06/30/2004 17:05:00*6.1376*6.14125*6.14125*6.1376
06/30/2004 17:10:00*6.14125*6.1449*6.1451*6.1375
06/30/2004 17:15:00*6.1449*6.145*6.145*6.1449
06/30/2004 17:20:00*6.145*6.145*6.145*6.145
06/30/2004 17:25:00*6.145*6.1501*6.1501*6.1349
06/30/2004 17:30:00*6.1501*6.154*6.154*6.14
06/30/2004 17:35:00*6.1488*6.1488*6.154*6.1488
06/30/2004 17:40:00*6.1488*6.14*6.154*6.1224
06/30/2004 17:45:00*6.14*6.1435*6.1476*6.1374
06/30/2004 17:50:00*6.1435*6.1435*6.1435*6.1435
06/30/2004 17:55:00*6.1435*6.1435*6.1435*6.1435
06/30/2004 18:00:00*6.1435*6.1435*6.1435*6.1435
06/30/2004 18:05:00*6.1435*6.1435*6.1435*6.1435
06/30/2004 18:10:00*6.1435*6.1435*6.1435*6.1435
06/30/2004 18:15:00*6.1435*6.1435*6.1435*6.1435
06/30/2004 18:20:00*6.1435*6.1435*6.1435*6.1435
06/30/2004 18:25:00*6.1435*6.1435*6.1435*6.1435
06/30/2004 18:30:00*6.1435*6.1435*6.1435*6.1435
06/30/2004 18:35:00*6.1435*6.1435*6.1435*6.1435
06/30/2004 18:40:00*6.1435*6.1435*6.1435*6.1435
06/30/2004 18:45:00*6.1435*6.1435*6.1435*6.1435
06/30/2004 18:50:00*6.1435*6.1435*6.1435*6.1435
06/30/2004 18:55:00*6.1435*6.1435*6.1435*6.1435
06/30/2004 19:00:00*6.1435*6.1435*6.1435*6.1435
06/30/2004 19:05:00*6.1435*6.1435*6.1435*6.1435
06/30/2004 19:10:00*6.1435*6.1435*6.1435*6.1435
06/30/2004 19:15:00*6.1435*6.1435*6.1435*6.1435
06/30/2004 19:20:00*6.1435*6.1435*6.1435*6.1435
06/30/2004 19:25:00*6.1435*6.1435*6.1435*6.1435
06/30/2004 19:30:00*6.1435*6.1435*6.1435*6.1435
06/30/2004 19:35:00*6.1435*6.1435*6.1435*6.1435
06/30/2004 19:40:00*6.1435*6.1435*6.1435*6.1435
06/30/2004 19:45:00*6.1435*6.1435*6.1435*6.1435
06/30/2004 19:50:00*6.1435*6.1435*6.1435*6.1435
06/30/2004 19:55:00*6.1435*6.1435*6.1435*6.1435
06/30/2004 20:00:00*6.1435*6.1435*6.1435*6.1435
06/30/2004 20:05:00*6.115*6.1526*6.1526*6.115
06/30/2004 20:10:00*6.1526*6.1526*6.1526*6.1526
06/30/2004 20:15:00*6.1526*6.1526*6.1526*6.1526
06/30/2004 20:20:00*6.115*6.1463*6.1526*6.115
06/30/2004 20:25:00*6.1463*6.1463*6.1463*6.1463
06/30/2004 20:30:00*6.1463*6.1325*6.1525*6.1076
06/30/2004 20:35:00*6.1325*6.1325*6.1325*6.1325
06/30/2004 20:40:00*6.1325*6.1325*6.1325*6.1325
06/30/2004 20:45:00*6.1325*6.1325*6.1325*6.1325
06/30/2004 20:50:00*6.1325*6.1325*6.1325*6.1325
06/30/2004 20:55:00*6.13375*6.1276*6.13375*6.1276
06/30/2004 21:00:00*6.14005*6.1426*6.1426*6.115
06/30/2004 21:05:00*6.1426*6.1426*6.1426*6.1426
