06/30/2004 17:05:00*1.0992*1.09805*1.09935*1.09805
06/30/2004 17:10:00*1.09805*1.09855*1.09875*1.09785
06/30/2004 17:15:00*1.09795*1.09735*1.09855*1.09675
06/30/2004 17:20:00*1.0974*1.09795*1.09815*1.09735
06/30/2004 17:25:00*1.09795*1.09815*1.09865*1.09765
06/30/2004 17:30:00*1.09815*1.09765*1.09815*1.09755
06/30/2004 17:35:00*1.0978*1.09805*1.09815*1.09755
06/30/2004 17:40:00*1.09795*1.09835*1.09835*1.09795
06/30/2004 17:45:00*1.09835*1.09845*1.09845*1.09835
06/30/2004 17:50:00*1.09805*1.09805*1.09845*1.09805
06/30/2004 17:55:00*1.09805*1.09765*1.09815*1.09645
06/30/2004 18:00:00*1.09765*1.09735*1.09795*1.09705
06/30/2004 18:05:00*1.09725*1.09725*1.09755*1.09725
06/30/2004 18:10:00*1.09725*1.09745*1.09765*1.09665
06/30/2004 18:15:00*1.09725*1.09715*1.09745*1.09685
06/30/2004 18:20:00*1.0972*1.09665*1.09735*1.09655
06/30/2004 18:25:00*1.09675*1.09685*1.09705*1.09655
06/30/2004 18:30:00*1.09695*1.09655*1.09695*1.09635
06/30/2004 18:35:00*1.0969*1.09645*1.09695*1.09615
06/30/2004 18:40:00*1.09645*1.09615*1.09675*1.09575
06/30/2004 18:45:00*1.09655*1.09615*1.09655*1.09605
06/30/2004 18:50:00*1.09605*1.09665*1.09665*1.09595
06/30/2004 18:55:00*1.09655*1.09675*1.09675*1.0961
06/30/2004 19:00:00*1.09675*1.09675*1.09695*1.09595
06/30/2004 19:05:00*1.09655*1.09595*1.09685*1.09555
06/30/2004 19:10:00*1.09595*1.09615*1.09645*1.09515
06/30/2004 19:15:00*1.09605*1.09665*1.09675*1.09605
06/30/2004 19:20:00*1.0965*1.09645*1.09685*1.09575
06/30/2004 19:25:00*1.09655*1.09645*1.09675*1.09605
06/30/2004 19:30:00*1.09645*1.09645*1.09705*1.09635
06/30/2004 19:35:00*1.097*1.09635*1.097*1.09535
06/30/2004 19:40:00*1.09645*1.09535*1.09665*1.09535
06/30/2004 19:45:00*1.09535*1.09595*1.09655*1.09535
06/30/2004 19:50:00*1.0963*1.09585*1.0963*1.09545
06/30/2004 19:55:00*1.09565*1.09655*1.09665*1.09505
06/30/2004 20:00:00*1.09585*1.09525*1.09685*1.09455
06/30/2004 20:05:00*1.09495*1.09605*1.09825*1.09495
06/30/2004 20:10:00*1.09595*1.09665*1.09705*1.09555
06/30/2004 20:15:00*1.09655*1.09675*1.09715*1.09605
06/30/2004 20:20:00*1.09715*1.09675*1.09735*1.09665
06/30/2004 20:25:00*1.09685*1.09735*1.09735*1.09635
06/30/2004 20:30:00*1.09765*1.09735*1.09765*1.09665
06/30/2004 20:35:00*1.09685*1.09715*1.09805*1.09685
06/30/2004 20:40:00*1.09745*1.09755*1.09805*1.09685
06/30/2004 20:45:00*1.09765*1.09745*1.09805*1.09745
06/30/2004 20:50:00*1.09765*1.09715*1.09765*1.09705
06/30/2004 20:55:00*1.09675*1.09765*1.09765*1.09655
