06/29/2004 17:05:00*1.0932*1.09425*1.09465*1.0932
06/29/2004 17:10:00*1.09405*1.09515*1.09535*1.09405
06/29/2004 17:15:00*1.09525*1.09525*1.09575*1.09515
06/29/2004 17:20:00*1.09535*1.09525*1.09575*1.09515
06/29/2004 17:25:00*1.09515*1.09575*1.09575*1.09515
06/29/2004 17:30:00*1.09535*1.09515*1.09575*1.09515
06/29/2004 17:35:00*1.0952*1.09545*1.09565*1.09515
06/29/2004 17:40:00*1.09555*1.09525*1.09555*1.09525
06/29/2004 17:45:00*1.09535*1.09505*1.09535*1.09455
06/29/2004 17:50:00*1.0945*1.09445*1.09505*1.09445
06/29/2004 17:55:00*1.09485*1.09445*1.09505*1.09415
06/29/2004 18:00:00*1.09385*1.09455*1.09455*1.09385
06/29/2004 18:05:00*1.09465*1.09475*1.09505*1.09355
06/29/2004 18:10:00*1.09445*1.09495*1.09525*1.09355
06/29/2004 18:15:00*1.09495*1.09455*1.09525*1.09405
06/29/2004 18:20:00*1.0948*1.09485*1.09485*1.09355
06/29/2004 18:25:00*1.09485*1.09515*1.09515*1.09365
06/29/2004 18:30:00*1.09495*1.09525*1.09535*1.09465
06/29/2004 18:35:00*1.0948*1.09465*1.09525*1.09455
06/29/2004 18:40:00*1.09465*1.09505*1.09505*1.09435
06/29/2004 18:45:00*1.09495*1.09425*1.09505*1.09375
06/29/2004 18:50:00*1.0945*1.09435*1.09475*1.09395
06/29/2004 18:55:00*1.09435*1.09395*1.09435*1.09395
06/29/2004 19:00:00*1.09395*1.09435*1.09455*1.09395
06/29/2004 19:05:00*1.0939*1.09495*1.09505*1.09375
06/29/2004 19:10:00*1.09495*1.09495*1.09505*1.09465
06/29/2004 19:15:00*1.09495*1.09475*1.09525*1.09455
06/29/2004 19:20:00*1.0939*1.09565*1.09585*1.0939
06/29/2004 19:25:00*1.09545*1.09535*1.09735*1.09455
06/29/2004 19:30:00*1.09545*1.09525*1.09565*1.09445
06/29/2004 19:35:00*1.0948*1.09475*1.09585*1.09475
06/29/2004 19:40:00*1.09535*1.09545*1.09575*1.09475
06/29/2004 19:45:00*1.09545*1.09515*1.09645*1.09505
06/29/2004 19:50:00*1.0951*1.09525*1.09565*1.09465
06/29/2004 19:55:00*1.09535*1.09585*1.09595*1.09505
06/29/2004 20:00:00*1.09585*1.09635*1.09715*1.09585
06/29/2004 20:05:00*1.09695*1.09645*1.09695*1.09565
06/29/2004 20:10:00*1.09645*1.09705*1.09745*1.09585
06/29/2004 20:15:00*1.09715*1.09665*1.09725*1.09595
06/29/2004 20:20:00*1.09665*1.09675*1.09735*1.09595
06/29/2004 20:25:00*1.09665*1.09725*1.09725*1.09645
06/29/2004 20:30:00*1.09725*1.09745*1.09745*1.09685
06/29/2004 20:35:00*1.09695*1.09715*1.09745*1.09665
06/29/2004 20:40:00*1.09705*1.09735*1.09875*1.09705
06/29/2004 20:45:00*1.09745*1.09735*1.09795*1.09675
06/29/2004 20:50:00*1.0976*1.09665*1.09765*1.09645
06/29/2004 20:55:00*1.09665*1.09655*1.09725*1.09635
