06/29/2004 17:05:00*3.7516*3.7529*3.7529*3.751
06/29/2004 17:10:00*3.7527*3.7531*3.7535*3.748
06/29/2004 17:15:00*3.753*3.7524*3.7532*3.7522
06/29/2004 17:20:00*3.7519*3.7513*3.7527*3.7513
06/29/2004 17:25:00*3.7511*3.7514*3.7514*3.751
06/29/2004 17:30:00*3.7513*3.7518*3.7518*3.7508
06/29/2004 17:35:00*3.7521*3.7525*3.7528*3.7518
06/29/2004 17:40:00*3.7522*3.7531*3.7531*3.7519
06/29/2004 17:45:00*3.7529*3.7531*3.7531*3.7529
06/29/2004 17:50:00*3.7518*3.7529*3.7531*3.7518
06/29/2004 17:55:00*3.7528*3.7518*3.7529*3.7503
06/29/2004 18:00:00*3.7519*3.7518*3.7522*3.7514
06/29/2004 18:05:00*3.7528*3.7527*3.7531*3.7518
06/29/2004 18:10:00*3.7525*3.7518*3.7527*3.7511
06/29/2004 18:15:00*3.7516*3.7507*3.7518*3.7505
06/29/2004 18:20:00*3.7508*3.7508*3.7511*3.7504
06/29/2004 18:25:00*3.7508*3.7508*3.7508*3.7508
06/29/2004 18:30:00*3.7508*3.7508*3.7508*3.7508
06/29/2004 18:35:00*3.7508*3.7508*3.7508*3.7508
06/29/2004 18:40:00*3.7508*3.7508*3.7508*3.7508
06/29/2004 18:45:00*3.7508*3.7508*3.7508*3.7508
06/29/2004 18:50:00*3.7508*3.7508*3.7508*3.7508
06/29/2004 18:55:00*3.7508*3.7508*3.7508*3.7508
06/29/2004 19:00:00*3.7508*3.7508*3.7508*3.7508
06/29/2004 19:05:00*3.7508*3.7508*3.7508*3.7508
06/29/2004 19:10:00*3.7508*3.7508*3.7508*3.7508
06/29/2004 19:15:00*3.7508*3.7508*3.7508*3.7508
06/29/2004 19:20:00*3.7508*3.7508*3.7508*3.7508
06/29/2004 19:25:00*3.7508*3.7508*3.7508*3.7508
06/29/2004 19:30:00*3.7508*3.7508*3.7508*3.7508
06/29/2004 19:35:00*3.7508*3.7508*3.7508*3.7508
06/29/2004 19:40:00*3.7508*3.7508*3.7508*3.7508
06/29/2004 19:45:00*3.7508*3.7508*3.7508*3.7508
06/29/2004 19:50:00*3.7508*3.7508*3.7508*3.7508
06/29/2004 19:55:00*3.7508*3.7508*3.7508*3.7508
06/29/2004 20:00:00*3.7508*3.7508*3.7508*3.7508
06/29/2004 20:05:00*3.7508*3.7508*3.7508*3.7508
06/29/2004 20:10:00*3.7508*3.7508*3.7508*3.7508
06/29/2004 20:15:00*3.7508*3.7508*3.7508*3.7508
06/29/2004 20:20:00*3.7508*3.7508*3.7508*3.7508
06/29/2004 20:25:00*3.7508*3.7508*3.7508*3.7508
06/29/2004 20:30:00*3.7508*3.7508*3.7508*3.7508
06/29/2004 20:35:00*3.7508*3.7508*3.7508*3.7508
06/29/2004 20:40:00*3.7508*3.7508*3.7508*3.7508
06/29/2004 20:45:00*3.7508*3.7508*3.7508*3.7508
06/29/2004 20:50:00*3.7508*3.7508*3.7508*3.7508
06/29/2004 20:55:00*3.7508*3.7508*3.7508*3.7508
06/29/2004 21:00:00*3.7508*3.7508*3.7508*3.7508
