03/31/2004 17:05:00*6.28875*6.28875*6.2925*6.2874
03/31/2004 17:10:00*6.2925*6.2824*6.2925*6.275
03/31/2004 17:15:00*6.28875*6.2825*6.28875*6.27625
03/31/2004 17:20:00*6.2825*6.2825*6.2825*6.2825
03/31/2004 17:25:00*6.28*6.28125*6.2825*6.275
03/31/2004 17:30:00*6.28125*6.28125*6.28125*6.28125
03/31/2004 17:35:00*6.28125*6.27*6.28125*6.2699
03/31/2004 17:40:00*6.27725*6.28*6.28*6.2699
03/31/2004 17:45:00*6.28*6.28*6.28*6.28
03/31/2004 17:50:00*6.28*6.28*6.28*6.28
03/31/2004 17:55:00*6.28*6.28*6.28*6.28
03/31/2004 18:00:00*6.2806*6.27675*6.2806*6.27285
03/31/2004 18:05:00*6.27675*6.27675*6.2806*6.2767
03/31/2004 18:10:00*6.27675*6.27675*6.27675*6.27675
03/31/2004 18:15:00*6.27675*6.27675*6.27675*6.27675
03/31/2004 18:20:00*6.2806*6.27675*6.2806*6.27285
03/31/2004 18:25:00*6.27675*6.27675*6.27675*6.27675
03/31/2004 18:30:00*6.2806*6.27675*6.2806*6.27675
03/31/2004 18:35:00*6.27675*6.27675*6.27675*6.27675
03/31/2004 18:40:00*6.27675*6.27675*6.27675*6.27675
03/31/2004 18:45:00*6.27675*6.27675*6.27675*6.27675
03/31/2004 18:50:00*6.27675*6.27675*6.27675*6.27675
03/31/2004 18:55:00*6.2806*6.27285*6.2806*6.27285
03/31/2004 19:00:00*6.27285*6.27285*6.27285*6.27285
03/31/2004 19:05:00*6.27825*6.28*6.28*6.27285
03/31/2004 19:10:00*6.28*6.28*6.28*6.28
03/31/2004 19:15:00*6.28*6.28*6.28*6.28
03/31/2004 19:20:00*6.28*6.28*6.28*6.28
03/31/2004 19:25:00*6.28*6.28*6.28*6.28
03/31/2004 19:30:00*6.28*6.28*6.28*6.28
03/31/2004 19:35:00*6.28*6.28*6.28*6.28
03/31/2004 19:40:00*6.28*6.28*6.28*6.28
03/31/2004 19:45:00*6.28*6.285*6.285*6.28
03/31/2004 19:50:00*6.285*6.285*6.285*6.285
03/31/2004 19:55:00*6.28*6.29*6.29*6.28
03/31/2004 20:00:00*6.29*6.29*6.29*6.29
03/31/2004 20:05:00*6.29*6.29*6.29*6.285
03/31/2004 20:10:00*6.2875*6.2835*6.29*6.275
03/31/2004 20:15:00*6.284*6.284*6.284*6.2835
03/31/2004 20:20:00*6.284*6.284*6.284*6.284
03/31/2004 20:25:00*6.279*6.285*6.285*6.275
03/31/2004 20:30:00*6.285*6.285*6.285*6.285
03/31/2004 20:35:00*6.285*6.285*6.285*6.285
03/31/2004 20:40:00*6.285*6.285*6.285*6.285
03/31/2004 20:45:00*6.285*6.285*6.285*6.285
03/31/2004 20:50:00*6.285*6.285*6.285*6.285
03/31/2004 20:55:00*6.2849*6.28475*6.2912*6.28475
03/31/2004 21:00:00*6.28475*6.28475*6.28475*6.28475
03/31/2004 21:05:00*6.28*6.28*6.28475*6.28
03/31/2004 21:10:00*6.28*6.28*6.28*6.28
03/31/2004 21:15:00*6.28*6.28*6.28*6.28
03/31/2004 21:20:00*6.28*6.28*6.28*6.28
03/31/2004 21:25:00*6.28*6.28*6.28*6.28
03/31/2004 21:30:00*6.28*6.28*6.28*6.28
03/31/2004 21:35:00*6.28*6.28*6.28*6.28
03/31/2004 21:40:00*6.285*6.285*6.285*6.28
03/31/2004 21:45:00*6.285*6.285*6.285*6.285
03/31/2004 21:50:00*6.285*6.285*6.285*6.285
03/31/2004 21:55:00*6.285*6.285*6.285*6.285
03/31/2004 22:00:00*6.28*6.28*6.285*6.28
03/31/2004 22:05:00*6.28095*6.28*6.285*6.275
