06/15/2004 17:05:00*0.69720*0.69660*0.69730*0.69640
06/15/2004 17:10:00*0.69660*0.69670*0.69680*0.69630
06/15/2004 17:15:00*0.69670*0.69680*0.69680*0.69670
06/15/2004 17:20:00*0.69680*0.69700*0.69700*0.69670
06/15/2004 17:25:00*0.69700*0.69650*0.69700*0.69640
06/15/2004 17:30:00*0.69650*0.69650*0.69670*0.69640
06/15/2004 17:35:00*0.69650*0.69650*0.69650*0.69620
06/15/2004 17:40:00*0.69650*0.69650*0.69650*0.69640
06/15/2004 17:45:00*0.69650*0.69670*0.69680*0.69640
06/15/2004 17:50:00*0.69670*0.69680*0.69680*0.69660
06/15/2004 17:55:00*0.69680*0.69700*0.69700*0.69670
06/15/2004 18:00:00*0.69700*0.69690*0.69710*0.69690
06/15/2004 18:05:00*0.69690*0.69660*0.69690*0.69650
06/15/2004 18:10:00*0.69660*0.69670*0.69670*0.69660
06/15/2004 18:15:00*0.69670*0.69660*0.69680*0.69640
06/15/2004 18:20:00*0.69660*0.69620*0.69660*0.69610
06/15/2004 18:25:00*0.69620*0.69640*0.69640*0.69610
06/15/2004 18:30:00*0.69640*0.69640*0.69650*0.69630
06/15/2004 18:35:00*0.69640*0.69650*0.69650*0.69620
06/15/2004 18:40:00*0.69650*0.69630*0.69650*0.69630
06/15/2004 18:45:00*0.69630*0.69620*0.69640*0.69620
06/15/2004 18:50:00*0.69620*0.69580*0.69620*0.69580
06/15/2004 18:55:00*0.69580*0.69570*0.69590*0.69570
06/15/2004 19:00:00*0.69570*0.69620*0.69630*0.69550
06/15/2004 19:05:00*0.69620*0.69560*0.69620*0.69530
06/15/2004 19:10:00*0.69560*0.69570*0.69610*0.69560
06/15/2004 19:15:00*0.69570*0.69560*0.69590*0.69560
06/15/2004 19:20:00*0.69560*0.69560*0.69580*0.69560
06/15/2004 19:25:00*0.69560*0.69530*0.69560*0.69520
06/15/2004 19:30:00*0.69530*0.69520*0.69540*0.69520
06/15/2004 19:35:00*0.69520*0.69500*0.69520*0.69490
06/15/2004 19:40:00*0.69500*0.69510*0.69510*0.69500
06/15/2004 19:45:00*0.69510*0.69550*0.69550*0.69510
06/15/2004 19:50:00*0.69550*0.69570*0.69570*0.69540
06/15/2004 19:55:00*0.69570*0.69610*0.69610*0.69570
06/15/2004 20:00:00*0.69610*0.69620*0.69620*0.69600
06/15/2004 20:05:00*0.69620*0.69680*0.69680*0.69620
06/15/2004 20:10:00*0.69680*0.69670*0.69730*0.69670
06/15/2004 20:15:00*0.69670*0.69630*0.69670*0.69630
06/15/2004 20:20:00*0.69630*0.69610*0.69640*0.69610
06/15/2004 20:25:00*0.69610*0.69630*0.69660*0.69610
06/15/2004 20:30:00*0.69630*0.69610*0.69630*0.69610
06/15/2004 20:35:00*0.69610*0.69610*0.69610*0.69580
06/15/2004 20:40:00*0.69610*0.69600*0.69610*0.69590
06/15/2004 20:45:00*0.69600*0.69630*0.69630*0.69600
06/15/2004 20:50:00*0.69630*0.69610*0.69630*0.69590
06/15/2004 20:55:00*0.69610*0.69620*0.69620*0.69590
06/15/2004 21:00:00*0.69620*0.69610*0.69620*0.69600
