06/29/2004 17:05:00*6.24875*6.2451*6.2488*6.245
06/29/2004 17:10:00*6.24*6.24*6.2451*6.24
06/29/2004 17:15:00*6.24*6.24*6.24*6.24
06/29/2004 17:20:00*6.24*6.24*6.24*6.24
06/29/2004 17:25:00*6.24*6.24*6.24*6.24
06/29/2004 17:30:00*6.24*6.24*6.24*6.24
06/29/2004 17:35:00*6.24*6.24*6.24*6.24
06/29/2004 17:40:00*6.245*6.2474*6.25245*6.24
06/29/2004 17:45:00*6.24725*6.24725*6.2474*6.24725
06/29/2004 17:50:00*6.24725*6.24725*6.24725*6.24725
06/29/2004 17:55:00*6.24725*6.24725*6.24725*6.24725
06/29/2004 18:00:00*6.24725*6.24725*6.24725*6.24725
06/29/2004 18:05:00*6.251*6.2549*6.2551*6.24725
06/29/2004 18:10:00*6.2549*6.2549*6.2549*6.2549
06/29/2004 18:15:00*6.2549*6.2351*6.2549*6.2351
06/29/2004 18:20:00*6.2351*6.2351*6.2351*6.2351
06/29/2004 18:25:00*6.2351*6.2351*6.2351*6.2351
06/29/2004 18:30:00*6.23825*6.2476*6.2486*6.2311
06/29/2004 18:35:00*6.2476*6.2476*6.2476*6.2476
06/29/2004 18:40:00*6.2485*6.2482*6.2486*6.2476
06/29/2004 18:45:00*6.2482*6.2476*6.2482*6.2301
06/29/2004 18:50:00*6.2476*6.2476*6.2476*6.2476
06/29/2004 18:55:00*6.2476*6.2476*6.2476*6.2476
06/29/2004 19:00:00*6.2476*6.2476*6.2476*6.2476
06/29/2004 19:05:00*6.2476*6.2476*6.2476*6.2476
06/29/2004 19:10:00*6.2476*6.2476*6.2476*6.2476
06/29/2004 19:15:00*6.2476*6.2311*6.2476*6.2311
06/29/2004 19:20:00*6.2311*6.2311*6.2311*6.2311
06/29/2004 19:25:00*6.2311*6.2311*6.2311*6.2311
06/29/2004 19:30:00*6.2311*6.2311*6.2311*6.2311
06/29/2004 19:35:00*6.2311*6.2401*6.24075*6.2311
06/29/2004 19:40:00*6.2401*6.2401*6.2401*6.2401
06/29/2004 19:45:00*6.2401*6.2401*6.2401*6.2401
06/29/2004 19:50:00*6.2401*6.2401*6.2401*6.2401
06/29/2004 19:55:00*6.2401*6.2401*6.2401*6.2401
06/29/2004 20:00:00*6.2401*6.2401*6.2401*6.2401
06/29/2004 20:05:00*6.2401*6.2401*6.2401*6.2401
06/29/2004 20:10:00*6.23505*6.23505*6.2401*6.23505
06/29/2004 20:15:00*6.23505*6.23505*6.23505*6.23505
06/29/2004 20:20:00*6.23505*6.2451*6.2451*6.235
06/29/2004 20:25:00*6.24005*6.24005*6.2451*6.24005
06/29/2004 20:30:00*6.24005*6.2476*6.2476*6.2374
06/29/2004 20:35:00*6.24255*6.24255*6.2476*6.24255
06/29/2004 20:40:00*6.24255*6.24255*6.24255*6.24255
06/29/2004 20:45:00*6.24255*6.2475*6.2475*6.24255
06/29/2004 20:50:00*6.2475*6.2649*6.2651*6.2475
06/29/2004 20:55:00*6.2649*6.2649*6.2649*6.2649
06/29/2004 21:00:00*6.2525*6.2651*6.2651*6.2499
06/29/2004 21:05:00*6.2626*6.2675*6.2676*6.2575
