 15:50:00*4.54*4.54*4.54*4.5397
06/30/2004 15:55:00*4.5422*4.5422*4.5422*4.54
06/30/2004 16:00:00*4.5399*4.5399*4.5422*4.5399
06/30/2004 16:05:00*4.5403*4.5403*4.5403*4.5399
06/30/2004 16:10:00*4.5398*4.5398*4.5403*4.5398
06/30/2004 16:15:00*4.5399*4.5399*4.5399*4.5398
06/30/2004 16:20:00*4.5396*4.5396*4.5399*4.5396
06/30/2004 16:25:00*4.5397*4.5397*4.5397*4.5396
06/30/2004 16:30:00*4.5394*4.5394*4.5397*4.5394
06/30/2004 16:35:00*4.5399*4.5399*4.5399*4.5394
06/30/2004 16:40:00*4.5399*4.5399*4.5399*4.5399
06/30/2004 16:45:00*4.5403*4.5403*4.5403*4.5399
06/30/2004 16:50:00*4.5403*4.5395*4.5403*4.5395
06/30/2004 16:55:00*4.5393*4.5393*4.5395*4.5393
06/30/2004 17:00:00*4.5411*4.5411*4.5411*4.5393