06/15/2004 21:05:00*0.69610*0.69610*0.69620*0.69600
06/15/2004 21:10:00*0.69610*0.69620*0.69630*0.69610
06/15/2004 21:15:00*0.69620*0.69640*0.69640*0.69610
06/15/2004 21:20:00*0.69640*0.69640*0.69650*0.69630
06/15/2004 21:25:00*0.69640*0.69610*0.69640*0.69610
06/15/2004 21:30:00*0.69610*0.69610*0.69630*0.69610
06/15/2004 21:35:00*0.69610*0.69600*0.69620*0.69580
06/15/2004 21:40:00*0.69640*0.69630*0.69660*0.69590
06/15/2004 21:45:00*0.69600*0.69540*0.69600*0.69540
06/15/2004 21:50:00*0.69540*0.69540*0.69540*0.69520
06/15/2004 21:55:00*0.69540*0.69530*0.69550*0.69530
06/15/2004 22:00:00*0.69530*0.69500*0.69530*0.69500
06/15/2004 22:05:00*0.69500*0.69530*0.69530*0.69500
06/15/2004 22:10:00*0.69530*0.69540*0.69540*0.69530
06/15/2004 22:15:00*0.69540*0.69570*0.69570*0.69530
06/15/2004 22:20:00*0.69570*0.69620*0.69640*0.69560
06/15/2004 22:25:00*0.69620*0.69610*0.69620*0.69600
06/15/2004 22:30:00*0.69610*0.69560*0.69620*0.69560
06/15/2004 22:35:00*0.69560*0.69560*0.69570*0.69550
06/15/2004 22:40:00*0.69560*0.69590*0.69590*0.69560
06/15/2004 22:45:00*0.69590*0.69600*0.69600*0.69590
06/15/2004 22:50:00*0.69600*0.69570*0.69600*0.69560
06/15/2004 22:55:00*0.69570*0.69580*0.69580*0.69560
06/15/2004 23:00:00*0.69580*0.69550*0.69580*0.69550
06/15/2004 23:05:00*0.69550*0.69550*0.69560*0.69550
06/15/2004 23:10:00*0.69550*0.69550*0.69560*0.69550
06/15/2004 23:15:00*0.69550*0.69560*0.69570*0.69550
06/15/2004 23:20:00*0.69560*0.69550*0.69570*0.69540
06/15/2004 23:25:00*0.69550*0.69550*0.69560*0.69530
06/15/2004 23:30:00*0.69550*0.69510*0.69560*0.69510
06/15/2004 23:35:00*0.69510*0.69490*0.69530*0.69490
06/15/2004 23:40:00*0.69490*0.69490*0.69500*0.69480
06/15/2004 23:45:00*0.69490*0.69480*0.69500*0.69470
06/15/2004 23:50:00*0.69480*0.69460*0.69500*0.69460
06/15/2004 23:55:00*0.69460*0.69500*0.69520*0.69460
06/16/2004 00:00:00*0.69500*0.69500*0.69520*0.69500
06/16/2004 00:05:00*0.69500*0.69470*0.69500*0.69450
06/16/2004 00:10:00*0.69470*0.69470*0.69470*0.69450
06/16/2004 00:15:00*0.69470*0.69460*0.69500*0.69450
06/16/2004 00:20:00*0.69460*0.69490*0.69490*0.69450
06/16/2004 00:25:00*0.69490*0.69490*0.69500*0.69480
06/16/2004 00:30:00*0.69490*0.69520*0.69530*0.69480
06/16/2004 00:35:00*0.69520*0.69510*0.69540*0.69480
06/16/2004 00:40:00*0.69510*0.69510*0.69520*0.69490
06/16/2004 00:45:00*0.69510*0.69480*0.69530*0.69480
06/16/2004 00:50:00*0.69480*0.69490*0.69500*0.69470
06/16/2004 00:55:00*0.69490*0.69480*0.69500*0.69480
06/16/2004 01:00:00*0.69480*0.69460*0.69500*0.69450