06/29/2004 21:05:00*3.7508*3.7508*3.7508*3.7508
06/29/2004 21:10:00*3.7508*3.7508*3.7508*3.7508
06/29/2004 21:15:00*3.7508*3.7508*3.7508*3.7508
06/29/2004 21:20:00*3.7508*3.7508*3.7508*3.7508
06/29/2004 21:25:00*3.7508*3.7508*3.7508*3.7508
06/29/2004 21:30:00*3.7508*3.7508*3.7508*3.7508
06/29/2004 21:35:00*3.7508*3.7508*3.7508*3.7508
06/29/2004 21:40:00*3.7508*3.7508*3.7508*3.7508
06/29/2004 21:45:00*3.7508*3.7508*3.7508*3.7508
06/29/2004 21:50:00*3.7508*3.7508*3.7508*3.7508
06/29/2004 21:55:00*3.7508*3.7508*3.7508*3.7508
06/29/2004 22:00:00*3.7508*3.7501*3.7508*3.7501
06/29/2004 22:05:00*3.744*3.7449*3.7501*3.744
06/29/2004 22:10:00*3.7449*3.7465*3.7465*3.7449
06/29/2004 22:15:00*3.7468*3.7468*3.7468*3.74575
06/29/2004 22:20:00*3.7465*3.74695*3.7477*3.7465
06/29/2004 22:25:00*3.7468*3.7465*3.74695*3.7462
06/29/2004 22:30:00*3.7462*3.74835*3.74865*3.7462
06/29/2004 22:35:00*3.74865*3.74835*3.74865*3.7476
06/29/2004 22:40:00*3.74835*3.74865*3.7493*3.74835
06/29/2004 22:45:00*3.74865*3.7477*3.74865*3.7477
06/29/2004 22:50:00*3.7477*3.7477*3.7477*3.7477
06/29/2004 22:55:00*3.7477*3.7477*3.7477*3.7477
06/29/2004 23:00:00*3.7477*3.7477*3.7477*3.7474
06/29/2004 23:05:00*3.7477*3.7468*3.7477*3.74665
06/29/2004 23:10:00*3.7468*3.7468*3.7471*3.7462
06/29/2004 23:15:00*3.7468*3.7468*3.74695*3.7462
06/29/2004 23:20:00*3.7468*3.7465*3.7468*3.7462
06/29/2004 23:25:00*3.7465*3.7468*3.7468*3.7462
06/29/2004 23:30:00*3.74805*3.7477*3.74805*3.7468
06/29/2004 23:35:00*3.74755*3.74835*3.74865*3.74755
06/29/2004 23:40:00*3.74835*3.74865*3.74865*3.74835
06/29/2004 23:45:00*3.74835*3.74835*3.74865*3.7474
06/29/2004 23:50:00*3.74865*3.749*3.749*3.74835
06/29/2004 23:55:00*3.749*3.7496*3.7496*3.749
06/30/2004 00:00:00*3.7493*3.74945*3.7496*3.74915
06/30/2004 00:05:00*3.7496*3.7493*3.7496*3.7493
06/30/2004 00:10:00*3.7496*3.7499*3.7502*3.7493
06/30/2004 00:15:00*3.7499*3.7493*3.7502*3.7493
06/30/2004 00:20:00*3.7499*3.7502*3.7502*3.7493
06/30/2004 00:25:00*3.7502*3.7499*3.7502*3.7499
06/30/2004 00:30:00*3.7499*3.7499*3.7502*3.7499
06/30/2004 00:35:00*3.7499*3.7496*3.75005*3.7496
06/30/2004 00:40:00*3.7493*3.7499*3.75005*3.749
06/30/2004 00:45:00*3.7499*3.7505*3.7508*3.74975
06/30/2004 00:50:00*3.7505*3.7508*3.7508*3.75005
06/30/2004 00:55:00*3.7508*3.7508*3.7508*3.7505