06/29/2004 21:00:00*1.09665*1.09655*1.09685*1.09605
06/29/2004 21:05:00*1.0966*1.09755*1.09785*1.09585
06/29/2004 21:10:00*1.09785*1.09725*1.09855*1.09665
06/29/2004 21:15:00*1.09715*1.09735*1.09755*1.09685
06/29/2004 21:20:00*1.0974*1.09735*1.09805*1.09705
06/29/2004 21:25:00*1.09745*1.09745*1.09795*1.09725
06/29/2004 21:30:00*1.09745*1.09725*1.09785*1.09675
06/29/2004 21:35:00*1.09775*1.09815*1.09865*1.09705
06/29/2004 21:40:00*1.09805*1.09835*1.09895*1.09795
06/29/2004 21:45:00*1.09825*1.09745*1.09875*1.09665
06/29/2004 21:50:00*1.0974*1.09805*1.09805*1.09715
06/29/2004 21:55:00*1.09815*1.09765*1.09825*1.09735
06/29/2004 22:00:00*1.09755*1.09735*1.09785*1.09735
06/29/2004 22:05:00*1.09745*1.09715*1.09755*1.0966
06/29/2004 22:10:00*1.0965*1.0964*1.09775*1.0964
06/29/2004 22:15:00*1.09675*1.09665*1.09705*1.0962
06/29/2004 22:20:00*1.09655*1.09655*1.09725*1.096
06/29/2004 22:25:00*1.09665*1.09645*1.09775*1.096
06/29/2004 22:30:00*1.09655*1.09645*1.097*1.09595
06/29/2004 22:35:00*1.0965*1.09695*1.09715*1.0964
06/29/2004 22:40:00*1.09675*1.09705*1.09715*1.0965
06/29/2004 22:45:00*1.09655*1.09695*1.09705*1.09655
06/29/2004 22:50:00*1.097*1.09745*1.0975*1.09625
06/29/2004 22:55:00*1.0975*1.09715*1.09755*1.09665
06/29/2004 23:00:00*1.0972*1.09665*1.0972*1.09645
06/29/2004 23:05:00*1.09675*1.09685*1.09715*1.09595
06/29/2004 23:10:00*1.09685*1.097*1.09725*1.09655
06/29/2004 23:15:00*1.09715*1.09735*1.09755*1.09625
06/29/2004 23:20:00*1.0974*1.09675*1.09755*1.0963
06/29/2004 23:25:00*1.09675*1.0965*1.09755*1.0965
06/29/2004 23:30:00*1.09665*1.09605*1.09665*1.096
06/29/2004 23:35:00*1.0962*1.09635*1.09665*1.09565
06/29/2004 23:40:00*1.0963*1.09655*1.09665*1.0958
06/29/2004 23:45:00*1.09665*1.0965*1.0968*1.09615
06/29/2004 23:50:00*1.09645*1.09705*1.09715*1.09645
06/29/2004 23:55:00*1.0969*1.09705*1.09725*1.09665
06/30/2004 00:00:00*1.09725*1.09685*1.09775*1.09655
06/30/2004 00:05:00*1.0967*1.09665*1.09695*1.0965
06/30/2004 00:10:00*1.09655*1.0972*1.09735*1.09555
06/30/2004 00:15:00*1.0971*1.0969*1.09735*1.09585
06/30/2004 00:20:00*1.09715*1.0971*1.09735*1.0967
06/30/2004 00:25:00*1.0973*1.097*1.09795*1.097
06/30/2004 00:30:00*1.097*1.09705*1.09725*1.09685
06/30/2004 00:35:00*1.0969*1.09705*1.09725*1.09685
06/30/2004 00:40:00*1.09705*1.09735*1.09755*1.09565
06/30/2004 00:45:00*1.0971*1.09725*1.09735*1.097
06/30/2004 00:50:00*1.0963*1.0968*1.09725*1.09625
06/30/2004 00:55:00*1.09685*1.09705*1.09725*1.0968