06/16/2004 01:05:00*0.69460*0.69480*0.69480*0.69460
06/16/2004 01:10:00*0.69480*0.69480*0.69480*0.69460
06/16/2004 01:15:00*0.69480*0.69480*0.69500*0.69470
06/16/2004 01:20:00*0.69480*0.69490*0.69500*0.69470
06/16/2004 01:25:00*0.69490*0.69460*0.69490*0.69450
06/16/2004 01:30:00*0.69460*0.69450*0.69470*0.69450
06/16/2004 01:35:00*0.69450*0.69450*0.69470*0.69440
06/16/2004 01:40:00*0.69450*0.69470*0.69470*0.69440
06/16/2004 01:45:00*0.69470*0.69470*0.69480*0.69460
06/16/2004 01:50:00*0.69470*0.69430*0.69480*0.69430
06/16/2004 01:55:00*0.69430*0.69390*0.69430*0.69370
06/16/2004 02:00:00*0.69390*0.69370*0.69390*0.69340
06/16/2004 02:05:00*0.69370*0.69400*0.69420*0.69370
06/16/2004 02:10:00*0.69400*0.69350*0.69400*0.69350
06/16/2004 02:15:00*0.69350*0.69410*0.69420*0.69350
06/16/2004 02:20:00*0.69410*0.69470*0.69490*0.69410
06/16/2004 02:25:00*0.69470*0.69490*0.69500*0.69470
06/16/2004 02:30:00*0.69490*0.69440*0.69500*0.69420
06/16/2004 02:35:00*0.69440*0.69430*0.69450*0.69420
06/16/2004 02:40:00*0.69430*0.69420*0.69440*0.69400
06/16/2004 02:45:00*0.69420*0.69440*0.69450*0.69400
06/16/2004 02:50:00*0.69440*0.69560*0.69560*0.69440
06/16/2004 02:55:00*0.69560*0.69560*0.69570*0.69530
06/16/2004 03:00:00*0.69560*0.69530*0.69570*0.69530
06/16/2004 03:05:00*0.69530*0.69540*0.69540*0.69520
06/16/2004 03:10:00*0.69540*0.69530*0.69550*0.69520
06/16/2004 03:15:00*0.69530*0.69550*0.69560*0.69530
06/16/2004 03:20:00*0.69550*0.69560*0.69570*0.69550
06/16/2004 03:25:00*0.69560*0.69520*0.69560*0.69520
06/16/2004 03:30:00*0.69520*0.69560*0.69600*0.69510
06/16/2004 03:35:00*0.69560*0.69560*0.69590*0.69530
06/16/2004 03:40:00*0.69560*0.69540*0.69570*0.69520
06/16/2004 03:45:00*0.69540*0.69570*0.69570*0.69530
06/16/2004 03:50:00*0.69570*0.69570*0.69580*0.69540
06/16/2004 03:55:00*0.69570*0.69580*0.69600*0.69570
06/16/2004 04:00:00*0.69580*0.69620*0.69670*0.69580
06/16/2004 04:05:00*0.69620*0.69590*0.69620*0.69570
06/16/2004 04:10:00*0.69590*0.69490*0.69590*0.69470
06/16/2004 04:15:00*0.69490*0.69490*0.69500*0.69460
06/16/2004 04:20:00*0.69490*0.69470*0.69500*0.69470
06/16/2004 04:25:00*0.69470*0.69450*0.69470*0.69440
06/16/2004 04:30:00*0.69450*0.69490*0.69490*0.69450
06/16/2004 04:35:00*0.69490*0.69510*0.69510*0.69480
06/16/2004 04:40:00*0.69510*0.69550*0.69580*0.69510
06/16/2004 04:45:00*0.69550*0.69520*0.69550*0.69510
06/16/2004 04:50:00*0.69520*0.69500*0.69530*0.69490
06/16/2004 04:55:00*0.69500*0.69470*0.69530*0.69440