06/30/2004 01:00:00*3.7508*3.7505*3.7508*3.7505
06/30/2004 01:05:00*3.7502*3.7508*3.7508*3.7502
06/30/2004 01:10:00*3.7505*3.7496*3.7508*3.74945
06/30/2004 01:15:00*3.74975*3.7508*3.7508*3.7496
06/30/2004 01:20:00*3.7508*3.7502*3.7508*3.7496
06/30/2004 01:25:00*3.7502*3.7496*3.7502*3.7496
06/30/2004 01:30:00*3.7496*3.7496*3.7496*3.74945
06/30/2004 01:35:00*3.7493*3.74865*3.7496*3.74865
06/30/2004 01:40:00*3.74865*3.74835*3.74865*3.7482
06/30/2004 01:45:00*3.748*3.7477*3.74835*3.7477
06/30/2004 01:50:00*3.748*3.7493*3.74945*3.7477
06/30/2004 01:55:00*3.7496*3.7472*3.75145*3.746
06/30/2004 02:00:00*3.7473*3.747*3.7499*3.7468
06/30/2004 02:05:00*3.7467*3.7479*3.7486*3.7462
06/30/2004 02:10:00*3.7481*3.75165*3.7521*3.7473
06/30/2004 02:15:00*3.7484*3.7539*3.7539*3.7484
06/30/2004 02:20:00*3.7512*3.7495*3.7542*3.7484
06/30/2004 02:25:00*3.7494*3.7505*3.75405*3.7484
06/30/2004 02:30:00*3.7504*3.75185*3.75345*3.75
06/30/2004 02:35:00*3.75215*3.7507*3.75465*3.748
06/30/2004 02:40:00*3.7509*3.7501*3.75345*3.7465
06/30/2004 02:45:00*3.7499*3.7517*3.757*3.7465
06/30/2004 02:50:00*3.7515*3.7515*3.7517*3.7505
06/30/2004 02:55:00*3.752*3.7532*3.7533*3.751
06/30/2004 03:00:00*3.7533*3.7553*3.7565*3.7532
06/30/2004 03:05:00*3.7548*3.7558*3.757*3.7515
06/30/2004 03:10:00*3.7562*3.7508*3.7562*3.7485
06/30/2004 03:15:00*3.7505*3.75*3.7508*3.748
06/30/2004 03:20:00*3.7501*3.7484*3.7501*3.747
06/30/2004 03:25:00*3.7483*3.7465*3.7484*3.7458
06/30/2004 03:30:00*3.7463*3.7463*3.7485*3.7458
06/30/2004 03:35:00*3.7481*3.7465*3.7487*3.7455
06/30/2004 03:40:00*3.7465*3.7464*3.748*3.7446
06/30/2004 03:45:00*3.7466*3.7468*3.74795*3.7438
06/30/2004 03:50:00*3.747*3.747*3.749*3.7468
06/30/2004 03:55:00*3.747*3.7495*3.7495*3.747
06/30/2004 04:00:00*3.7499*3.7506*3.7506*3.7485
06/30/2004 04:05:00*3.7485*3.749*3.7508*3.7477
06/30/2004 04:10:00*3.7489*3.7489*3.749*3.7459
06/30/2004 04:15:00*3.7465*3.7477*3.7492*3.746
06/30/2004 04:20:00*3.7462*3.7475*3.7485*3.7462
06/30/2004 04:25:00*3.7474*3.746*3.748*3.746
06/30/2004 04:30:00*3.7462*3.7468*3.7475*3.745
06/30/2004 04:35:00*3.7467*3.7453*3.7478*3.7445
06/30/2004 04:40:00*3.7452*3.7485*3.7487*3.7449
06/30/2004 04:45:00*3.7461*3.746*3.7485*3.7455
06/30/2004 04:50:00*3.7459*3.7479*3.7482*3.7456