06/30/2004 21:00:00*1.09755*1.09745*1.09765*1.09705
06/30/2004 21:05:00*1.09675*1.09665*1.09805*1.09665
06/30/2004 21:10:00*1.09675*1.09665*1.09775*1.09665
06/30/2004 21:15:00*1.09675*1.09665*1.09725*1.09615
06/30/2004 21:20:00*1.0967*1.09565*1.09675*1.09565
06/30/2004 21:25:00*1.09585*1.09615*1.09665*1.09545
06/30/2004 21:30:00*1.09635*1.09585*1.09635*1.09535
06/30/2004 21:35:00*1.09645*1.09565*1.09645*1.09545
06/30/2004 21:40:00*1.09535*1.09525*1.09605*1.09525
06/30/2004 21:45:00*1.09535*1.09535*1.09545*1.09505
06/30/2004 21:50:00*1.09515*1.09545*1.09595*1.09495
06/30/2004 21:55:00*1.09545*1.09565*1.09575*1.09525
06/30/2004 22:00:00*1.09565*1.09565*1.09605*1.09525
06/30/2004 22:05:00*1.0958*1.09585*1.0963*1.09535
06/30/2004 22:10:00*1.09585*1.09595*1.09645*1.09575
06/30/2004 22:15:00*1.09585*1.0976*1.0976*1.09555
06/30/2004 22:20:00*1.0962*1.09635*1.0976*1.09605
06/30/2004 22:25:00*1.09635*1.09605*1.0966*1.09595
06/30/2004 22:30:00*1.09605*1.0963*1.0966*1.09585
06/30/2004 22:35:00*1.0959*1.09595*1.0963*1.09585
06/30/2004 22:40:00*1.09595*1.09605*1.0965*1.09595
06/30/2004 22:45:00*1.09605*1.09615*1.09635*1.09595
06/30/2004 22:50:00*1.0971*1.09635*1.0971*1.09585
06/30/2004 22:55:00*1.09635*1.09635*1.0967*1.09585
06/30/2004 23:00:00*1.09645*1.09645*1.0969*1.09615
06/30/2004 23:05:00*1.0965*1.09605*1.0967*1.09565
06/30/2004 23:10:00*1.09605*1.09585*1.0964*1.09585
06/30/2004 23:15:00*1.09585*1.09605*1.0967*1.09585
06/30/2004 23:20:00*1.0971*1.09565*1.0971*1.09555
06/30/2004 23:25:00*1.09585*1.09585*1.0963*1.09545
06/30/2004 23:30:00*1.0962*1.09585*1.0964*1.09585
06/30/2004 23:35:00*1.0965*1.09585*1.0965*1.09585
06/30/2004 23:40:00*1.09585*1.09585*1.0962*1.09585
06/30/2004 23:45:00*1.09585*1.0962*1.0964*1.09585
06/30/2004 23:50:00*1.0957*1.09615*1.0962*1.09565
06/30/2004 23:55:00*1.09615*1.09545*1.09615*1.09535
07/01/2004 00:00:00*1.09585*1.09575*1.09585*1.09545
07/01/2004 00:05:00*1.0958*1.09585*1.0962*1.09575
07/01/2004 00:10:00*1.09595*1.09585*1.09605*1.09565
07/01/2004 00:15:00*1.09595*1.09585*1.09625*1.09585
07/01/2004 00:20:00*1.0957*1.09575*1.0964*1.0957
07/01/2004 00:25:00*1.09565*1.09595*1.0964*1.09515
07/01/2004 00:30:00*1.09595*1.09545*1.0965*1.09525
07/01/2004 00:35:00*1.0957*1.09535*1.0962*1.09505
07/01/2004 00:40:00*1.09525*1.0966*1.0968*1.09525
07/01/2004 00:45:00*1.09645*1.09655*1.097*1.09635
07/01/2004 00:50:00*1.0971*1.0973*1.0973*1.09635
07/01/2004 00:55:00*1.09685*1.0972*1.0975*1.09675