06/29/2004 21:10:00*6.2625*6.2625*6.2675*6.26
06/29/2004 21:15:00*6.2625*6.27*6.2736*6.2625
06/29/2004 21:20:00*6.2662*6.2751*6.2751*6.2662
06/29/2004 21:25:00*6.27005*6.27005*6.2751*6.27005
06/29/2004 21:30:00*6.27005*6.2701*6.2701*6.2675
06/29/2004 21:35:00*6.2625*6.26*6.2751*6.26
06/29/2004 21:40:00*6.28*6.28*6.28*6.26
06/29/2004 21:45:00*6.28*6.255*6.28*6.255
06/29/2004 21:50:00*6.27505*6.27505*6.27505*6.255
06/29/2004 21:55:00*6.27505*6.27505*6.27505*6.27505
06/29/2004 22:00:00*6.27505*6.27505*6.27505*6.27505
06/29/2004 22:05:00*6.26995*6.27135*6.27505*6.26995
06/29/2004 22:10:00*6.2714*6.2699*6.27245*6.2699
06/29/2004 22:15:00*6.26995*6.26995*6.275*6.2699
06/29/2004 22:20:00*6.26995*6.26995*6.26995*6.2699
06/29/2004 22:25:00*6.26995*6.26995*6.26995*6.2699
06/29/2004 22:30:00*6.2699*6.26995*6.26995*6.2699
06/29/2004 22:35:00*6.26995*6.26995*6.26995*6.2699
06/29/2004 22:40:00*6.26995*6.26995*6.26995*6.2699
06/29/2004 22:45:00*6.2699*6.26995*6.26995*6.2699
06/29/2004 22:50:00*6.2699*6.26995*6.26995*6.2699
06/29/2004 22:55:00*6.2699*6.26995*6.26995*6.2699
06/29/2004 23:00:00*6.26995*6.26995*6.26995*6.2699
06/29/2004 23:05:00*6.26995*6.26995*6.26995*6.2699
06/29/2004 23:10:00*6.2699*6.26995*6.26995*6.2699
06/29/2004 23:15:00*6.26995*6.26995*6.26995*6.2699
06/29/2004 23:20:00*6.26995*6.26995*6.26995*6.2699
06/29/2004 23:25:00*6.26995*6.26995*6.26995*6.2699
06/29/2004 23:30:00*6.26995*6.26995*6.26995*6.2699
06/29/2004 23:35:00*6.26995*6.26995*6.26995*6.2699
06/29/2004 23:40:00*6.26995*6.2735*6.2786*6.2685
06/29/2004 23:45:00*6.2735*6.2735*6.2735*6.2735
06/29/2004 23:50:00*6.2735*6.2735*6.2735*6.2735
06/29/2004 23:55:00*6.2735*6.2735*6.2735*6.2735
06/30/2004 00:00:00*6.2735*6.276*6.276*6.2735
06/30/2004 00:05:00*6.2735*6.2735*6.276*6.27025
06/30/2004 00:10:00*6.2735*6.2735*6.2735*6.2735
06/30/2004 00:15:00*6.2735*6.2735*6.2735*6.2735
06/30/2004 00:20:00*6.2735*6.27*6.2735*6.27
06/30/2004 00:25:00*6.27*6.2735*6.2735*6.27
06/30/2004 00:30:00*6.2735*6.2735*6.2735*6.2735
06/30/2004 00:35:00*6.2735*6.2735*6.2735*6.2735
06/30/2004 00:40:00*6.2735*6.2735*6.2735*6.2735
06/30/2004 00:45:00*6.2735*6.2735*6.2735*6.2735
06/30/2004 00:50:00*6.2735*6.2735*6.2735*6.2735
06/30/2004 00:55:00*6.2735*6.2735*6.2735*6.2735
06/30/2004 01:00:00*6.2735*6.2735*6.2735*6.2735