06/16/2004 05:00:00*0.69470*0.69460*0.69490*0.69450
06/16/2004 05:05:00*0.69460*0.69490*0.69550*0.69460
06/16/2004 05:10:00*0.69490*0.69450*0.69500*0.69440
06/16/2004 05:15:00*0.69450*0.69500*0.69510*0.69440
06/16/2004 05:20:00*0.69500*0.69500*0.69520*0.69470
06/16/2004 05:25:00*0.69500*0.69500*0.69520*0.69500
06/16/2004 05:30:00*0.69500*0.69530*0.69550*0.69490
06/16/2004 05:35:00*0.69530*0.69360*0.69530*0.69330
06/16/2004 05:40:00*0.69360*0.69350*0.69370*0.69300
06/16/2004 05:45:00*0.69350*0.69300*0.69350*0.69300
06/16/2004 05:50:00*0.69300*0.69340*0.69340*0.69280
06/16/2004 05:55:00*0.69340*0.69180*0.69360*0.69140
06/16/2004 06:00:00*0.69180*0.69110*0.69180*0.69090
06/16/2004 06:05:00*0.69110*0.69060*0.69190*0.69060
06/16/2004 06:10:00*0.69060*0.69060*0.69110*0.69000
06/16/2004 06:15:00*0.69060*0.68890*0.69060*0.68890
06/16/2004 06:20:00*0.68890*0.69030*0.69040*0.68890
06/16/2004 06:25:00*0.69030*0.69080*0.69120*0.69030
06/16/2004 06:30:00*0.69080*0.69080*0.69090*0.69040
06/16/2004 06:35:00*0.69080*0.69080*0.69090*0.69060
06/16/2004 06:40:00*0.69080*0.69120*0.69140*0.69060
06/16/2004 06:45:00*0.69120*0.69100*0.69120*0.69080
06/16/2004 06:50:00*0.69100*0.69050*0.69130*0.69050
06/16/2004 06:55:00*0.69050*0.68920*0.69060*0.68910
06/16/2004 07:00:00*0.68920*0.68820*0.68940*0.68750
06/16/2004 07:05:00*0.68820*0.68880*0.68880*0.68820
06/16/2004 07:10:00*0.68880*0.68910*0.68920*0.68860
06/16/2004 07:15:00*0.68910*0.68990*0.69010*0.68910
06/16/2004 07:20:00*0.68990*0.69040*0.69040*0.68950
06/16/2004 07:25:00*0.69040*0.69050*0.69070*0.69040
06/16/2004 07:30:00*0.69050*0.69090*0.69110*0.69040
06/16/2004 07:35:00*0.69090*0.69090*0.69110*0.69080
06/16/2004 07:40:00*0.69090*0.69070*0.69090*0.69030
06/16/2004 07:45:00*0.69070*0.69160*0.69190*0.69070
06/16/2004 07:50:00*0.69160*0.69200*0.69200*0.69130
06/16/2004 07:55:00*0.69200*0.69240*0.69260*0.69190
06/16/2004 08:00:00*0.69240*0.69210*0.69240*0.69200
06/16/2004 08:05:00*0.69210*0.69200*0.69210*0.69130
06/16/2004 08:10:00*0.69200*0.69140*0.69210*0.69140
06/16/2004 08:15:00*0.69140*0.69040*0.69170*0.69040
06/16/2004 08:20:00*0.69040*0.69100*0.69110*0.69040
06/16/2004 08:25:00*0.69100*0.69050*0.69120*0.69040
06/16/2004 08:30:00*0.69050*0.69070*0.69120*0.69040
06/16/2004 08:35:00*0.69070*0.69100*0.69100*0.69060
06/16/2004 08:40:00*0.69100*0.69110*0.69130*0.69100
06/16/2004 08:45:00*0.69110*0.69130*0.69140*0.69020
06/16/2004 08:50:00*0.69130*0.69080*0.69150*0.69080
06/16/2004 08:55:00*0.69080*0.69090*0.69110*0.69060