07/01/2004 01:00:00*1.09705*1.09665*1.0972*1.09665
07/01/2004 01:05:00*1.09675*1.09675*1.0973*1.09645
07/01/2004 01:10:00*1.09685*1.09745*1.0981*1.09665
07/01/2004 01:15:00*1.09735*1.097*1.09785*1.097
07/01/2004 01:20:00*1.09735*1.09715*1.09735*1.0968
07/01/2004 01:25:00*1.09715*1.09755*1.0978*1.09705
07/01/2004 01:30:00*1.09745*1.09785*1.09805*1.0973
07/01/2004 01:35:00*1.09755*1.0976*1.09835*1.09735
07/01/2004 01:40:00*1.09805*1.09825*1.09835*1.0975
07/01/2004 01:45:00*1.0981*1.098*1.09835*1.09795
07/01/2004 01:50:00*1.0983*1.09815*1.09835*1.0978
07/01/2004 01:55:00*1.09825*1.0988*1.09935*1.09815
07/01/2004 02:00:00*1.09895*1.09875*1.09895*1.0982
07/01/2004 02:05:00*1.0986*1.09805*1.09875*1.0974
07/01/2004 02:10:00*1.0978*1.09805*1.09815*1.0974
07/01/2004 02:15:00*1.0976*1.09825*1.09855*1.0975
07/01/2004 02:20:00*1.09815*1.09855*1.09875*1.098
07/01/2004 02:25:00*1.09865*1.09885*1.09955*1.09755
07/01/2004 02:30:00*1.09805*1.09825*1.09915*1.0977
07/01/2004 02:40:00*1.09825*1.09885*1.09955*1.0979
07/01/2004 02:45:00*1.0986*1.09905*1.0998*1.0984
07/01/2004 02:50:00*1.09955*1.0983*1.09955*1.0983
07/01/2004 02:55:00*1.09865*1.09825*1.09945*1.09805
07/01/2004 03:00:00*1.09815*1.09795*1.09835*1.0976
07/01/2004 03:05:00*1.0979*1.0976*1.09815*1.09595
07/01/2004 03:10:00*1.09795*1.0967*1.09805*1.0966
07/01/2004 03:15:00*1.0968*1.09735*1.09805*1.0967
07/01/2004 03:20:00*1.0969*1.09765*1.09805*1.09545
07/01/2004 03:25:00*1.0973*1.0966*1.09785*1.0965
07/01/2004 03:30:00*1.09665*1.0969*1.09755*1.0966
07/01/2004 03:35:00*1.0972*1.0975*1.0976*1.096
07/01/2004 03:40:00*1.09725*1.0971*1.0976*1.0968
07/01/2004 03:45:00*1.09735*1.09715*1.09755*1.09635
07/01/2004 03:50:00*1.0969*1.0965*1.09785*1.096
07/01/2004 03:55:00*1.09665*1.0966*1.09685*1.09565
07/01/2004 04:00:00*1.09655*1.09705*1.0971*1.09655
07/01/2004 04:05:00*1.09675*1.09805*1.09875*1.09675
07/01/2004 04:10:00*1.09765*1.0963*1.0983*1.0962
07/01/2004 04:15:00*1.09655*1.09735*1.0982*1.0959
07/01/2004 04:20:00*1.09665*1.09735*1.09785*1.09595
07/01/2004 04:25:00*1.0973*1.0964*1.09805*1.09585
07/01/2004 04:30:00*1.0963*1.0969*1.09735*1.09605
07/01/2004 04:35:00*1.09675*1.0965*1.0972*1.09535
07/01/2004 04:40:00*1.09635*1.09585*1.0971*1.09545
07/01/2004 04:45:00*1.09605*1.0959*1.09645*1.09535
07/01/2004 04:50:00*1.0964*1.0962*1.0964*1.09545
07/01/2004 04:55:00*1.09605*1.0956*1.0964*1.09515
07/01/2004 05:00:00*1.09525*1.09465*1.096*1.0943