06/30/2004 04:55:00*3.7474*3.7465*3.7482*3.7465
06/30/2004 05:00:00*3.7467*3.7459*3.7485*3.7456
06/30/2004 05:05:00*3.7473*3.74*3.7478*3.74
06/30/2004 05:10:00*3.7394*3.7407*3.7411*3.739
06/30/2004 05:15:00*3.741*3.741*3.7416*3.73695
06/30/2004 05:20:00*3.7408*3.738*3.7412*3.7368
06/30/2004 05:25:00*3.7384*3.7375*3.7384*3.735
06/30/2004 05:30:00*3.7378*3.7388*3.7388*3.7375
06/30/2004 05:35:00*3.739*3.739*3.74*3.7388
06/30/2004 05:40:00*3.739*3.7409*3.741*3.7388
06/30/2004 05:45:00*3.7407*3.7402*3.7409*3.7396
06/30/2004 05:50:00*3.7402*3.7401*3.7404*3.7388
06/30/2004 05:55:00*3.74*3.7383*3.741*3.7359
06/30/2004 06:00:00*3.7385*3.7142*3.7385*3.713
06/30/2004 06:05:00*3.7145*3.7146*3.718*3.7128
06/30/2004 06:10:00*3.715*3.714*3.7163*3.711
06/30/2004 06:15:00*3.7138*3.7175*3.7183*3.71375
06/30/2004 06:20:00*3.718*3.7183*3.724*3.7175
06/30/2004 06:25:00*3.719*3.7205*3.7255*3.7183
06/30/2004 06:30:00*3.721*3.7139*3.7235*3.7123
06/30/2004 06:35:00*3.7141*3.7139*3.7155*3.711
06/30/2004 06:40:00*3.714*3.7117*3.7155*3.71
06/30/2004 06:45:00*3.7114*3.71*3.7135*3.7085
06/30/2004 06:50:00*3.7101*3.7135*3.714*3.71
06/30/2004 06:55:00*3.7133*3.715*3.715*3.7125
06/30/2004 07:00:00*3.714*3.7135*3.7178*3.7135
06/30/2004 07:05:00*3.713*3.7128*3.7147*3.712
06/30/2004 07:10:00*3.7129*3.712*3.7138*3.7114
06/30/2004 07:15:00*3.7118*3.7105*3.7121*3.71
06/30/2004 07:20:00*3.711*3.7129*3.7167*3.7105
06/30/2004 07:25:00*3.7123*3.715*3.7155*3.7123
06/30/2004 07:30:00*3.7155*3.723*3.723*3.715
06/30/2004 07:35:00*3.7164*3.7165*3.723*3.7163
06/30/2004 07:40:00*3.7168*3.7196*3.7196*3.7165
06/30/2004 07:45:00*3.7195*3.7193*3.7215*3.717
06/30/2004 07:50:00*3.7205*3.7192*3.7205*3.7183
06/30/2004 07:55:00*3.7191*3.721*3.721*3.7191
06/30/2004 08:00:00*3.7209*3.7195*3.721*3.719
06/30/2004 08:05:00*3.7199*3.72*3.721*3.719
06/30/2004 08:10:00*3.7199*3.721*3.721*3.7199
06/30/2004 08:15:00*3.7225*3.7213*3.7225*3.721
06/30/2004 08:20:00*3.7205*3.721*3.7225*3.7204
06/30/2004 08:25:00*3.7209*3.7185*3.7215*3.7174
06/30/2004 08:30:00*3.7184*3.7194*3.72*3.7179
06/30/2004 08:35:00*3.7195*3.717*3.7195*3.7166
06/30/2004 08:40:00*3.7169*3.7192*3.7192*3.7169
06/30/2004 08:45:00*3.7185*3.7169*3.7192*3.7168
06/30/2004 08:50:00*3.717*3.7173*3.7185*3.7169
06/30/2004 08:55:00*3.718*3.7178*3.7182*3.7173