06/16/2004 09:00:00*0.69090*0.69050*0.69120*0.69050
06/16/2004 09:05:00*0.69050*0.69000*0.69090*0.69000
06/16/2004 09:10:00*0.69000*0.69000*0.69040*0.69000
06/16/2004 09:15:00*0.69000*0.69000*0.69080*0.68950
06/16/2004 09:20:00*0.69000*0.69090*0.69090*0.68980
06/16/2004 09:25:00*0.69090*0.69040*0.69100*0.69040
06/16/2004 09:30:00*0.69040*0.69040*0.69070*0.69040
06/16/2004 09:35:00*0.69040*0.69000*0.69040*0.68900
06/16/2004 09:40:00*0.69000*0.68920*0.69000*0.68920
06/16/2004 09:45:00*0.68920*0.68990*0.69000*0.68920
06/16/2004 09:50:00*0.68990*0.69010*0.69020*0.68980
06/16/2004 09:55:00*0.69010*0.69010*0.69070*0.69000
06/16/2004 10:00:00*0.69010*0.68960*0.69030*0.68940
06/16/2004 10:05:00*0.68960*0.68950*0.68980*0.68940
06/16/2004 10:10:00*0.68950*0.68950*0.68970*0.68920
06/16/2004 10:15:00*0.68950*0.69110*0.69110*0.68950
06/16/2004 10:20:00*0.69110*0.69100*0.69150*0.69100
06/16/2004 10:25:00*0.69100*0.69040*0.69100*0.69020
06/16/2004 10:30:00*0.69040*0.68970*0.69050*0.68970
06/16/2004 10:35:00*0.68970*0.68830*0.68980*0.68830
06/16/2004 10:40:00*0.68830*0.68870*0.68880*0.68800
06/16/2004 10:45:00*0.68870*0.68850*0.68890*0.68850
06/16/2004 10:50:00*0.68850*0.68920*0.69000*0.68850
06/16/2004 10:55:00*0.68920*0.68820*0.68930*0.68800
06/16/2004 11:00:00*0.68820*0.68740*0.68840*0.68710
06/16/2004 11:05:00*0.68740*0.68590*0.68740*0.68590
06/16/2004 11:10:00*0.68590*0.68590*0.68660*0.68580
06/16/2004 11:15:00*0.68590*0.68570*0.68610*0.68510
06/16/2004 11:20:00*0.68570*0.68620*0.68640*0.68560
06/16/2004 11:25:00*0.68620*0.68600*0.68640*0.68580
06/16/2004 11:30:00*0.68600*0.68660*0.68670*0.68600
06/16/2004 11:35:00*0.68660*0.68660*0.68690*0.68650
06/16/2004 11:40:00*0.68660*0.68590*0.68670*0.68570
06/16/2004 11:45:00*0.68590*0.68680*0.68680*0.68570
06/16/2004 11:50:00*0.68680*0.68680*0.68700*0.68620
06/16/2004 11:55:00*0.68680*0.68700*0.68720*0.68680
06/16/2004 12:00:00*0.68700*0.68730*0.68740*0.68680
06/16/2004 12:05:00*0.68730*0.68770*0.68780*0.68710
06/16/2004 12:10:00*0.68770*0.68750*0.68780*0.68740
06/16/2004 12:15:00*0.68750*0.68770*0.68800*0.68750
06/16/2004 12:20:00*0.68770*0.68730*0.68780*0.68700
06/16/2004 12:25:00*0.68730*0.68730*0.68740*0.68700
06/16/2004 12:30:00*0.68730*0.68740*0.68750*0.68720
06/16/2004 12:35:00*0.68740*0.68730*0.68760*0.68690
06/16/2004 12:40:00*0.68730*0.68710*0.68730*0.68700
06/16/2004 12:45:00*0.68710*0.68700*0.68720*0.68680
06/16/2004 12:50:00*0.68700*0.68700*0.68710*0.68690
06/16/2004 12:55:00*0.68700*0.68730*0.68750*0.68690