07/01/2004 05:05:00*1.09495*1.09525*1.0957*1.09395
07/01/2004 05:10:00*1.09535*1.0954*1.096*1.09465
07/01/2004 05:15:00*1.0955*1.09525*1.0958*1.09505
07/01/2004 05:20:00*1.09515*1.0964*1.0965*1.09515
07/01/2004 05:25:00*1.09595*1.09605*1.097*1.09585
07/01/2004 05:30:00*1.09605*1.0977*1.0983*1.09585
07/01/2004 05:35:00*1.09695*1.0981*1.0982*1.09645
07/01/2004 05:40:00*1.09755*1.0983*1.0987*1.09725
07/01/2004 05:45:00*1.09805*1.0981*1.0991*1.09785
07/01/2004 05:50:00*1.0984*1.09805*1.09845*1.0971
07/01/2004 05:55:00*1.09815*1.09815*1.09875*1.0973
07/01/2004 06:00:00*1.09855*1.0992*1.10065*1.0979
07/01/2004 06:05:00*1.09965*1.09885*1.10015*1.0975
07/01/2004 06:10:00*1.0988*1.0996*1.10015*1.09825
07/01/2004 06:15:00*1.10005*1.09935*1.10075*1.0987
07/01/2004 06:20:00*1.0993*1.09995*1.10035*1.09905
07/01/2004 06:25:00*1.09955*1.10065*1.10085*1.09955
07/01/2004 06:30:00*1.10035*1.1007*1.10105*1.0998
07/01/2004 06:35:00*1.10085*1.10105*1.10135*1.1
07/01/2004 06:40:00*1.10165*1.1004*1.10195*1.10015
07/01/2004 06:45:00*1.10065*1.10045*1.10095*1.09935
07/01/2004 06:50:00*1.10055*1.10035*1.10085*1.0996
07/01/2004 06:55:00*1.10045*1.10065*1.10095*1.0998
07/01/2004 07:00:00*1.10035*1.10015*1.10115*1.0996
07/01/2004 07:05:00*1.10025*1.09995*1.10025*1.0996
07/01/2004 07:10:00*1.10005*1.1002*1.10115*1.09985
07/01/2004 07:15:00*1.1001*1.1008*1.1019*1.0982
07/01/2004 07:20:00*1.1009*1.1005*1.10305*1.0996
07/01/2004 07:25:00*1.10075*1.10035*1.10185*1.1001
07/01/2004 07:30:00*1.10045*1.10015*1.10215*1.0996
07/01/2004 07:35:00*1.1001*1.1002*1.10215*1.0998
07/01/2004 07:40:00*1.10165*1.10055*1.10165*1.0996
07/01/2004 07:45:00*1.10075*1.0987*1.10165*1.09845
07/01/2004 07:50:00*1.0994*1.0996*1.10045*1.0984
07/01/2004 07:55:00*1.10015*1.0986*1.10015*1.0986
07/01/2004 08:00:00*1.09855*1.09685*1.09915*1.09685
07/01/2004 08:05:00*1.09665*1.09875*1.09905*1.09665
07/01/2004 08:10:00*1.09885*1.09935*1.10005*1.09875
07/01/2004 08:15:00*1.09935*1.10005*1.10065*1.09795
07/01/2004 08:20:00*1.0999*1.0981*1.10005*1.09765
07/01/2004 08:25:00*1.09855*1.09805*1.09955*1.0972
07/01/2004 08:30:00*1.09765*1.09795*1.0989*1.09675
07/01/2004 08:35:00*1.09905*1.0979*1.09905*1.09715
07/01/2004 08:40:00*1.09765*1.0985*1.0987*1.09765
07/01/2004 08:45:00*1.09825*1.09765*1.0985*1.09735
07/01/2004 08:50:00*1.0979*1.09825*1.0988*1.09755
07/01/2004 08:55:00*1.09845*1.0983*1.0987*1.09795
07/01/2004 09:00:00*1.09805*1.09855*1.0992*1.09735