06/30/2004 09:00:00*3.7178*3.7176*3.7178*3.7174
06/30/2004 09:05:00*3.7178*3.7179*3.7182*3.7175
06/30/2004 09:10:00*3.7179*3.718*3.7198*3.7176
06/30/2004 09:15:00*3.7183*3.718*3.7186*3.7171
06/30/2004 09:20:00*3.7177*3.7132*3.718*3.712
06/30/2004 09:25:00*3.7124*3.7131*3.7155*3.7123
06/30/2004 09:30:00*3.713*3.71*3.7135*3.7085
06/30/2004 09:35:00*3.71*3.711*3.7125*3.7098
06/30/2004 09:40:00*3.7123*3.7108*3.7123*3.7085
06/30/2004 09:45:00*3.7112*3.7111*3.7125*3.7103
06/30/2004 09:50:00*3.7111*3.7087*3.7118*3.7086
06/30/2004 09:55:00*3.7086*3.7078*3.712*3.7073
06/30/2004 10:00:00*3.7077*3.711*3.7125*3.7077
06/30/2004 10:05:00*3.7059*3.7065*3.711*3.704
06/30/2004 10:10:00*3.7061*3.7065*3.7075*3.704
06/30/2004 10:15:00*3.7066*3.706*3.711*3.705
06/30/2004 10:20:00*3.7054*3.7043*3.7063*3.7043
06/30/2004 10:25:00*3.7043*3.701*3.7052*3.7002
06/30/2004 10:30:00*3.7007*3.7011*3.7033*3.7007
06/30/2004 10:35:00*3.701*3.698*3.7068*3.695
06/30/2004 10:40:00*3.699*3.6953*3.699*3.693
06/30/2004 10:45:00*3.6958*3.6935*3.6988*3.6935
06/30/2004 10:50:00*3.6935*3.6955*3.696*3.6933
06/30/2004 10:55:00*3.6964*3.6974*3.6981*3.6945
06/30/2004 11:00:00*3.6973*3.697*3.6983*3.695
06/30/2004 11:05:00*3.6972*3.7001*3.7025*3.6964
06/30/2004 11:10:00*3.6989*3.7085*3.7085*3.698
06/30/2004 11:15:00*3.702*3.7023*3.7085*3.7015
06/30/2004 11:20:00*3.7022*3.7017*3.703*3.7015
06/30/2004 11:25:00*3.701*3.7027*3.704*3.69645
06/30/2004 11:30:00*3.7028*3.6985*3.7028*3.6978
06/30/2004 11:35:00*3.699*3.692*3.699*3.692
06/30/2004 11:40:00*3.6965*3.698*3.698*3.692
06/30/2004 11:45:00*3.6978*3.6985*3.6985*3.6973
06/30/2004 11:50:00*3.6985*3.698*3.6985*3.698
06/30/2004 11:55:00*3.698*3.6985*3.6985*3.698
06/30/2004 12:00:00*3.6984*3.6996*3.7031*3.6963
06/30/2004 12:05:00*3.7014*3.7033*3.7035*3.6996
06/30/2004 12:10:00*3.7032*3.6989*3.7033*3.69775
06/30/2004 12:15:00*3.6991*3.699*3.7003*3.69825
06/30/2004 12:20:00*3.70025*3.7007*3.7007*3.69825
06/30/2004 12:25:00*3.7006*3.6988*3.7007*3.6985
06/30/2004 12:30:00*3.7001*3.6988*3.7011*3.6978
06/30/2004 12:35:00*3.6988*3.70125*3.7022*3.6988
06/30/2004 12:40:00*3.702*3.7056*3.7063*3.7003
06/30/2004 12:45:00*3.7059*3.7058*3.7073*3.7055
06/30/2004 12:50:00*3.705*3.704*3.7058*3.7015
06/30/2004 12:55:00*3.704*3.7053*3.7053*3.704
06/30/2004 13:00:00*3.7053*3.7057*3.7057*3.7053