06/30/2004 01:00:00*1.09705*1.09665*1.09725*1.09615
06/30/2004 01:05:00*1.09575*1.09665*1.09715*1.09575
06/30/2004 01:10:00*1.09665*1.0967*1.09675*1.09575
06/30/2004 01:15:00*1.09685*1.09675*1.09685*1.09655
06/30/2004 01:20:00*1.0968*1.09675*1.09695*1.0965
06/30/2004 01:25:00*1.09715*1.09725*1.09755*1.09645
06/30/2004 01:30:00*1.09725*1.09755*1.09765*1.0967
06/30/2004 01:35:00*1.0976*1.0968*1.09765*1.09665
06/30/2004 01:40:00*1.09715*1.09715*1.09745*1.0968
06/30/2004 01:45:00*1.09725*1.0964*1.09805*1.0957
06/30/2004 01:50:00*1.0967*1.0971*1.0976*1.0964
06/30/2004 01:55:00*1.0974*1.09735*1.09815*1.09665
06/30/2004 02:00:00*1.09725*1.0977*1.09815*1.09715
06/30/2004 02:05:00*1.09745*1.09735*1.0983*1.09735
06/30/2004 02:10:00*1.09745*1.0974*1.09815*1.0968
06/30/2004 02:15:00*1.09685*1.0972*1.0976*1.09645
06/30/2004 02:20:00*1.09705*1.0974*1.0979*1.09645
06/30/2004 02:25:00*1.09675*1.09635*1.0974*1.0956
06/30/2004 02:30:00*1.09605*1.0968*1.0973*1.09605
06/30/2004 02:35:00*1.09665*1.0969*1.09735*1.09595
06/30/2004 02:40:00*1.09675*1.09615*1.0972*1.09585
06/30/2004 02:45:00*1.09635*1.09665*1.0972*1.09615
06/30/2004 02:50:00*1.09605*1.0962*1.0974*1.09575
06/30/2004 02:55:00*1.09565*1.0965*1.0977*1.09565
06/30/2004 03:00:00*1.0971*1.09565*1.0976*1.09535
06/30/2004 03:05:00*1.0957*1.09535*1.0964*1.0952
06/30/2004 03:10:00*1.0956*1.0964*1.09675*1.09475
06/30/2004 03:15:00*1.09635*1.09675*1.0969*1.09595
06/30/2004 03:20:00*1.0971*1.097*1.0974*1.09585
06/30/2004 03:25:00*1.09705*1.0968*1.0972*1.09585
06/30/2004 03:30:00*1.09665*1.0959*1.0969*1.0955
06/30/2004 03:35:00*1.09605*1.09515*1.09635*1.09455
06/30/2004 03:40:00*1.09515*1.0955*1.096*1.09435
06/30/2004 03:45:00*1.0954*1.09515*1.09565*1.09495
06/30/2004 03:50:00*1.095*1.09495*1.0955*1.09455
06/30/2004 03:55:00*1.09515*1.09525*1.09575*1.09455
06/30/2004 04:00:00*1.0957*1.09455*1.0957*1.09405
06/30/2004 04:05:00*1.09435*1.0953*1.0959*1.09435
06/30/2004 04:10:00*1.09525*1.09515*1.0955*1.09475
06/30/2004 04:15:00*1.09505*1.0954*1.0956*1.09445
06/30/2004 04:20:00*1.095*1.0952*1.0954*1.09435
06/30/2004 04:25:00*1.09525*1.09515*1.0954*1.09445
06/30/2004 04:30:00*1.09475*1.09535*1.0956*1.09475
06/30/2004 04:35:00*1.09495*1.0957*1.09575*1.09475
06/30/2004 04:40:00*1.09535*1.0954*1.09585*1.09505
06/30/2004 04:45:00*1.09515*1.09465*1.0954*1.09395
06/30/2004 04:50:00*1.09475*1.09425*1.09605*1.09405
06/30/2004 04:55:00*1.09395*1.09515*1.0954*1.09395