07/01/2004 09:05:00*1.09825*1.098*1.0991*1.09725
07/01/2004 09:10:00*1.09765*1.09785*1.09925*1.09755
07/01/2004 09:15:00*1.0981*1.0981*1.0981*1.09665
07/01/2004 09:20:00*1.09805*1.0976*1.0984*1.09705
07/01/2004 09:25:00*1.09705*1.0976*1.0976*1.09565
07/01/2004 09:30:00*1.09715*1.09725*1.0979*1.09665
07/01/2004 09:35:00*1.09695*1.0976*1.0983*1.09665
07/01/2004 09:40:00*1.09715*1.09685*1.0979*1.09665
07/01/2004 09:45:00*1.09645*1.09725*1.0977*1.09585
07/01/2004 09:50:00*1.0972*1.09715*1.09795*1.09655
07/01/2004 09:55:00*1.09725*1.09745*1.09815*1.09715
07/01/2004 10:00:00*1.09735*1.0974*1.0979*1.09635
07/01/2004 10:05:00*1.09715*1.09685*1.0977*1.09565
07/01/2004 10:10:00*1.0974*1.09575*1.0974*1.09565
07/01/2004 10:15:00*1.0966*1.09735*1.0981*1.09505
07/01/2004 10:20:00*1.09755*1.0975*1.098*1.09655
07/01/2004 10:25:00*1.09705*1.09645*1.0977*1.09615
07/01/2004 10:30:00*1.09655*1.09475*1.0971*1.09465
07/01/2004 10:35:00*1.0953*1.0979*1.0979*1.09465
07/01/2004 10:40:00*1.0978*1.09805*1.09975*1.0969
07/01/2004 10:45:00*1.09825*1.09875*1.0996*1.09785
07/01/2004 10:50:00*1.09895*1.09905*1.09995*1.09805
07/01/2004 10:55:00*1.09935*1.0985*1.09945*1.09825
07/01/2004 11:00:00*1.09875*1.0986*1.09875*1.09715
07/01/2004 11:05:00*1.09935*1.09865*1.09935*1.0979
07/01/2004 11:10:00*1.09855*1.09945*1.09955*1.09855
07/01/2004 11:15:00*1.09935*1.09955*1.09975*1.0987
07/01/2004 11:20:00*1.09985*1.09815*1.09985*1.09805
07/01/2004 11:25:00*1.09835*1.0982*1.09865*1.0973
07/01/2004 11:30:00*1.09795*1.09765*1.0982*1.09665
07/01/2004 11:35:00*1.09775*1.0981*1.09885*1.0976
07/01/2004 11:40:00*1.09835*1.09815*1.09875*1.0977
07/01/2004 11:45:00*1.09795*1.09835*1.0991*1.0969
07/01/2004 11:50:00*1.0988*1.09885*1.09935*1.09825
07/01/2004 11:55:00*1.09865*1.09855*1.09885*1.0977
07/01/2004 12:00:00*1.09835*1.09875*1.09905*1.098
07/01/2004 12:05:00*1.0987*1.09925*1.09975*1.09835
07/01/2004 12:10:00*1.09895*1.09965*1.10035*1.09895
07/01/2004 12:15:00*1.0996*1.09955*1.09995*1.0992
07/01/2004 12:20:00*1.0993*1.09975*1.10075*1.0992
07/01/2004 12:25:00*1.0994*1.09965*1.10005*1.09925
07/01/2004 12:30:00*1.09935*1.10025*1.10075*1.0986
07/01/2004 12:35:00*1.10035*1.1002*1.10155*1.0995
07/01/2004 12:40:00*1.10035*1.0998*1.10085*1.0994
07/01/2004 12:45:00*1.10045*1.09965*1.10075*1.099
07/01/2004 12:50:00*1.0997*1.0984*1.09995*1.09795
07/01/2004 12:55:00*1.09875*1.1006*1.1006*1.0984
07/01/2004 13:00:00*1.09965*1.1004*1.1006*1.09945