03/31/2004 22:10:00*6.281*6.28095*6.281*6.28
03/31/2004 22:15:00*6.281*6.28095*6.281*6.28095
03/31/2004 22:20:00*6.281*6.28095*6.281*6.28095
03/31/2004 22:25:00*6.281*6.28095*6.281*6.28095
03/31/2004 22:30:00*6.281*6.28095*6.281*6.28095
03/31/2004 22:35:00*6.28095*6.28095*6.281*6.28095
03/31/2004 22:40:00*6.281*6.28095*6.281*6.28095
03/31/2004 22:45:00*6.281*6.28095*6.285*6.275
03/31/2004 22:50:00*6.281*6.28095*6.281*6.28095
03/31/2004 22:55:00*6.281*6.28095*6.281*6.28095
03/31/2004 23:00:00*6.281*6.28095*6.281*6.28095
03/31/2004 23:05:00*6.281*6.281*6.281*6.28
03/31/2004 23:10:00*6.28095*6.281*6.285*6.28
03/31/2004 23:15:00*6.28095*6.28095*6.281*6.28095
03/31/2004 23:20:00*6.281*6.28095*6.281*6.28095
03/31/2004 23:25:00*6.281*6.28095*6.281*6.28095
03/31/2004 23:30:00*6.281*6.28095*6.285*6.275
03/31/2004 23:35:00*6.28095*6.28095*6.281*6.28095
03/31/2004 23:40:00*6.28095*6.28095*6.28095*6.28095
03/31/2004 23:45:00*6.281*6.28095*6.285*6.275
03/31/2004 23:50:00*6.281*6.28095*6.285*6.275
03/31/2004 23:55:00*6.281*6.28095*6.285*6.275
04/01/2004 00:00:00*6.28*6.28*6.28095*6.28
04/01/2004 00:05:00*6.281*6.28095*6.281*6.28
04/01/2004 00:10:00*6.281*6.28095*6.281*6.28095
04/01/2004 00:15:00*6.281*6.28095*6.281*6.28095
04/01/2004 00:20:00*6.281*6.281*6.285*6.28
04/01/2004 00:25:00*6.281*6.281*6.281*6.281
04/01/2004 00:30:00*6.281*6.285*6.28595*6.27845
04/01/2004 00:35:00*6.285*6.285*6.285*6.285
04/01/2004 00:40:00*6.285*6.29485*6.29845*6.285
04/01/2004 00:45:00*6.29485*6.295*6.30015*6.2874
04/01/2004 00:50:00*6.2959*6.29595*6.29595*6.295
04/01/2004 00:55:00*6.3*6.30855*6.31105*6.29595
04/01/2004 01:00:00*6.3085*6.308*6.30855*6.3025
04/01/2004 01:05:00*6.308*6.30855*6.30855*6.308
04/01/2004 01:10:00*6.30855*6.308*6.315*6.305
04/01/2004 01:15:00*6.308*6.315*6.315*6.305
04/01/2004 01:20:00*6.315*6.305*6.315*6.305
04/01/2004 01:25:00*6.2988*6.30525*6.31155*6.2988
04/01/2004 01:30:00*6.305*6.3063*6.31155*6.2988
04/01/2004 01:35:00*6.3063*6.3051*6.30855*6.305
04/01/2004 01:40:00*6.30775*6.304*6.31375*6.3037
04/01/2004 01:45:00*6.305*6.3051*6.309*6.3037
04/01/2004 01:50:00*6.3055*6.30725*6.30725*6.3051
04/01/2004 01:55:00*6.30725*6.308*6.30845*6.30675
04/01/2004 02:00:00*6.30675*6.309*6.3161*6.2825
04/01/2004 02:05:00*6.31075*6.3088*6.31355*6.29
04/01/2004 02:10:00*6.3095*6.31*6.3175*6.3087
04/01/2004 02:15:00*6.31*6.3036*6.3181*6.3036
04/01/2004 02:20:00*6.3112*6.3112*6.3112*6.3036
04/01/2004 02:25:00*6.3031*6.3125*6.31355*6.3031
04/01/2004 02:30:00*6.31375*6.315*6.3225*6.3125
04/01/2004 02:40:00*6.315*6.316*6.31725*6.3137
04/01/2004 02:45:00*6.3163*6.314*6.3225*6.3137
04/01/2004 02:50:00*6.31475*6.31365*6.31485*6.3125
04/01/2004 02:55:00*6.312*6.30595*6.31365*6.29705