06/30/2004 05:00:00*1.09505*1.0951*1.0954*1.09435
06/30/2004 05:05:00*1.0946*1.09505*1.0954*1.09445
06/30/2004 05:10:00*1.0953*1.09535*1.0962*1.09455
06/30/2004 05:15:00*1.0957*1.09515*1.0959*1.09515
06/30/2004 05:20:00*1.0951*1.0956*1.0958*1.09495
06/30/2004 05:25:00*1.0957*1.09505*1.0962*1.09495
06/30/2004 05:30:00*1.09475*1.09495*1.0957*1.09465
06/30/2004 05:35:00*1.0954*1.0954*1.0956*1.09445
06/30/2004 05:40:00*1.09495*1.09405*1.0954*1.09395
06/30/2004 05:45:00*1.09395*1.09405*1.0948*1.09385
06/30/2004 05:50:00*1.09385*1.0944*1.0947*1.09385
06/30/2004 05:55:00*1.09425*1.0949*1.0955*1.09405
06/30/2004 06:00:00*1.0948*1.09405*1.095*1.09395
06/30/2004 06:05:00*1.09395*1.0945*1.095*1.09395
06/30/2004 06:10:00*1.0943*1.0953*1.0955*1.09375
06/30/2004 06:15:00*1.09475*1.09515*1.09585*1.09475
06/30/2004 06:20:00*1.09495*1.0955*1.09655*1.09495
06/30/2004 06:25:00*1.0953*1.09525*1.09575*1.09505
06/30/2004 06:30:00*1.09535*1.09535*1.09535*1.09455
06/30/2004 06:35:00*1.09565*1.09545*1.09575*1.09525
06/30/2004 06:40:00*1.09565*1.09525*1.0971*1.0944
06/30/2004 06:45:00*1.0962*1.09545*1.0962*1.09425
06/30/2004 06:50:00*1.0953*1.0946*1.0955*1.09445
06/30/2004 06:55:00*1.09455*1.09585*1.09595*1.0939
06/30/2004 07:00:00*1.09475*1.09505*1.09585*1.09385
06/30/2004 07:05:00*1.095*1.09475*1.09515*1.09455
06/30/2004 07:10:00*1.0947*1.09475*1.09515*1.09455
06/30/2004 07:15:00*1.09495*1.09465*1.09515*1.0943
06/30/2004 07:20:00*1.0945*1.0945*1.09575*1.0937
06/30/2004 07:25:00*1.09475*1.0954*1.09575*1.09405
06/30/2004 07:30:00*1.09545*1.09495*1.0957*1.09445
06/30/2004 07:35:00*1.09465*1.0949*1.09515*1.09375
06/30/2004 07:40:00*1.09465*1.0949*1.09535*1.09435
06/30/2004 07:45:00*1.09495*1.0948*1.09535*1.09475
06/30/2004 07:50:00*1.095*1.0948*1.09505*1.09385
06/30/2004 07:55:00*1.09495*1.09465*1.09535*1.09385
06/30/2004 08:00:00*1.09475*1.09495*1.0954*1.09465
06/30/2004 08:05:00*1.095*1.0944*1.09525*1.09405
06/30/2004 08:10:00*1.0943*1.0943*1.0946*1.09395
06/30/2004 08:15:00*1.09395*1.0942*1.09465*1.09385
06/30/2004 08:20:00*1.09405*1.09395*1.09445*1.09375
06/30/2004 08:25:00*1.0941*1.09425*1.09465*1.09375
06/30/2004 08:30:00*1.09375*1.09395*1.0944*1.09295
06/30/2004 08:35:00*1.0932*1.09395*1.0948*1.09315
06/30/2004 08:40:00*1.09385*1.09345*1.0944*1.09315
06/30/2004 08:45:00*1.09375*1.09395*1.0945*1.09345
06/30/2004 08:50:00*1.09425*1.0948*1.09505*1.09395
06/30/2004 08:55:00*1.09435*1.09465*1.0952*1.09435
