06/22/2004 17:05:00*6.3*6.2972*6.3*6.29225
06/22/2004 17:10:00*6.2972*6.2972*6.2972*6.2972
06/22/2004 17:15:00*6.2972*6.2962*6.29805*6.296
06/22/2004 17:20:00*6.2965*6.2995*6.3*6.2962
06/22/2004 17:25:00*6.2995*6.2995*6.2995*6.2995
06/22/2004 17:30:00*6.2995*6.2972*6.2995*6.297
06/22/2004 17:35:00*6.2972*6.3085*6.309*6.277
06/22/2004 17:40:00*6.3085*6.3085*6.3085*6.3085
06/22/2004 17:45:00*6.3085*6.3085*6.3085*6.3085
06/22/2004 17:50:00*6.3085*6.3085*6.3085*6.3085
06/22/2004 17:55:00*6.3085*6.3085*6.3085*6.3085
06/22/2004 18:00:00*6.3085*6.3085*6.3085*6.3085
06/22/2004 18:05:00*6.3085*6.3085*6.3085*6.3085
06/22/2004 18:10:00*6.306*6.306*6.3085*6.306
06/22/2004 18:15:00*6.306*6.306*6.306*6.306
06/22/2004 18:20:00*6.306*6.306*6.306*6.306
06/22/2004 18:25:00*6.306*6.306*6.306*6.306
06/22/2004 18:30:00*6.306*6.306*6.306*6.306
06/22/2004 18:35:00*6.306*6.306*6.306*6.306
06/22/2004 18:40:00*6.306*6.309*6.309*6.299
06/22/2004 18:45:00*6.309*6.309*6.309*6.309
06/22/2004 18:50:00*6.309*6.309*6.309*6.309
06/22/2004 18:55:00*6.30725*6.307*6.309*6.3064
06/22/2004 19:00:00*6.307*6.307*6.307*6.307
06/22/2004 19:05:00*6.307*6.307*6.307*6.307
06/22/2004 19:10:00*6.307*6.307*6.307*6.307
06/22/2004 19:15:00*6.307*6.3025*6.307*6.3025
06/22/2004 19:20:00*6.3025*6.3025*6.3025*6.3025
06/22/2004 19:25:00*6.3025*6.3025*6.3025*6.3025
06/22/2004 19:30:00*6.3025*6.3025*6.3025*6.3025
06/22/2004 19:35:00*6.30525*6.30525*6.30525*6.3025
06/22/2004 19:40:00*6.30525*6.30525*6.30525*6.30525
06/22/2004 19:45:00*6.30525*6.30525*6.30525*6.30525
06/22/2004 19:50:00*6.30525*6.30525*6.30525*6.30525
06/22/2004 19:55:00*6.30525*6.30525*6.30525*6.30525
06/22/2004 20:00:00*6.3065*6.3075*6.308*6.305
06/22/2004 20:05:00*6.3075*6.3075*6.3075*6.3075
06/22/2004 20:10:00*6.3075*6.3064*6.3099*6.285
06/22/2004 20:15:00*6.31*6.305*6.31*6.305
06/22/2004 20:20:00*6.305*6.305*6.305*6.305
06/22/2004 20:25:00*6.305*6.305*6.305*6.305
06/22/2004 20:30:00*6.305*6.305*6.305*6.305
06/22/2004 20:35:00*6.3065*6.3065*6.3065*6.305
06/22/2004 20:40:00*6.3065*6.3065*6.3065*6.3065
06/22/2004 20:45:00*6.3065*6.3065*6.3065*6.3065
06/22/2004 20:50:00*6.3065*6.3065*6.3065*6.3065
06/22/2004 20:55:00*6.3065*6.3065*6.3065*6.3065
06/22/2004 21:00:00*6.3065*6.3065*6.3065*6.3065
06/22/2004 21:05:00*6.3065*6.3065*6.3065*6.3065
06/22/2004 21:10:00*6.3065*6.3065*6.3065*6.3065
06/22/2004 21:15:00*6.3065*6.3065*6.3065*6.3065
06/22/2004 21:20:00*6.3065*6.3065*6.3065*6.3065
06/22/2004 21:25:00*6.3065*6.3065*6.3065*6.3065
06/22/2004 21:30:00*6.3065*6.3065*6.3065*6.3065
06/22/2004 21:35:00*6.3065*6.3065*6.3065*6.3065
06/22/2004 21:40:00*6.3065*6.3065*6.3065*6.3065
06/22/2004 21:45:00*6.3065*6.3065*6.3065*6.3065
06/22/2004 21:50:00*6.3065*6.3065*6.3065*6.3065
06/22/2004 21:55:00*6.3065*6.3065*6.3065*6.3065