04/01/2004 03:00:00*6.305*6.30475*6.30725*6.273
04/01/2004 03:05:00*6.3038*6.3075*6.31215*6.286
04/01/2004 03:10:00*6.308*6.3126*6.31975*6.3049
04/01/2004 03:15:00*6.315*6.311*6.315*6.3107
04/01/2004 03:20:00*6.31175*6.31115*6.31885*6.30255
04/01/2004 03:25:00*6.3023*6.311*6.31215*6.3023
04/01/2004 03:30:00*6.3112*6.31595*6.31595*6.311
04/01/2004 03:35:00*6.31595*6.32105*6.32105*6.3149
04/01/2004 03:40:00*6.32105*6.32105*6.32105*6.32105
04/01/2004 03:45:00*6.32105*6.32105*6.32105*6.32105
04/01/2004 03:50:00*6.32105*6.32105*6.32105*6.32105
04/01/2004 03:55:00*6.32105*6.3262*6.33475*6.31985
04/01/2004 04:00:00*6.3265*6.326*6.3335*6.3142
04/01/2004 04:05:00*6.325*6.333*6.336*6.3186
04/01/2004 04:10:00*6.333*6.335*6.3415*6.3175
04/01/2004 04:15:00*6.33825*6.341*6.34845*6.3291
04/01/2004 04:20:00*6.3485*6.33875*6.35125*6.3199
04/01/2004 04:25:00*6.3387*6.341*6.3485*6.3335
04/01/2004 04:30:00*6.341*6.3372*6.34955*6.32845
04/01/2004 04:35:00*6.33975*6.3421*6.3498*6.33455
04/01/2004 04:40:00*6.33455*6.3362*6.3434*6.318
04/01/2004 04:45:00*6.335*6.3424*6.3525*6.328
04/01/2004 04:50:00*6.3414*6.3432*6.34425*6.3414
04/01/2004 04:55:00*6.3455*6.3433*6.3455*6.3432
04/01/2004 05:00:00*6.34575*6.3397*6.34825*6.3397
04/01/2004 05:05:00*6.343*6.3408*6.34625*6.3397
04/01/2004 05:10:00*6.3408*6.3402*6.3408*6.3395
04/01/2004 05:15:00*6.33975*6.3391*6.3402*6.339
04/01/2004 05:20:00*6.3391*6.335*6.3391*6.3337
04/01/2004 05:25:00*6.3355*6.3369*6.34385*6.335
04/01/2004 05:30:00*6.33825*6.33875*6.3464*6.3369
04/01/2004 05:35:00*6.33875*6.3358*6.34365*6.3357
04/01/2004 05:40:00*6.3358*6.33615*6.34315*6.335
04/01/2004 05:45:00*6.335*6.33485*6.33615*6.3337
04/01/2004 05:50:00*6.334*6.333*6.33485*6.32465
04/01/2004 05:55:00*6.33175*6.3326*6.33345*6.331
04/01/2004 06:00:00*6.3326*6.3398*6.34105*6.331
04/01/2004 06:05:00*6.34085*6.3375*6.34085*6.3325
04/01/2004 06:10:00*6.3375*6.34*6.3439*6.32865
04/01/2004 06:15:00*6.34*6.3397*6.34205*6.3387
04/01/2004 06:20:00*6.34085*6.34025*6.34835*6.3342
04/01/2004 06:25:00*6.3399*6.342*6.34335*6.335
04/01/2004 06:30:00*6.345*6.343*6.345*6.335
04/01/2004 06:35:00*6.3413*6.3401*6.349*6.3399
04/01/2004 06:40:00*6.34375*6.34605*6.35095*6.3374
04/01/2004 06:45:00*6.345*6.34785*6.35*6.34475
04/01/2004 06:50:00*6.3468*6.3474*6.35495*6.3397
04/01/2004 06:55:00*6.3475*6.3506*6.35505*6.3395
04/01/2004 07:00:00*6.3506*6.35095*6.35605*6.34525
04/01/2004 07:05:00*6.35*6.36845*6.36845*6.35
04/01/2004 07:10:00*6.37375*6.35985*6.37375*6.3587
04/01/2004 07:15:00*6.35775*6.355*6.3601*6.343
04/01/2004 07:20:00*6.35125*6.35855*6.3625*6.3375
04/01/2004 07:25:00*6.358*6.3576*6.3653*6.35005
04/01/2004 07:30:00*6.35005*6.35*6.35775*6.328
04/01/2004 07:35:00*6.3488*6.35725*6.36245*6.34255
04/01/2004 07:40:00*6.356*6.34945*6.36445*6.3225