06/30/2004 09:00:00*1.09475*1.09475*1.0968*1.0941
06/30/2004 09:05:00*1.09505*1.09465*1.0958*1.09445
06/30/2004 09:10:00*1.09455*1.09525*1.09565*1.09455
06/30/2004 09:15:00*1.09535*1.0954*1.09605*1.09475
06/30/2004 09:20:00*1.0956*1.09575*1.0962*1.09395
06/30/2004 09:25:00*1.09565*1.0955*1.0962*1.09515
06/30/2004 09:30:00*1.09535*1.09585*1.0961*1.09455
06/30/2004 09:35:00*1.0958*1.0959*1.0967*1.09525
06/30/2004 09:40:00*1.09635*1.0955*1.09675*1.0954
06/30/2004 09:45:00*1.09655*1.0955*1.09675*1.0948
06/30/2004 09:50:00*1.09545*1.0948*1.09645*1.09395
06/30/2004 09:55:00*1.09495*1.09465*1.09505*1.0944
06/30/2004 10:00:00*1.09475*1.0939*1.09525*1.09385
06/30/2004 10:05:00*1.0944*1.09375*1.09665*1.0936
06/30/2004 10:10:00*1.0941*1.0938*1.0943*1.0932
06/30/2004 10:15:00*1.09395*1.0939*1.0953*1.09315
06/30/2004 10:20:00*1.09405*1.0949*1.0951*1.09305
06/30/2004 10:25:00*1.09445*1.0964*1.0983*1.09445
06/30/2004 10:30:00*1.09635*1.09495*1.09675*1.09495
06/30/2004 10:35:00*1.09515*1.0958*1.09605*1.0944
06/30/2004 10:40:00*1.09605*1.09685*1.0979*1.0958
06/30/2004 10:45:00*1.09705*1.09765*1.09805*1.0967
06/30/2004 10:50:00*1.09785*1.09705*1.0989*1.09675
06/30/2004 10:55:00*1.0968*1.09675*1.09755*1.0962
06/30/2004 11:00:00*1.0961*1.0967*1.09745*1.0956
06/30/2004 11:05:00*1.09765*1.0972*1.09805*1.0957
06/30/2004 11:10:00*1.09735*1.0956*1.09755*1.0955
06/30/2004 11:15:00*1.0957*1.09725*1.098*1.0956
06/30/2004 11:20:00*1.097*1.09735*1.09755*1.0963
06/30/2004 11:25:00*1.09765*1.0989*1.0989*1.0969
06/30/2004 11:30:00*1.09855*1.0978*1.0989*1.0975
06/30/2004 11:35:00*1.09825*1.09725*1.09865*1.0966
06/30/2004 11:40:00*1.0968*1.0977*1.09825*1.0967
06/30/2004 11:45:00*1.09835*1.09795*1.09835*1.0973
06/30/2004 11:50:00*1.09775*1.09795*1.09815*1.0973
06/30/2004 11:55:00*1.09805*1.09885*1.09925*1.09785
06/30/2004 12:00:00*1.098*1.0989*1.0995*1.098
06/30/2004 12:05:00*1.09875*1.0992*1.10045*1.09815
06/30/2004 12:10:00*1.09925*1.0992*1.10005*1.0983
06/30/2004 12:15:00*1.09995*1.0993*1.10025*1.0987
06/30/2004 12:20:00*1.0995*1.09925*1.10085*1.0988
06/30/2004 12:25:00*1.09945*1.0999*1.10065*1.099
06/30/2004 12:30:00*1.1*1.10085*1.10085*1.09955
06/30/2004 12:35:00*1.1003*1.09945*1.10085*1.09905
06/30/2004 12:40:00*1.09925*1.1001*1.10065*1.099
06/30/2004 12:45:00*1.09995*1.0996*1.10045*1.09875
06/30/2004 12:50:00*1.0997*1.0994*1.10005*1.09895
06/30/2004 12:55:00*1.09955*1.09935*1.10005*1.09935
06/30/2004 13:00:00*1.09955*1.09905*1.0996*1.0984