06/30/2004 01:05:00*6.2735*6.26755*6.2735*6.2675
06/30/2004 01:10:00*6.26755*6.26755*6.26755*6.2675
06/30/2004 01:15:00*6.2675*6.2631*6.269*6.25875
06/30/2004 01:20:00*6.2629*6.2701*6.275*6.2599
06/30/2004 01:25:00*6.2701*6.26995*6.2726*6.2624
06/30/2004 01:30:00*6.26995*6.26995*6.26995*6.2699
06/30/2004 01:35:00*6.26995*6.26995*6.26995*6.2699
06/30/2004 01:40:00*6.26995*6.27125*6.2718*6.2699
06/30/2004 01:45:00*6.2712*6.275*6.2763*6.2699
06/30/2004 01:50:00*6.2699*6.27015*6.275*6.2699
06/30/2004 01:55:00*6.27*6.27015*6.27015*6.2699
06/30/2004 02:00:00*6.2699*6.27015*6.27015*6.2699
06/30/2004 02:05:00*6.2699*6.2763*6.2763*6.2699
06/30/2004 02:10:00*6.2763*6.27135*6.2763*6.2712
06/30/2004 02:15:00*6.27075*6.2714*6.27305*6.2699
06/30/2004 02:20:00*6.2712*6.27135*6.2715*6.2712
06/30/2004 02:25:00*6.27175*6.28235*6.2826*6.27135
06/30/2004 02:30:00*6.2835*6.27745*6.2876*6.2601
06/30/2004 02:35:00*6.27775*6.2863*6.2876*6.2625
06/30/2004 02:40:00*6.2863*6.2901*6.2975*6.281
06/30/2004 02:45:00*6.2901*6.2926*6.2926*6.2881
06/30/2004 02:50:00*6.29*6.28755*6.2926*6.282
06/30/2004 02:55:00*6.28575*6.2923*6.2925*6.2837
06/30/2004 03:00:00*6.288*6.29195*6.295*6.2862
06/30/2004 03:05:00*6.29375*6.3012*6.30525*6.2913
06/30/2004 03:10:00*6.2987*6.2938*6.3038*6.2875
06/30/2004 03:15:00*6.29495*6.28575*6.3006*6.2801
06/30/2004 03:20:00*6.29195*6.2838*6.29195*6.2775
06/30/2004 03:25:00*6.2865*6.2888*6.29025*6.2838
06/30/2004 03:30:00*6.29075*6.2713*6.295*6.2712
06/30/2004 03:35:00*6.27575*6.27075*6.2801*6.25
06/30/2004 03:40:00*6.27*6.2671*6.27375*6.2662
06/30/2004 03:45:00*6.26695*6.2696*6.27385*6.26695
06/30/2004 03:50:00*6.2735*6.275*6.27575*6.2696
06/30/2004 03:55:00*6.27425*6.28075*6.284*6.2663
06/30/2004 04:00:00*6.284*6.2826*6.2875*6.2725
06/30/2004 04:05:00*6.2826*6.28385*6.2888*6.2825
06/30/2004 04:10:00*6.28325*6.27385*6.2856*6.27365
06/30/2004 04:15:00*6.2745*6.2725*6.2788*6.27
06/30/2004 04:20:00*6.27245*6.27325*6.275*6.27245
06/30/2004 04:25:00*6.27245*6.2706*6.27625*6.2513
06/30/2004 04:30:00*6.2738*6.2751*6.27575*6.2706
06/30/2004 04:35:00*6.27*6.2713*6.2751*6.27
06/30/2004 04:40:00*6.2735*6.2751*6.2765*6.2475
06/30/2004 04:45:00*6.2751*6.27505*6.27575*6.275
06/30/2004 04:50:00*6.27575*6.2738*6.2765*6.2735
06/30/2004 04:55:00*6.27575*6.27575*6.285*6.255
06/30/2004 05:00:00*6.275*6.2751*6.2775*6.26835