06/22/2004 22:00:00*6.3065*6.3065*6.3065*6.3065
06/22/2004 22:05:00*6.3065*6.3065*6.3065*6.3064
06/22/2004 22:10:00*6.3064*6.3065*6.3065*6.3064
06/22/2004 22:15:00*6.3064*6.3065*6.3065*6.3064
06/22/2004 22:20:00*6.3064*6.3065*6.3065*6.3064
06/22/2004 22:25:00*6.3064*6.3065*6.3065*6.3064
06/22/2004 22:30:00*6.3064*6.3065*6.3065*6.3064
06/22/2004 22:35:00*6.3064*6.3065*6.3065*6.3064
06/22/2004 22:40:00*6.3065*6.3065*6.3065*6.3065
06/22/2004 22:45:00*6.3064*6.3065*6.3065*6.3064
06/22/2004 22:50:00*6.3064*6.3065*6.3065*6.3064
06/22/2004 22:55:00*6.3064*6.3065*6.3065*6.3064
06/22/2004 23:00:00*6.3064*6.3065*6.3065*6.3064
06/22/2004 23:05:00*6.3064*6.3065*6.3065*6.3064
06/22/2004 23:10:00*6.3085*6.31025*6.3103*6.3065
06/22/2004 23:15:00*6.315*6.31025*6.315*6.3102
06/22/2004 23:20:00*6.3102*6.31025*6.31025*6.3102
06/22/2004 23:25:00*6.3102*6.31025*6.31025*6.3102
06/22/2004 23:30:00*6.3102*6.31025*6.31025*6.3102
06/22/2004 23:35:00*6.3102*6.31025*6.31025*6.3102
06/22/2004 23:40:00*6.3102*6.31025*6.31025*6.3102
06/22/2004 23:45:00*6.3102*6.31025*6.31025*6.3102
06/22/2004 23:50:00*6.3102*6.31025*6.31025*6.3102
06/22/2004 23:55:00*6.3102*6.31025*6.31025*6.3102
06/23/2004 00:00:00*6.3102*6.31025*6.31025*6.3102
06/23/2004 00:05:00*6.3102*6.3102*6.31025*6.3102
06/23/2004 00:10:00*6.31025*6.31025*6.31025*6.3102
06/23/2004 00:15:00*6.3102*6.31025*6.31025*6.3102
06/23/2004 00:20:00*6.3102*6.31025*6.31025*6.3102
06/23/2004 00:25:00*6.3102*6.31025*6.31025*6.3102
06/23/2004 00:30:00*6.3102*6.31025*6.31025*6.3102
06/23/2004 00:35:00*6.31025*6.31025*6.31025*6.3102
06/23/2004 00:40:00*6.3102*6.31025*6.31025*6.3102
06/23/2004 00:45:00*6.3102*6.31025*6.31025*6.3102
06/23/2004 00:50:00*6.3102*6.31025*6.31025*6.3102
06/23/2004 00:55:00*6.3102*6.31025*6.31025*6.3102
06/23/2004 01:00:00*6.3102*6.31025*6.31025*6.3102
06/23/2004 01:05:00*6.3102*6.31025*6.31025*6.3102
06/23/2004 01:10:00*6.3102*6.31025*6.31025*6.3102
06/23/2004 01:15:00*6.3102*6.31025*6.31025*6.3102
06/23/2004 01:20:00*6.3102*6.31025*6.31025*6.3102
06/23/2004 01:25:00*6.3102*6.3102*6.31025*6.305
06/23/2004 01:30:00*6.31025*6.31375*6.314*6.3037
06/23/2004 01:35:00*6.3137*6.31125*6.318*6.3074
06/23/2004 01:40:00*6.305*6.31125*6.31125*6.305
06/23/2004 01:45:00*6.3112*6.31125*6.31125*6.3112
06/23/2004 01:50:00*6.3112*6.31125*6.31125*6.3112
06/23/2004 01:55:00*6.3112*6.30625*6.31125*6.306
06/23/2004 02:00:00*6.3062*6.2922*6.30625*6.2639
06/23/2004 02:05:00*6.295*6.275*6.298*6.275
06/23/2004 02:10:00*6.29825*6.285*6.3*6.275
06/23/2004 02:15:00*6.279*6.2536*6.29925*6.2536
06/23/2004 02:20:00*6.25625*6.25375*6.27055*6.246
06/23/2004 02:25:00*6.25245*6.25545*6.256*6.228
06/23/2004 02:30:00*6.256*6.25615*6.2637*6.239
06/23/2004 02:35:00*6.25615*6.26125*6.2662*6.239