06/30/2004 21:10:00*6.1426*6.1426*6.1426*6.1426
06/30/2004 21:15:00*6.1426*6.1361*6.1426*6.1361
06/30/2004 21:20:00*6.1361*6.13925*6.1401*6.1361
06/30/2004 21:25:00*6.13925*6.1401*6.1401*6.1361
06/30/2004 21:30:00*6.1401*6.1401*6.1401*6.1401
06/30/2004 21:35:00*6.1401*6.1401*6.1401*6.1401
06/30/2004 21:40:00*6.1401*6.1401*6.1401*6.1401
06/30/2004 21:45:00*6.1401*6.1401*6.1401*6.1401
06/30/2004 21:50:00*6.1401*6.1401*6.1401*6.1401
06/30/2004 21:55:00*6.1401*6.1401*6.1401*6.1401
06/30/2004 22:00:00*6.1401*6.1401*6.1401*6.1401
06/30/2004 22:05:00*6.1325*6.13375*6.1401*6.1325
06/30/2004 22:10:00*6.13375*6.13375*6.13375*6.1325
06/30/2004 22:15:00*6.1325*6.13375*6.13375*6.1325
06/30/2004 22:20:00*6.13375*6.126*6.14*6.126
06/30/2004 22:25:00*6.126*6.1305*6.135*6.1101
06/30/2004 22:30:00*6.1305*6.1305*6.1305*6.1304
06/30/2004 22:35:00*6.1305*6.1305*6.1305*6.1304
06/30/2004 22:40:00*6.1304*6.1305*6.1305*6.1304
06/30/2004 22:45:00*6.1304*6.13875*6.1388*6.1287
06/30/2004 22:50:00*6.13875*6.13875*6.13875*6.1387
06/30/2004 22:55:00*6.13875*6.13875*6.13875*6.1387
06/30/2004 23:00:00*6.1387*6.13875*6.13875*6.1387
06/30/2004 23:05:00*6.13875*6.13875*6.13875*6.1387
06/30/2004 23:10:00*6.13875*6.13875*6.13875*6.1387
06/30/2004 23:15:00*6.13875*6.13875*6.13875*6.1387
06/30/2004 23:20:00*6.13875*6.14485*6.1449*6.1201
06/30/2004 23:25:00*6.14485*6.14485*6.1449*6.14485
06/30/2004 23:30:00*6.14485*6.1449*6.1451*6.1199
06/30/2004 23:35:00*6.14485*6.154*6.154*6.1289
06/30/2004 23:40:00*6.154*6.154*6.154*6.1539
06/30/2004 23:45:00*6.154*6.154*6.154*6.1539
06/30/2004 23:50:00*6.154*6.154*6.154*6.1539
06/30/2004 23:55:00*6.154*6.1575*6.16*6.145
07/01/2004 00:00:00*6.1575*6.1574*6.1575*6.1574
07/01/2004 00:05:00*6.1575*6.1575*6.1575*6.1574
07/01/2004 00:10:00*6.1574*6.1575*6.1575*6.1574
07/01/2004 00:15:00*6.1575*6.1575*6.1575*6.1574
07/01/2004 00:20:00*6.1575*6.1575*6.1575*6.1574
07/01/2004 00:25:00*6.1575*6.1575*6.1575*6.1575
07/01/2004 00:30:00*6.1574*6.1575*6.1575*6.1574
07/01/2004 00:35:00*6.1575*6.15125*6.1575*6.1512
07/01/2004 00:40:00*6.1512*6.15125*6.15125*6.1512
07/01/2004 00:45:00*6.1512*6.15125*6.15125*6.1512
07/01/2004 00:50:00*6.15125*6.1512*6.15125*6.1512
07/01/2004 00:55:00*6.15125*6.15125*6.15125*6.1512
07/01/2004 01:00:00*6.1512*6.14625*6.15185*6.1462
07/01/2004 01:05:00*6.14625*6.14625*6.14625*6.1462