06/30/2004 05:05:00*6.27425*6.2691*6.27575*6.2691
06/30/2004 05:10:00*6.2692*6.265*6.27075*6.265
06/30/2004 05:15:00*6.26905*6.2676*6.2715*6.265
06/30/2004 05:20:00*6.2687*6.2751*6.28095*6.2662
06/30/2004 05:25:00*6.2751*6.28005*6.2825*6.275
06/30/2004 05:30:00*6.2825*6.29115*6.2913*6.2576
06/30/2004 05:35:00*6.28935*6.28875*6.29115*6.2651
06/30/2004 05:40:00*6.2875*6.2906*6.2913*6.28745
06/30/2004 05:45:00*6.29275*6.3*6.3*6.2726
06/30/2004 05:50:00*6.29325*6.31*6.31*6.29325
06/30/2004 05:55:00*6.30625*6.2988*6.31005*6.2776
06/30/2004 06:00:00*6.2965*6.2963*6.3*6.2922
06/30/2004 06:05:00*6.2955*6.29625*6.3025*6.2726
06/30/2004 06:10:00*6.28*6.2968*6.29685*6.28
06/30/2004 06:15:00*6.29725*6.305*6.3063*6.29645
06/30/2004 06:20:00*6.30225*6.3001*6.305*6.29995
06/30/2004 06:25:00*6.3*6.304*6.304*6.299
06/30/2004 06:30:00*6.29975*6.2751*6.305*6.2741
06/30/2004 06:35:00*6.2751*6.27505*6.2801*6.2525
06/30/2004 06:40:00*6.275*6.2762*6.2801*6.26995
06/30/2004 06:45:00*6.2763*6.27245*6.28125*6.27245
06/30/2004 06:50:00*6.2726*6.2725*6.27685*6.27245
06/30/2004 06:55:00*6.2725*6.2701*6.2794*6.25
06/30/2004 07:00:00*6.265*6.265*6.2701*6.265
06/30/2004 07:05:00*6.27*6.2713*6.2713*6.265
06/30/2004 07:10:00*6.27125*6.2751*6.285*6.2576
06/30/2004 07:15:00*6.2751*6.2763*6.2781*6.27425
06/30/2004 07:20:00*6.2763*6.2763*6.2763*6.2763
06/30/2004 07:25:00*6.2763*6.2763*6.2763*6.2763
06/30/2004 07:30:00*6.27575*6.275*6.2775*6.275
06/30/2004 07:35:00*6.275*6.275*6.275*6.275
06/30/2004 07:40:00*6.275*6.275*6.275*6.275
06/30/2004 07:45:00*6.275*6.275*6.275*6.275
06/30/2004 07:50:00*6.27425*6.27375*6.27685*6.27365
06/30/2004 07:55:00*6.277*6.2741*6.277*6.27375
06/30/2004 08:00:00*6.27375*6.27405*6.279*6.27375
06/30/2004 08:05:00*6.27405*6.2788*6.2813*6.2712
06/30/2004 08:10:00*6.2775*6.275*6.2801*6.255
06/30/2004 08:15:00*6.27865*6.2771*6.2791*6.275
06/30/2004 08:20:00*6.27725*6.2736*6.2781*6.255
06/30/2004 08:25:00*6.27*6.2475*6.2738*6.2475
06/30/2004 08:30:00*6.24755*6.23675*6.2525*6.2176
06/30/2004 08:35:00*6.23875*6.243*6.2438*6.2336
06/30/2004 08:40:00*6.243*6.2401*6.247*6.24
06/30/2004 08:45:00*6.24495*6.24775*6.255*6.2401
06/30/2004 08:50:00*6.2481*6.245*6.2481*6.2437
06/30/2004 08:55:00*6.245*6.2441*6.24535*6.24375
06/30/2004 09:00:00*6.2441*6.2376*6.2455*6.2171