06/23/2004 02:40:00*6.26255*6.26525*6.268*6.238
06/23/2004 02:45:00*6.2675*6.264*6.2675*6.2635
06/23/2004 02:50:00*6.25875*6.26705*6.27*6.257
06/23/2004 02:55:00*6.2686*6.2688*6.2699*6.26705
06/23/2004 03:00:00*6.2676*6.26755*6.2688*6.2625
06/23/2004 03:05:00*6.2675*6.26125*6.268*6.255
06/23/2004 03:10:00*6.261*6.26*6.26375*6.258
06/23/2004 03:15:00*6.2605*6.2605*6.2631*6.255
06/23/2004 03:20:00*6.26125*6.263*6.26375*6.2587
06/23/2004 03:25:00*6.263*6.2653*6.2653*6.263
06/23/2004 03:30:00*6.2653*6.26525*6.2665*6.2651
06/23/2004 03:35:00*6.2645*6.26745*6.268*6.2637
06/23/2004 03:40:00*6.268*6.265*6.268*6.2637
06/23/2004 03:45:00*6.2662*6.275*6.27505*6.246
06/23/2004 03:50:00*6.27375*6.27625*6.2825*6.254
06/23/2004 03:55:00*6.279*6.2735*6.2796*6.27145
06/23/2004 04:00:00*6.2715*6.28875*6.29*6.254
06/23/2004 04:05:00*6.289*6.2913*6.2913*6.2825
06/23/2004 04:10:00*6.29075*6.28905*6.295*6.289
06/23/2004 04:15:00*6.28895*6.2888*6.29*6.2887
06/23/2004 04:20:00*6.2888*6.2893*6.295*6.2887
06/23/2004 04:25:00*6.2895*6.2883*6.2946*6.288
06/23/2004 04:30:00*6.288*6.2886*6.294*6.288
06/23/2004 04:35:00*6.2941*6.2887*6.2943*6.288
06/23/2004 04:40:00*6.2887*6.289*6.28925*6.288
06/23/2004 04:45:00*6.289*6.2913*6.2955*6.271
06/23/2004 04:50:00*6.29225*6.292*6.2942*6.2913
06/23/2004 04:55:00*6.2942*6.29395*6.2946*6.2894
06/23/2004 05:00:00*6.294*6.29605*6.31375*6.2785
06/23/2004 05:05:00*6.296*6.295*6.30125*6.295
06/23/2004 05:10:00*6.2987*6.29625*6.29935*6.295
06/23/2004 05:15:00*6.2963*6.29625*6.299*6.296
06/23/2004 05:20:00*6.29575*6.296*6.29745*6.295
06/23/2004 05:25:00*6.2975*6.296*6.301*6.296
06/23/2004 05:30:00*6.29625*6.295*6.2981*6.295
06/23/2004 05:35:00*6.3*6.2926*6.3*6.258
06/23/2004 05:40:00*6.29025*6.28365*6.2926*6.26
06/23/2004 05:45:00*6.284*6.288*6.2945*6.2645
06/23/2004 05:50:00*6.28625*6.29*6.29435*6.285
06/23/2004 05:55:00*6.2888*6.2931*6.2963*6.2887
06/23/2004 06:00:00*6.29075*6.295*6.295*6.2887
06/23/2004 06:05:00*6.295*6.298*6.298*6.29395
06/23/2004 06:10:00*6.29625*6.29555*6.298*6.295
06/23/2004 06:15:00*6.295*6.2963*6.2971*6.294
06/23/2004 06:20:00*6.297*6.2956*6.298*6.2955
06/23/2004 06:25:00*6.2955*6.29685*6.2992*6.2955
06/23/2004 06:30:00*6.29525*6.296*6.29895*6.294
06/23/2004 06:35:00*6.2963*6.2968*6.2992*6.29525
06/23/2004 06:40:00*6.29375*6.29665*6.2986*6.29375
06/23/2004 06:45:00*6.29665*6.30245*6.30375*6.295
06/23/2004 06:50:00*6.29995*6.298*6.3075*6.29775
06/23/2004 06:55:00*6.30025*6.3075*6.3081*6.29775
06/23/2004 07:00:00*6.3045*6.30275*6.3075*6.30125
06/23/2004 07:05:00*6.30325*6.30495*6.3072*6.29875
06/23/2004 07:10:00*6.29995*6.297*6.30495*6.296
06/23/2004 07:15:00*6.29775*6.29875*6.30435*6.296
06/23/2004 07:20:00*6.297*6.295*6.29875*6.295
06/23/2004 07:25:00*6.2948*6.28805*6.297*6.285