07/01/2004 01:10:00*6.1462*6.14625*6.14625*6.1462
07/01/2004 01:15:00*6.14625*6.14625*6.14625*6.1462
07/01/2004 01:20:00*6.14625*6.145*6.147*6.1449
07/01/2004 01:25:00*6.145*6.145*6.145*6.1449
07/01/2004 01:30:00*6.1475*6.1475*6.1475*6.145
07/01/2004 01:35:00*6.14825*6.14875*6.15075*6.1468
07/01/2004 01:40:00*6.1487*6.15625*6.1563*6.1462
07/01/2004 01:45:00*6.1525*6.1525*6.15625*6.1524
07/01/2004 01:50:00*6.1525*6.1725*6.1726*6.14
07/01/2004 01:55:00*6.1725*6.1651*6.1725*6.155
07/01/2004 02:00:00*6.16625*6.1763*6.1763*6.1625
07/01/2004 02:05:00*6.17125*6.15705*6.1763*6.1545
07/01/2004 02:10:00*6.1588*6.1576*6.1639*6.15125
07/01/2004 02:15:00*6.15875*6.15745*6.1626*6.15745
07/01/2004 02:20:00*6.15875*6.17*6.1751*6.15745
07/01/2004 02:25:00*6.17*6.1738*6.1751*6.1501
07/01/2004 02:30:00*6.1775*6.1751*6.1801*6.15745
07/01/2004 02:40:00*6.167*6.183*6.1876*6.1495
07/01/2004 02:45:00*6.18255*6.1835*6.1848*6.17995
07/01/2004 02:50:00*6.163*6.1801*6.18355*6.151
07/01/2004 02:55:00*6.1805*6.1726*6.1817*6.16495
07/01/2004 03:00:00*6.17325*6.1748*6.1809*6.1537
07/01/2004 03:05:00*6.17685*6.18225*6.18625*6.1537
07/01/2004 03:10:00*6.165*6.1837*6.19525*6.165
07/01/2004 03:15:00*6.1938*6.18815*6.1938*6.165
07/01/2004 03:20:00*6.18*6.18575*6.18815*6.17255
07/01/2004 03:25:00*6.18505*6.1801*6.18575*6.155
07/01/2004 03:30:00*6.1765*6.16835*6.1871*6.1485
07/01/2004 03:35:00*6.1676*6.17575*6.17875*6.162
07/01/2004 03:40:00*6.1751*6.1826*6.1859*6.155
07/01/2004 03:45:00*6.18125*6.17655*6.183*6.174
07/01/2004 03:50:00*6.17575*6.18575*6.18875*6.165
07/01/2004 03:55:00*6.1855*6.18575*6.1865*6.18275
07/01/2004 04:00:00*6.18505*6.1906*6.1925*6.1612
07/01/2004 04:05:00*6.19025*6.1951*6.19775*6.1862
07/01/2004 04:10:00*6.196*6.1951*6.1965*6.19245
07/01/2004 04:15:00*6.19525*6.1937*6.19775*6.1937
07/01/2004 04:20:00*6.1912*6.194*6.1965*6.1912
07/01/2004 04:25:00*6.1955*6.19575*6.19875*6.1853
07/01/2004 04:30:00*6.19505*6.1951*6.19775*6.1925
07/01/2004 04:35:00*6.194*6.2026*6.21*6.19245
07/01/2004 04:40:00*6.20525*6.2076*6.21225*6.1975
07/01/2004 04:45:00*6.2085*6.2076*6.21025*6.20615
07/01/2004 04:50:00*6.20825*6.20745*6.21025*6.1838
07/01/2004 04:55:00*6.20745*6.20665*6.20875*6.20665
07/01/2004 05:00:00*6.2068*6.21575*6.219*6.205
07/01/2004 05:05:00*6.2165*6.21575*6.2165*6.21495
07/01/2004 05:10:00*6.21495*6.21575*6.21575*6.21495