04/01/2004 07:45:00*6.3475*6.3387*6.3603*6.318
04/01/2004 07:50:00*6.3425*6.3501*6.35095*6.319
04/01/2004 07:55:00*6.348*6.35175*6.3596*6.325
04/01/2004 08:00:00*6.3483*6.35975*6.3675*6.34675
04/01/2004 08:05:00*6.35875*6.3575*6.35975*6.35125
04/01/2004 08:10:00*6.3575*6.34775*6.3595*6.34775
04/01/2004 08:15:00*6.35125*6.343*6.3565*6.324
04/01/2004 08:20:00*6.3435*6.348*6.35655*6.331
04/01/2004 08:25:00*6.348*6.347*6.35495*6.3397
04/01/2004 08:30:00*6.346*6.32*6.3505*6.318
04/01/2004 08:35:00*6.325*6.332*6.3386*6.305
04/01/2004 08:40:00*6.3389*6.34105*6.349*6.32365
04/01/2004 08:45:00*6.34*6.337*6.3475*6.33115
04/01/2004 08:50:00*6.337*6.34*6.3475*6.3292
04/01/2004 08:55:00*6.3402*6.3309*6.34745*6.308
04/01/2004 09:00:00*6.334*6.33*6.3425*6.327
04/01/2004 09:05:00*6.33375*6.3155*6.34015*6.3082
04/01/2004 09:10:00*6.315*6.313*6.32845*6.3012
04/01/2004 09:15:00*6.31175*6.315*6.3225*6.3025
04/01/2004 09:20:00*6.31595*6.3225*6.3319*6.31365
04/01/2004 09:25:00*6.3219*6.3176*6.32825*6.31
04/01/2004 09:30:00*6.31375*6.3175*6.32105*6.3095
04/01/2004 09:35:00*6.3175*6.3213*6.32855*6.3125
04/01/2004 09:40:00*6.32175*6.3162*6.33135*6.3136
04/01/2004 09:45:00*6.31725*6.32525*6.33185*6.299
04/01/2004 09:50:00*6.3243*6.32965*6.3356*6.3197
04/01/2004 09:55:00*6.3211*6.304*6.3363*6.304
04/01/2004 10:00:00*6.32115*6.32*6.33*6.304
04/01/2004 10:05:00*6.32375*6.334*6.33495*6.3051
04/01/2004 10:10:00*6.335*6.33375*6.33605*6.32615
04/01/2004 10:15:00*6.3389*6.335*6.34265*6.3249
04/01/2004 10:20:00*6.34015*6.33615*6.3426*6.32875
04/01/2004 10:25:00*6.3351*6.335*6.33615*6.335
04/01/2004 10:30:00*6.34205*6.3288*6.34205*6.3288
04/01/2004 10:35:00*6.3351*6.34215*6.34265*6.3288
04/01/2004 10:40:00*6.341*6.3401*6.34605*6.33505
04/01/2004 10:45:00*6.335*6.34*6.34025*6.335
04/01/2004 10:50:00*6.3453*6.33975*6.3453*6.3387
04/01/2004 10:55:00*6.33825*6.33625*6.33975*6.3311
04/01/2004 11:00:00*6.33675*6.336*6.33855*6.315
04/01/2004 11:05:00*6.3362*6.3363*6.3363*6.336
04/01/2004 11:10:00*6.33875*6.336*6.33975*6.336
04/01/2004 11:15:00*6.3388*6.335*6.3388*6.3349
04/01/2004 11:20:00*6.3359*6.33725*6.34135*6.3311
04/01/2004 11:25:00*6.3362*6.3308*6.33725*6.3237
04/01/2004 11:30:00*6.3335*6.33075*6.3335*6.33075
04/01/2004 11:35:00*6.32565*6.329*6.3308*6.32365
04/01/2004 11:40:00*6.325*6.33*6.33095*6.32415
04/01/2004 11:45:00*6.3288*6.3247*6.33495*6.3247
04/01/2004 11:50:00*6.32745*6.33845*6.34245*6.31
04/01/2004 11:55:00*6.3375*6.33845*6.34245*6.3322
04/01/2004 12:00:00*6.3385*6.3376*6.33975*6.336
04/01/2004 12:05:00*6.3397*6.33975*6.33975*6.3376
04/01/2004 12:10:00*6.3336*6.33875*6.34385*6.3336
04/01/2004 12:15:00*6.3397*6.33975*6.34385*6.3336
04/01/2004 12:20:00*6.3397*6.33875*6.34385*6.3336