06/23/2004 07:30:00*6.28375*6.28695*6.29735*6.28375
06/23/2004 07:35:00*6.28575*6.2898*6.29395*6.28575
06/23/2004 07:40:00*6.29225*6.2915*6.29385*6.28775
06/23/2004 07:45:00*6.29045*6.2901*6.2937*6.289
06/23/2004 07:50:00*6.2905*6.29105*6.2946*6.289
06/23/2004 07:55:00*6.2915*6.2913*6.295*6.285
06/23/2004 08:00:00*6.2895*6.29015*6.2959*6.269
06/23/2004 08:05:00*6.289*6.28875*6.29015*6.2878
06/23/2004 08:10:00*6.28965*6.28695*6.295*6.286
06/23/2004 08:15:00*6.2855*6.2888*6.2907*6.28475
06/23/2004 08:20:00*6.28525*6.29*6.2922*6.285
06/23/2004 08:25:00*6.29225*6.29*6.29225*6.2869
06/23/2004 08:30:00*6.29*6.28*6.29*6.264
06/23/2004 08:35:00*6.28275*6.27895*6.2828*6.258
06/23/2004 08:40:00*6.2845*6.28005*6.2845*6.276
06/23/2004 08:45:00*6.28*6.27755*6.285*6.27745
06/23/2004 08:50:00*6.277*6.26135*6.2795*6.239
06/23/2004 08:55:00*6.2615*6.26115*6.26325*6.236
06/23/2004 09:00:00*6.263*6.26*6.268*6.239
06/23/2004 09:05:00*6.25995*6.252*6.2625*6.23
06/23/2004 09:10:00*6.25375*6.24125*6.2538*6.24075
06/23/2004 09:15:00*6.24145*6.24*6.2498*6.2045
06/23/2004 09:20:00*6.23925*6.22975*6.24505*6.215
06/23/2004 09:25:00*6.2322*6.235*6.2397*6.213
06/23/2004 09:30:00*6.2355*6.23375*6.23895*6.22775
06/23/2004 09:35:00*6.2325*6.2388*6.242*6.2325
06/23/2004 09:40:00*6.2407*6.244*6.247*6.2357
06/23/2004 09:45:00*6.24575*6.24475*6.2482*6.24375
06/23/2004 09:50:00*6.244*6.24755*6.252*6.244
06/23/2004 09:55:00*6.24625*6.2513*6.255*6.2461
06/23/2004 10:00:00*6.252*6.241*6.2582*6.218
06/23/2004 10:05:00*6.23995*6.236*6.24425*6.23
06/23/2004 10:10:00*6.23875*6.24595*6.2494*6.2288
06/23/2004 10:15:00*6.24475*6.2413*6.2484*6.24
06/23/2004 10:20:00*6.24425*6.25535*6.2595*6.2375
06/23/2004 10:25:00*6.255*6.258*6.26205*6.255
06/23/2004 10:30:00*6.25675*6.26*6.2645*6.251
06/23/2004 10:35:00*6.2553*6.26875*6.2719*6.238
06/23/2004 10:40:00*6.26695*6.25625*6.2688*6.235
06/23/2004 10:45:00*6.2563*6.26225*6.2652*6.255
06/23/2004 10:50:00*6.26485*6.258*6.26485*6.2575
06/23/2004 10:55:00*6.257*6.25355*6.2592*6.23
06/23/2004 11:00:00*6.2488*6.25095*6.25455*6.246
06/23/2004 11:05:00*6.25*6.252*6.25595*6.24875
06/23/2004 11:10:00*6.25225*6.254*6.2585*6.252
06/23/2004 11:15:00*6.2545*6.25535*6.2582*6.25125
06/23/2004 11:20:00*6.25475*6.25375*6.2643*6.25125
06/23/2004 11:25:00*6.2538*6.2538*6.2538*6.25375
06/23/2004 11:30:00*6.2525*6.25695*6.257*6.251
06/23/2004 11:35:00*6.255*6.2619*6.2619*6.25275
06/23/2004 11:40:00*6.25375*6.261*6.26575*6.253
06/23/2004 11:45:00*6.2606*6.269*6.27865*6.2385
06/23/2004 11:50:00*6.26625*6.25985*6.269*6.235
06/23/2004 11:55:00*6.26*6.2555*6.2601*6.23
06/23/2004 12:00:00*6.25435*6.24975*6.2562*6.2425
06/23/2004 12:05:00*6.25345*6.248*6.25345*6.22
06/23/2004 12:10:00*6.24975*6.25165*6.254*6.2263