07/01/2004 05:15:00*6.21495*6.21325*6.22225*6.2125
07/01/2004 05:20:00*6.22165*6.20815*6.22165*6.2062
07/01/2004 05:25:00*6.2076*6.20815*6.20815*6.20745
07/01/2004 05:30:00*6.20815*6.20695*6.20895*6.2062
07/01/2004 05:35:00*6.2063*6.2062*6.21225*6.2062
07/01/2004 05:40:00*6.20695*6.2026*6.21075*6.2
07/01/2004 05:45:00*6.20525*6.195*6.20625*6.195
07/01/2004 05:50:00*6.19675*6.19075*6.19935*6.18745
07/01/2004 05:55:00*6.1915*6.1913*6.195*6.19
07/01/2004 06:00:00*6.19225*6.1825*6.19375*6.1775
07/01/2004 06:05:00*6.185*6.1793*6.189*6.1551
07/01/2004 06:10:00*6.17875*6.1791*6.18885*6.17355
07/01/2004 06:15:00*6.1815*6.1913*6.1915*6.1589
07/01/2004 06:20:00*6.1913*6.19075*6.19225*6.1887
07/01/2004 06:25:00*6.18995*6.19545*6.19545*6.18995
07/01/2004 06:30:00*6.19525*6.19555*6.196*6.1927
07/01/2004 06:35:00*6.19625*6.18805*6.19625*6.185
07/01/2004 06:40:00*6.1876*6.18805*6.18805*6.18745
07/01/2004 06:45:00*6.189*6.19045*6.19045*6.18805
07/01/2004 06:50:00*6.18995*6.18725*6.19045*6.185
07/01/2004 06:55:00*6.18625*6.19735*6.20435*6.1742
07/01/2004 07:00:00*6.19675*6.19545*6.1975*6.1868
07/01/2004 07:05:00*6.1965*6.19555*6.20485*6.19335
07/01/2004 07:10:00*6.1951*6.1888*6.19555*6.18865
07/01/2004 07:15:00*6.19225*6.19805*6.20155*6.1706
07/01/2004 07:20:00*6.1976*6.1901*6.19805*6.18
07/01/2004 07:25:00*6.194*6.19545*6.19725*6.1713
07/01/2004 07:30:00*6.19505*6.19855*6.19875*6.188
07/01/2004 07:35:00*6.1981*6.2058*6.2076*6.1801
07/01/2004 07:40:00*6.1957*6.19545*6.20675*6.1865
07/01/2004 07:45:00*6.1951*6.19475*6.19925*6.18745
07/01/2004 07:50:00*6.19475*6.18125*6.1973*6.1812
07/01/2004 07:55:00*6.18375*6.1776*6.1885*6.1775
07/01/2004 08:00:00*6.17755*6.18365*6.18375*6.17755
07/01/2004 08:05:00*6.18475*6.18205*6.18575*6.1596
07/01/2004 08:10:00*6.18205*6.18075*6.18275*6.18
07/01/2004 08:15:00*6.17995*6.1761*6.1831*6.176
07/01/2004 08:20:00*6.17775*6.1693*6.1781*6.1682
07/01/2004 08:25:00*6.171*6.1783*6.1783*6.1692
07/01/2004 08:30:00*6.1783*6.17765*6.1786*6.1536
07/01/2004 08:35:00*6.174*6.17945*6.181*6.1526
07/01/2004 08:40:00*6.18*6.1776*6.18*6.175
07/01/2004 08:45:00*6.1785*6.1765*6.1845*6.175
07/01/2004 08:50:00*6.1751*6.1796*6.1835*6.1685
07/01/2004 08:55:00*6.181*6.1801*6.18505*6.1576
07/01/2004 09:00:00*6.18125*6.18135*6.18515*6.1596
07/01/2004 09:05:00*6.18185*6.18445*6.18575*6.18135