06/30/2004 13:05:00*1.0991*1.0989*1.09945*1.0989
06/30/2004 13:10:00*1.09925*1.09925*1.09935*1.0989
06/30/2004 13:15:00*1.09905*1.0994*1.10065*1.099
06/30/2004 13:20:00*1.1001*1.09905*1.10025*1.099
06/30/2004 13:25:00*1.09895*1.09875*1.09945*1.0985
06/30/2004 13:30:00*1.09895*1.09855*1.09905*1.0981
06/30/2004 13:35:00*1.09905*1.09795*1.09935*1.09785
06/30/2004 13:40:00*1.09785*1.0977*1.09825*1.0974
06/30/2004 13:45:00*1.09785*1.09785*1.09795*1.0977
06/30/2004 13:50:00*1.0982*1.09745*1.0982*1.0966
06/30/2004 13:55:00*1.09745*1.0968*1.09745*1.09625
06/30/2004 14:00:00*1.09765*1.0982*1.09875*1.0968
06/30/2004 14:05:00*1.09855*1.0994*1.10005*1.0982
06/30/2004 14:10:00*1.0995*1.0988*1.1004*1.09815
06/30/2004 14:15:00*1.09905*1.10015*1.10015*1.0987
06/30/2004 14:20:00*1.09955*1.09885*1.10265*1.0975
06/30/2004 14:25:00*1.1*1.0996*1.1007*1.0976
06/30/2004 14:30:00*1.09995*1.09965*1.10025*1.0967
06/30/2004 14:35:00*1.09925*1.0979*1.09965*1.0977
06/30/2004 14:40:00*1.09775*1.0993*1.09935*1.09775
06/30/2004 14:45:00*1.09955*1.0993*1.0997*1.0976
06/30/2004 14:50:00*1.09915*1.0971*1.09955*1.0971
06/30/2004 14:55:00*1.0966*1.09935*1.1001*1.0964
06/30/2004 15:00:00*1.09885*1.098*1.0994*1.09745
06/30/2004 15:05:00*1.09755*1.09805*1.0992*1.09705
06/30/2004 15:10:00*1.09815*1.0981*1.0988*1.09725
06/30/2004 15:15:00*1.098*1.09855*1.1*1.09755
06/30/2004 15:20:00*1.0989*1.09855*1.1003*1.09765
06/30/2004 15:25:00*1.09835*1.09805*1.0992*1.09805
06/30/2004 15:30:00*1.09815*1.0998*1.0999*1.09805
06/30/2004 15:35:00*1.0994*1.09885*1.1004*1.09815
06/30/2004 15:40:00*1.09905*1.0997*1.1*1.09875
06/30/2004 15:45:00*1.09895*1.0989*1.0997*1.09805
06/30/2004 15:50:00*1.099*1.0998*1.0999*1.09815
06/30/2004 15:55:00*1.0996*1.0998*1.0999*1.09885
06/30/2004 16:00:00*1.0998*1.09925*1.1001*1.09835
06/30/2004 16:05:00*1.0987*1.09925*1.10005*1.09865
06/30/2004 16:10:00*1.09905*1.10035*1.10035*1.09905
06/30/2004 16:15:00*1.10035*1.09855*1.10035*1.09825
06/30/2004 16:20:00*1.0995*1.09855*1.0995*1.09835
06/30/2004 16:25:00*1.09865*1.09825*1.09915*1.09825
06/30/2004 16:30:00*1.09825*1.09875*1.09885*1.09815
06/30/2004 16:35:00*1.0979*1.09825*1.09885*1.0979
06/30/2004 16:40:00*1.09825*1.09855*1.09895*1.09825
06/30/2004 16:45:00*1.09825*1.09815*1.09875*1.09815
06/30/2004 16:50:00*1.0988*1.09815*1.09895*1.09805
06/30/2004 16:55:00*1.09805*1.09805*1.09865*1.09765
06/30/2004 17:00:00*1.09805*1.09875*1.09885*1.09795