06/23/2004 12:15:00*6.252*6.2487*6.2549*6.225
06/23/2004 12:20:00*6.2485*6.2486*6.249*6.2465
06/23/2004 12:25:00*6.2485*6.255*6.255*6.2485
06/23/2004 12:30:00*6.2508*6.25075*6.255*6.2484
06/23/2004 12:35:00*6.2507*6.25035*6.2526*6.2437
06/23/2004 12:40:00*6.25035*6.25165*6.25175*6.227
06/23/2004 12:45:00*6.2518*6.2506*6.2518*6.24705
06/23/2004 12:50:00*6.2504*6.25065*6.25065*6.2504
06/23/2004 12:55:00*6.2505*6.25065*6.25065*6.2504
06/23/2004 13:00:00*6.25125*6.2476*6.25405*6.226
06/23/2004 13:05:00*6.2475*6.24765*6.24765*6.2475
06/23/2004 13:10:00*6.24625*6.24525*6.24765*6.2437
06/23/2004 13:15:00*6.2452*6.24525*6.249*6.2237
06/23/2004 13:20:00*6.24625*6.248*6.25*6.24525
06/23/2004 13:25:00*6.2498*6.2477*6.2498*6.2477
06/23/2004 13:30:00*6.24775*6.24785*6.24885*6.2477
06/23/2004 13:35:00*6.2481*6.25*6.25*6.24785
06/23/2004 13:40:00*6.25*6.24995*6.255*6.24995
06/23/2004 13:45:00*6.25*6.24995*6.25*6.24995
06/23/2004 13:50:00*6.25*6.25*6.25*6.24995
06/23/2004 13:55:00*6.24995*6.24995*6.25*6.24995
06/23/2004 14:00:00*6.24995*6.25*6.25*6.2474
06/23/2004 14:05:00*6.24995*6.24995*6.25*6.24995
06/23/2004 14:10:00*6.25*6.24995*6.25*6.24995
06/23/2004 14:15:00*6.25*6.24995*6.25*6.24995
06/23/2004 14:20:00*6.24995*6.24995*6.25*6.24995
06/23/2004 14:25:00*6.25*6.251*6.251*6.2492
06/23/2004 14:30:00*6.251*6.25005*6.251*6.2487
06/23/2004 14:35:00*6.25*6.24885*6.25005*6.248
06/23/2004 14:40:00*6.249*6.25*6.25*6.2462
06/23/2004 14:45:00*6.24995*6.24995*6.25*6.2487
06/23/2004 14:50:00*6.25*6.249*6.25*6.2474
06/23/2004 14:55:00*6.24925*6.25225*6.2622*6.236
06/23/2004 15:00:00*6.2522*6.25235*6.25735*6.2512
06/23/2004 15:05:00*6.25125*6.25235*6.253*6.2436
06/23/2004 15:10:00*6.2525*6.2512*6.2567*6.24995
06/23/2004 15:15:00*6.25115*6.25115*6.2512*6.25115
06/23/2004 15:20:00*6.2512*6.25115*6.2512*6.25115
06/23/2004 15:25:00*6.2512*6.24885*6.2512*6.2487
06/23/2004 15:30:00*6.2487*6.251*6.25325*6.2487
06/23/2004 15:35:00*6.252*6.2487*6.2532*6.226
06/23/2004 15:40:00*6.24875*6.24875*6.24875*6.2487
06/23/2004 15:45:00*6.2475*6.25185*6.252*6.2474
06/23/2004 15:50:00*6.2519*6.25185*6.2519*6.25185
06/23/2004 15:55:00*6.2519*6.25185*6.2519*6.25185
06/23/2004 16:00:00*6.2519*6.25185*6.2519*6.25185
06/23/2004 16:05:00*6.25185*6.2475*6.25185*6.245
06/23/2004 16:10:00*6.245*6.25*6.2525*6.245
06/23/2004 16:15:00*6.249*6.24875*6.25*6.2487
06/23/2004 16:20:00*6.2401*6.2401*6.24875*6.2401
06/23/2004 16:25:00*6.2401*6.2612*6.2612*6.236
06/23/2004 16:30:00*6.25*6.25*6.2612*6.25
06/23/2004 16:35:00*6.25*6.25*6.25*6.25
06/23/2004 16:40:00*6.253*6.255*6.2637*6.238
06/23/2004 16:45:00*6.25575*6.249*6.26*6.245
06/23/2004 16:50:00*6.25175*6.2562*6.25625*6.2462
06/23/2004 16:55:00*6.2562*6.255*6.2562*6.2449
06/23/2004 17:00:00*6.248*6.2512*6.25945*6.2449