07/01/2004 09:10:00*6.18445*6.1838*6.1855*6.1812
07/01/2004 09:15:00*6.18525*6.18445*6.18525*6.18365
07/01/2004 09:20:00*6.1881*6.18445*6.1881*6.18365
07/01/2004 09:25:00*6.18445*6.18445*6.18445*6.18365
07/01/2004 09:30:00*6.18365*6.18445*6.18445*6.18365
07/01/2004 09:35:00*6.1856*6.1901*6.191*6.1787
07/01/2004 09:40:00*6.19125*6.1901*6.1915*6.1797
07/01/2004 09:45:00*6.18995*6.19075*6.1915*6.1875
07/01/2004 09:50:00*6.1915*6.19075*6.1915*6.1875
07/01/2004 09:55:00*6.1901*6.1938*6.19575*6.1887
07/01/2004 10:00:00*6.19375*6.19475*6.19525*6.1925
07/01/2004 10:05:00*6.1928*6.2063*6.21375*6.1801
07/01/2004 10:10:00*6.20525*6.2126*6.2165*6.1901
07/01/2004 10:15:00*6.214*6.24245*6.2425*6.1888
07/01/2004 10:20:00*6.23625*6.23025*6.24245*6.216
07/01/2004 10:25:00*6.22735*6.2051*6.23025*6.185
07/01/2004 10:30:00*6.214*6.21255*6.21775*6.1975
07/01/2004 10:35:00*6.2126*6.20485*6.2126*6.2037
07/01/2004 10:40:00*6.2056*6.2058*6.2131*6.2041
07/01/2004 10:45:00*6.20575*6.20465*6.2083*6.20345
07/01/2004 10:50:00*6.2046*6.2076*6.2088*6.20225
07/01/2004 10:55:00*6.2081*6.1913*6.2162*6.1913
07/01/2004 11:00:00*6.21475*6.21685*6.2375*6.1913
07/01/2004 11:05:00*6.2169*6.21875*6.2188*6.1912
07/01/2004 11:10:00*6.21475*6.21255*6.2201*6.1951
07/01/2004 11:15:00*6.2135*6.21625*6.2188*6.2039
07/01/2004 11:20:00*6.21875*6.2206*6.2213*6.21625
07/01/2004 11:25:00*6.2212*6.215*6.2213*6.215
07/01/2004 11:30:00*6.2151*6.22255*6.22255*6.1976
07/01/2004 11:35:00*6.22375*6.21125*6.2238*6.21
07/01/2004 11:40:00*6.2114*6.2115*6.21875*6.1886
07/01/2004 11:45:00*6.212*6.215*6.2151*6.2115
07/01/2004 11:50:00*6.21325*6.2151*6.2151*6.1876
07/01/2004 11:55:00*6.21375*6.2135*6.2163*6.2062
07/01/2004 12:00:00*6.2135*6.2135*6.2135*6.2135
07/01/2004 12:05:00*6.21175*6.2238*6.2275*6.21175
07/01/2004 12:10:00*6.2237*6.2238*6.22555*6.22215
07/01/2004 12:15:00*6.2225*6.2251*6.2276*6.2225
07/01/2004 12:20:00*6.2075*6.2213*6.2288*6.2075
07/01/2004 12:25:00*6.219*6.2171*6.2213*6.1958
07/01/2004 12:30:00*6.2155*6.21735*6.2196*6.21305
07/01/2004 12:35:00*6.21735*6.21785*6.22*6.21305
07/01/2004 12:40:00*6.2162*6.2099*6.21785*6.2099
07/01/2004 12:45:00*6.2125*6.21495*6.2176*6.2099
07/01/2004 12:50:00*6.2149*6.21495*6.21495*6.2149
07/01/2004 12:55:00*6.2149*6.21495*6.21495*6.2149
07/01/2004 13:00:00*6.2149*6.21495*6.21495*6.2149