06/30/2004 13:05:00*3.706*3.7052*3.706*3.7043
06/30/2004 13:10:00*3.7053*3.7072*3.7076*3.7049
06/30/2004 13:15:00*3.7073*3.707*3.7073*3.7067
06/30/2004 13:20:00*3.7071*3.7067*3.7071*3.7065
06/30/2004 13:25:00*3.7065*3.7057*3.7068*3.7057
06/30/2004 13:30:00*3.706*3.7067*3.7075*3.704
06/30/2004 13:35:00*3.707*3.7094*3.71*3.7067
06/30/2004 13:40:00*3.7092*3.707*3.7094*3.7057
06/30/2004 13:45:00*3.7072*3.7067*3.7072*3.7064
06/30/2004 13:50:00*3.707*3.7078*3.708*3.7067
06/30/2004 13:55:00*3.7078*3.7055*3.7085*3.7055
06/30/2004 14:00:00*3.7084*3.7062*3.7089*3.7055
06/30/2004 14:05:00*3.706*3.7053*3.7065*3.7051
06/30/2004 14:10:00*3.7047*3.7036*3.7053*3.7021
06/30/2004 14:15:00*3.7037*3.7036*3.7037*3.7002
06/30/2004 14:20:00*3.7031*3.6984*3.7085*3.6949
06/30/2004 14:25:00*3.7002*3.7045*3.7059*3.6965
06/30/2004 14:30:00*3.706*3.7024*3.711*3.6999
06/30/2004 14:35:00*3.7*3.6961*3.7029*3.6961
06/30/2004 14:40:00*3.6955*3.6931*3.7*3.6922
06/30/2004 14:45:00*3.6933*3.6962*3.6977*3.6927
06/30/2004 14:50:00*3.6959*3.6946*3.7005*3.6939
06/30/2004 14:55:00*3.695*3.6933*3.6974*3.693
06/30/2004 15:00:00*3.6941*3.692*3.6944*3.6881
06/30/2004 15:05:00*3.692*3.6934*3.6947*3.6911
06/30/2004 15:10:00*3.6933*3.6932*3.6939*3.6929
06/30/2004 15:15:00*3.6931*3.6912*3.6932*3.69
06/30/2004 15:20:00*3.6914*3.6914*3.6927*3.6908
06/30/2004 15:25:00*3.6919*3.6911*3.6924*3.6911
06/30/2004 15:30:00*3.6909*3.6899*3.6914*3.689
06/30/2004 15:35:00*3.6902*3.6896*3.6905*3.689
06/30/2004 15:40:00*3.6897*3.6903*3.6903*3.6885
06/30/2004 15:45:00*3.6902*3.6923*3.6923*3.6902
06/30/2004 15:50:00*3.6919*3.6912*3.6923*3.6908
06/30/2004 15:55:00*3.6911*3.6904*3.6965*3.6888
06/30/2004 16:00:00*3.6903*3.6903*3.6904*3.6891
06/30/2004 16:05:00*3.6903*3.6911*3.6911*3.6898
06/30/2004 16:10:00*3.6912*3.6911*3.6915*3.6909
06/30/2004 16:15:00*3.6911*3.6917*3.6918*3.6911
06/30/2004 16:20:00*3.6915*3.6887*3.6917*3.6884
06/30/2004 16:25:00*3.689*3.6887*3.6896*3.6885
06/30/2004 16:30:00*3.6888*3.6888*3.6893*3.6887
06/30/2004 16:35:00*3.6888*3.6888*3.6894*3.6884
06/30/2004 16:40:00*3.6888*3.6891*3.6896*3.6888
06/30/2004 16:45:00*3.6891*3.6888*3.6896*3.6885
06/30/2004 16:50:00*3.689*3.6891*3.6893*3.6887
06/30/2004 16:55:00*3.6893*3.6887*3.6893*3.6884
06/30/2004 17:00:00*3.6887*3.689*3.689*3.6881