07/01/2004 13:05:00*1.1001*1.10005*1.10065*1.10005
07/01/2004 13:10:00*1.1002*1.0996*1.1003*1.0993
07/01/2004 13:15:00*1.09955*1.0995*1.10035*1.09875
07/01/2004 13:20:00*1.0992*1.099*1.0997*1.09855
07/01/2004 13:25:00*1.09875*1.09895*1.09975*1.09835
07/01/2004 13:30:00*1.0991*1.09935*1.10015*1.09895
07/01/2004 13:35:00*1.0997*1.0998*1.10045*1.09905
07/01/2004 13:40:00*1.09955*1.09975*1.10035*1.09955
07/01/2004 13:45:00*1.10025*1.10075*1.10115*1.09955
07/01/2004 13:50:00*1.1011*1.10015*1.1011*1.0996
07/01/2004 13:55:00*1.10025*1.1001*1.10075*1.0997
07/01/2004 14:00:00*1.10065*1.0996*1.10125*1.0994
07/01/2004 14:05:00*1.10005*1.09985*1.1002*1.0988
07/01/2004 14:10:00*1.0992*1.1*1.10065*1.0992
07/01/2004 14:15:00*1.10025*1.10015*1.10035*1.0998
07/01/2004 14:20:00*1.10025*1.10005*1.10025*1.0996
07/01/2004 14:25:00*1.10035*1.0995*1.10055*1.0991
07/01/2004 14:30:00*1.09965*1.0991*1.10005*1.099
07/01/2004 14:35:00*1.1002*1.0998*1.10025*1.0991
07/01/2004 14:40:00*1.10045*1.09955*1.10045*1.0989
07/01/2004 14:45:00*1.09945*1.0996*1.10015*1.099
07/01/2004 14:50:00*1.10025*1.10015*1.10035*1.0996
07/01/2004 14:55:00*1.10015*1.0991*1.10015*1.099
07/01/2004 15:00:00*1.09965*1.09925*1.09985*1.0985
07/01/2004 15:05:00*1.09935*1.09935*1.09965*1.0987
07/01/2004 15:10:00*1.09955*1.09925*1.10045*1.0991
07/01/2004 15:15:00*1.09935*1.0996*1.10035*1.0988
07/01/2004 15:20:00*1.1007*1.1002*1.10085*1.0996
07/01/2004 15:25:00*1.10025*1.10005*1.10095*1.0998
07/01/2004 15:30:00*1.0996*1.10015*1.10055*1.0996
07/01/2004 15:35:00*1.10045*1.10105*1.10115*1.0998
07/01/2004 15:40:00*1.10095*1.10065*1.10115*1.09965
07/01/2004 15:45:00*1.10075*1.10075*1.10185*1.1001
07/01/2004 15:50:00*1.1011*1.1*1.10135*1.0995
07/01/2004 15:55:00*1.10035*1.1005*1.10115*1.1
07/01/2004 16:00:00*1.10135*1.1006*1.10145*1.1005
07/01/2004 16:05:00*1.1019*1.10045*1.1019*1.10015
07/01/2004 16:10:00*1.10065*1.10015*1.10125*1.09975
07/01/2004 16:15:00*1.10015*1.10075*1.10075*1.10015
07/01/2004 16:20:00*1.1009*1.10055*1.1009*1.10015
07/01/2004 16:25:00*1.10035*1.10085*1.10095*1.10035
07/01/2004 16:30:00*1.10065*1.10055*1.10095*1.09915
07/01/2004 16:35:00*1.1003*1.10015*1.10055*1.09995
07/01/2004 16:40:00*1.10005*1.10015*1.10085*1.10005
07/01/2004 16:45:00*1.10025*1.10015*1.10035*1.09975
07/01/2004 16:50:00*1.1001*1.10015*1.10045*1.09995
07/01/2004 16:55:00*1.10055*1.10005*1.10055*1.10005
07/01/2004 17:00:00*1.10025*1.10025*1.10045*1.10005