07/01/2004 13:05:00*6.215*6.2101*6.2151*6.2099
07/01/2004 13:10:00*6.2099*6.21495*6.21495*6.1901
07/01/2004 13:15:00*6.215*6.19625*6.215*6.1962
07/01/2004 13:20:00*6.1962*6.1938*6.20075*6.1875
07/01/2004 13:25:00*6.19375*6.17875*6.1938*6.1787
07/01/2004 13:30:00*6.1775*6.1799*6.1801*6.1762
07/01/2004 13:35:00*6.1799*6.1799*6.1799*6.1799
07/01/2004 13:40:00*6.1799*6.17755*6.18505*6.1551
07/01/2004 13:45:00*6.1799*6.1791*6.1818*6.17625
07/01/2004 13:50:00*6.1791*6.17395*6.1878*6.1664
07/01/2004 13:55:00*6.1764*6.17375*6.1764*6.1513
07/01/2004 14:00:00*6.1745*6.17505*6.1775*6.1526
07/01/2004 14:05:00*6.1775*6.17505*6.1775*6.17505
07/01/2004 14:10:00*6.1775*6.17755*6.17755*6.175
07/01/2004 14:15:00*6.1775*6.1538*6.17875*6.1538
07/01/2004 14:20:00*6.1787*6.1776*6.1799*6.1538
07/01/2004 14:25:00*6.1775*6.17755*6.1825*6.17125
07/01/2004 14:30:00*6.1775*6.17755*6.17755*6.1775
07/01/2004 14:35:00*6.1775*6.1763*6.1776*6.1762
07/01/2004 14:40:00*6.1762*6.17495*6.1763*6.1749
07/01/2004 14:45:00*6.17495*6.1763*6.17685*6.17495
07/01/2004 14:50:00*6.1762*6.17625*6.1763*6.1762
07/01/2004 14:55:00*6.1762*6.17755*6.1776*6.1762
07/01/2004 15:00:00*6.17755*6.17755*6.17755*6.1775
07/01/2004 15:05:00*6.17675*6.17755*6.17755*6.17675
07/01/2004 15:10:00*6.1775*6.1787*6.1788*6.17675
07/01/2004 15:15:00*6.1787*6.1776*6.17875*6.1775
07/01/2004 15:20:00*6.1775*6.17625*6.1776*6.1762
07/01/2004 15:25:00*6.1762*6.17625*6.17625*6.1762
07/01/2004 15:30:00*6.1762*6.17625*6.17625*6.1762
07/01/2004 15:35:00*6.17625*6.17755*6.18325*6.17625
07/01/2004 15:40:00*6.1775*6.17755*6.1845*6.1762
07/01/2004 15:45:00*6.1775*6.17625*6.17755*6.1762
07/01/2004 15:50:00*6.1762*6.17675*6.1771*6.17545
07/01/2004 15:55:00*6.17675*6.17545*6.17675*6.17545
07/01/2004 16:00:00*6.1755*6.1801*6.19625*6.17
07/01/2004 16:05:00*6.1801*6.1825*6.1826*6.1801
07/01/2004 16:10:00*6.18125*6.1775*6.1825*6.1775
07/01/2004 16:15:00*6.1775*6.1749*6.17935*6.1749
07/01/2004 16:20:00*6.1755*6.1762*6.17935*6.1749
07/01/2004 16:25:00*6.1762*6.1762*6.1762*6.1762
07/01/2004 16:30:00*6.1762*6.1762*6.1762*6.1762
07/01/2004 16:35:00*6.1762*6.1751*6.17935*6.1749
07/01/2004 16:40:00*6.1825*6.175*6.1825*6.175
07/01/2004 16:45:00*6.175*6.175*6.175*6.175
07/01/2004 16:50:00*6.175*6.17625*6.1831*6.175
07/01/2004 16:55:00*6.18*6.1775*6.18*6.17625
07/01/2004 17:00:00*6.17975*6.1801*6.1826*6.1775