06/30/2004 09:05:00*6.238*6.22975*6.2434*6.2101
06/30/2004 09:10:00*6.22835*6.23525*6.24125*6.2101
06/30/2004 09:15:00*6.23275*6.2281*6.2363*6.205
06/30/2004 09:20:00*6.2255*6.21945*6.2371*6.2046
06/30/2004 09:25:00*6.2189*6.2026*6.22285*6.1676
06/30/2004 09:30:00*6.2058*6.1922*6.2058*6.1922
06/30/2004 09:35:00*6.19215*6.17725*6.1922*6.1501
06/30/2004 09:40:00*6.17555*6.1793*6.1826*6.1488
06/30/2004 09:45:00*6.17755*6.19625*6.2002*6.1713
06/30/2004 09:50:00*6.1933*6.18925*6.2013*6.1726
06/30/2004 09:55:00*6.18925*6.1863*6.1893*6.1601
06/30/2004 10:00:00*6.1886*6.18935*6.195*6.1765
06/30/2004 10:05:00*6.1726*6.181*6.19625*6.1488
06/30/2004 10:10:00*6.1851*6.1776*6.20405*6.1651
06/30/2004 10:15:00*6.19775*6.2011*6.20655*6.1776
06/30/2004 10:20:00*6.20275*6.2125*6.2125*6.1861
06/30/2004 10:25:00*6.21255*6.2081*6.2163*6.1861
06/30/2004 10:30:00*6.211*6.2051*6.211*6.1791
06/30/2004 10:35:00*6.20625*6.2045*6.2151*6.1915
06/30/2004 10:40:00*6.2038*6.1978*6.2055*6.1975
06/30/2004 10:45:00*6.19855*6.18705*6.20685*6.1701
06/30/2004 10:50:00*6.18725*6.18425*6.18725*6.1476
06/30/2004 10:55:00*6.18595*6.215*6.2212*6.1676
06/30/2004 11:00:00*6.222*6.2144*6.22775*6.1899
06/30/2004 11:05:00*6.215*6.20995*6.21975*6.1901
06/30/2004 11:10:00*6.20755*6.21075*6.212*6.1826
06/30/2004 11:15:00*6.2113*6.22275*6.2255*6.1905
06/30/2004 11:20:00*6.2213*6.213*6.22275*6.1939
06/30/2004 11:25:00*6.21745*6.2213*6.2213*6.213
06/30/2004 11:30:00*6.2213*6.2213*6.2213*6.2213
06/30/2004 11:35:00*6.2187*6.22*6.2213*6.21495
06/30/2004 11:40:00*6.21935*6.2201*6.2201*6.2187
06/30/2004 11:45:00*6.22*6.2263*6.2301*6.21495
06/30/2004 11:50:00*6.2263*6.21405*6.2263*6.1888
06/30/2004 11:55:00*6.21625*6.21995*6.2237*6.192
06/30/2004 12:00:00*6.22365*6.22115*6.2238*6.21875
06/30/2004 12:05:00*6.22225*6.2225*6.2249*6.2
06/30/2004 12:10:00*6.2237*6.2173*6.2251*6.1997
06/30/2004 12:15:00*6.2172*6.2226*6.2249*6.2001
06/30/2004 12:20:00*6.22125*6.2151*6.24005*6.2151
06/30/2004 12:25:00*6.24*6.2424*6.2426*6.2151
06/30/2004 12:30:00*6.24245*6.24245*6.24245*6.2424
06/30/2004 12:35:00*6.24245*6.23485*6.24245*6.2099
06/30/2004 12:40:00*6.23475*6.23485*6.23625*6.2237
06/30/2004 12:45:00*6.2351*6.2351*6.2376*6.2099
06/30/2004 12:50:00*6.235*6.23625*6.2368*6.235
06/30/2004 12:55:00*6.23625*6.23515*6.23625*6.235
06/30/2004 13:00:00*6.235*6.23*6.23515*6.2037