04/01/2004 12:25:00*6.3397*6.3387*6.34385*6.3336
04/01/2004 12:30:00*6.3397*6.33875*6.34385*6.3336
04/01/2004 12:35:00*6.3336*6.336*6.3428*6.3336
04/01/2004 12:40:00*6.3409*6.3363*6.34145*6.3322
04/01/2004 12:45:00*6.3372*6.33975*6.33975*6.33165
04/01/2004 12:50:00*6.3375*6.3387*6.34385*6.3147
04/01/2004 12:55:00*6.3336*6.3376*6.34385*6.33255
04/01/2004 13:00:00*6.3428*6.33775*6.3428*6.33255
04/01/2004 13:05:00*6.3428*6.338*6.34385*6.33255
04/01/2004 13:10:00*6.3385*6.339*6.3428*6.33255
04/01/2004 13:15:00*6.3439*6.33875*6.3439*6.33365
04/01/2004 13:20:00*6.3397*6.33985*6.3439*6.33365
04/01/2004 13:25:00*6.3388*6.33845*6.3432*6.3322
04/01/2004 13:30:00*6.34245*6.3387*6.34385*6.3322
04/01/2004 13:35:00*6.3397*6.3387*6.34385*6.3336
04/01/2004 13:40:00*6.3336*6.34085*6.34385*6.3336
04/01/2004 13:45:00*6.3405*6.33935*6.3449*6.33465
04/01/2004 13:50:00*6.3434*6.331*6.3434*6.32615
04/01/2004 13:55:00*6.3313*6.33375*6.33475*6.331
04/01/2004 14:00:00*6.3347*6.33475*6.33885*6.3286
04/01/2004 14:05:00*6.33885*6.33475*6.33885*6.3286
04/01/2004 14:10:00*6.3337*6.33375*6.33885*6.3286
04/01/2004 14:15:00*6.33885*6.33475*6.33885*6.3286
04/01/2004 14:20:00*6.33885*6.33885*6.33885*6.3337
04/01/2004 14:25:00*6.33375*6.33885*6.33885*6.3337
04/01/2004 14:30:00*6.3337*6.33115*6.33885*6.32755
04/01/2004 14:35:00*6.3353*6.32775*6.3353*6.32255
04/01/2004 14:40:00*6.3284*6.3303*6.3328*6.32255
04/01/2004 14:45:00*6.3251*6.32525*6.3303*6.32005
04/01/2004 14:50:00*6.3303*6.32615*6.3303*6.32005
04/01/2004 14:55:00*6.3251*6.32725*6.3306*6.31865
04/01/2004 15:00:00*6.33135*6.32525*6.33135*6.32005
04/01/2004 15:05:00*6.3303*6.3109*6.3303*6.3024
04/01/2004 15:10:00*6.31*6.31725*6.331*6.3025
04/01/2004 15:15:00*6.314*6.31505*6.3185*6.3095
04/01/2004 15:20:00*6.312*6.3114*6.31885*6.3086
04/01/2004 15:25:00*6.31265*6.30485*6.31745*6.3037
04/01/2004 15:30:00*6.3084*6.3164*6.3336*6.282
04/01/2004 15:35:00*6.32*6.30265*6.32*6.29655
04/01/2004 15:40:00*6.3068*6.3016*6.3068*6.3016
04/01/2004 15:45:00*6.29655*6.297*6.30265*6.2964
04/01/2004 15:50:00*6.29765*6.30345*6.30745*6.297
04/01/2004 15:55:00*6.30745*6.31385*6.3189*6.30225
04/01/2004 16:00:00*6.31615*6.3115*6.31925*6.3004
04/01/2004 16:05:00*6.308*6.308*6.3115*6.3045
04/01/2004 16:10:00*6.3115*6.308*6.3115*6.3045
04/01/2004 16:15:00*6.314*6.3105*6.31525*6.30575
04/01/2004 16:20:00*6.31525*6.311*6.31525*6.3049
04/01/2004 16:25:00*6.311*6.3105*6.31525*6.3105
04/01/2004 16:30:00*6.30575*6.3079*6.31525*6.30575
04/01/2004 16:35:00*6.3079*6.3053*6.3115*6.2999
04/01/2004 16:40:00*6.3053*6.3001*6.3053*6.3001
04/01/2004 16:45:00*6.29505*6.30025*6.3053*6.29505
04/01/2004 16:50:00*6.30025*6.30025*6.3053*6.29505
04/01/2004 16:55:00*6.3053*6.3*6.3065*6.29505
04/01/2004 17:00:00*6.3*6.3079*6.308*6.3