06/30/2004 13:05:00*6.23*6.23005*6.23005*6.23
06/30/2004 13:10:00*6.23*6.23245*6.2326*6.2224
06/30/2004 13:15:00*6.23245*6.23245*6.23245*6.2324
06/30/2004 13:20:00*6.23245*6.23245*6.23245*6.23245
06/30/2004 13:25:00*6.23245*6.23245*6.23245*6.2324
06/30/2004 13:30:00*6.2324*6.23245*6.23245*6.2324
06/30/2004 13:35:00*6.2324*6.23005*6.2325*6.23
06/30/2004 13:40:00*6.23*6.2276*6.23005*6.2199
06/30/2004 13:45:00*6.2275*6.22875*6.2288*6.2243
06/30/2004 13:50:00*6.2287*6.23005*6.23005*6.2051
06/30/2004 13:55:00*6.23005*6.23245*6.235*6.2224
06/30/2004 14:00:00*6.2324*6.23245*6.23245*6.2324
06/30/2004 14:05:00*6.2324*6.2217*6.23245*6.2075
06/30/2004 14:10:00*6.22175*6.2238*6.22805*6.2217
06/30/2004 14:15:00*6.225*6.2126*6.2276*6.1999
06/30/2004 14:20:00*6.2126*6.1985*6.2275*6.1837
06/30/2004 14:25:00*6.1974*6.2127*6.2131*6.1825
06/30/2004 14:30:00*6.2151*6.2001*6.2151*6.1797
06/30/2004 14:35:00*6.2*6.205*6.2075*6.1776
06/30/2004 14:40:00*6.205*6.205*6.205*6.205
06/30/2004 14:45:00*6.20475*6.19525*6.205*6.1852
06/30/2004 14:50:00*6.19525*6.1878*6.2013*6.1782
06/30/2004 14:55:00*6.1875*6.1769*6.1926*6.1551
06/30/2004 15:00:00*6.17795*6.13375*6.17835*6.125
06/30/2004 15:05:00*6.13695*6.1414*6.1515*6.1304
06/30/2004 15:10:00*6.1465*6.1416*6.1576*6.1266
06/30/2004 15:15:00*6.14675*6.1401*6.14725*6.1156
06/30/2004 15:20:00*6.13875*6.134*6.1505*6.1175
06/30/2004 15:25:00*6.144*6.1426*6.1485*6.1326
06/30/2004 15:30:00*6.1426*6.1375*6.1426*6.1349
06/30/2004 15:35:00*6.13685*6.1376*6.1401*6.135
06/30/2004 15:40:00*6.13*6.1401*6.1401*6.13
06/30/2004 15:45:00*6.1395*6.1438*6.1438*6.13935
06/30/2004 15:50:00*6.14375*6.1474*6.14745*6.1226
06/30/2004 15:55:00*6.1451*6.14625*6.1503*6.1226
06/30/2004 16:00:00*6.14625*6.14745*6.1476*6.1457
06/30/2004 16:05:00*6.14745*6.1462*6.1537*6.1288
06/30/2004 16:10:00*6.14625*6.1538*6.1538*6.1462
06/30/2004 16:15:00*6.1538*6.1538*6.1538*6.1538
06/30/2004 16:20:00*6.1538*6.1538*6.1538*6.1538
06/30/2004 16:25:00*6.1538*6.1538*6.1538*6.1538
06/30/2004 16:30:00*6.1538*6.1538*6.1538*6.1538
06/30/2004 16:35:00*6.1538*6.1538*6.1538*6.1538
06/30/2004 16:40:00*6.1538*6.14995*6.1538*6.1487
06/30/2004 16:45:00*6.1512*6.1451*6.1513*6.1288
06/30/2004 16:50:00*6.1451*6.1376*6.1451*6.1249
06/30/2004 16:55:00*6.1376*6.1376*6.1376*6.1376
06/30/2004 17:00:00*6.1376*6.1376*6.1376*6.1376