06/16/2004 13:00:00*0.68730*0.68710*0.68740*0.68700
06/16/2004 13:05:00*0.68710*0.68710*0.68720*0.68690
06/16/2004 13:10:00*0.68710*0.68720*0.68720*0.68700
06/16/2004 13:15:00*0.68720*0.68740*0.68760*0.68720
06/16/2004 13:20:00*0.68740*0.68750*0.68760*0.68730
06/16/2004 13:25:00*0.68750*0.68750*0.68760*0.68730
06/16/2004 13:30:00*0.68750*0.68770*0.68790*0.68740
06/16/2004 13:35:00*0.68770*0.68800*0.68810*0.68750
06/16/2004 13:40:00*0.68800*0.68790*0.68810*0.68780
06/16/2004 13:45:00*0.68790*0.68720*0.68800*0.68720
06/16/2004 13:50:00*0.68720*0.68770*0.68780*0.68720
06/16/2004 13:55:00*0.68770*0.68780*0.68780*0.68760
06/16/2004 14:00:00*0.68780*0.68780*0.68790*0.68770
06/16/2004 14:05:00*0.68780*0.68730*0.68780*0.68730
06/16/2004 14:10:00*0.68730*0.68740*0.68760*0.68730
06/16/2004 14:15:00*0.68740*0.68720*0.68750*0.68720
06/16/2004 14:20:00*0.68720*0.68700*0.68720*0.68690
06/16/2004 14:25:00*0.68700*0.68700*0.68710*0.68690
06/16/2004 14:30:00*0.68700*0.68690*0.68710*0.68690
06/16/2004 14:35:00*0.68690*0.68690*0.68710*0.68680
06/16/2004 14:40:00*0.68690*0.68700*0.68710*0.68690
06/16/2004 14:45:00*0.68700*0.68700*0.68710*0.68690
06/16/2004 14:50:00*0.68700*0.68700*0.68710*0.68680
06/16/2004 14:55:00*0.68700*0.68710*0.68720*0.68690
06/16/2004 15:00:00*0.68710*0.68710*0.68720*0.68700
06/16/2004 15:05:00*0.68710*0.68740*0.68750*0.68690
06/16/2004 15:10:00*0.68740*0.68810*0.68820*0.68730
06/16/2004 15:15:00*0.68810*0.68810*0.68830*0.68780
06/16/2004 15:20:00*0.68810*0.68810*0.68820*0.68810
06/16/2004 15:25:00*0.68810*0.68830*0.68840*0.68800
06/16/2004 15:30:00*0.68830*0.68850*0.68860*0.68830
06/16/2004 15:35:00*0.68850*0.68840*0.68860*0.68840
06/16/2004 15:40:00*0.68840*0.68850*0.68870*0.68840
06/16/2004 15:45:00*0.68850*0.68830*0.68860*0.68820
06/16/2004 15:50:00*0.68830*0.68820*0.68840*0.68810
06/16/2004 15:55:00*0.68820*0.68810*0.68830*0.68810
06/16/2004 16:00:00*0.68810*0.68770*0.68820*0.68770
06/16/2004 16:05:00*0.68770*0.68760*0.68770*0.68750
06/16/2004 16:10:00*0.68760*0.68780*0.68780*0.68750
06/16/2004 16:15:00*0.68780*0.68800*0.68800*0.68770
06/16/2004 16:20:00*0.68800*0.68810*0.68810*0.68790
06/16/2004 16:25:00*0.68810*0.68790*0.68810*0.68770
06/16/2004 16:30:00*0.68790*0.68800*0.68810*0.68790
06/16/2004 16:35:00*0.68800*0.68810*0.68810*0.68790
06/16/2004 16:40:00*0.68810*0.68810*0.68820*0.68800
06/16/2004 16:45:00*0.68810*0.68830*0.68830*0.68810
06/16/2004 16:50:00*0.68830*0.68860*0.68860*0.68820
06/16/2004 16:55:00*0.68860*0.68910*0.68910*0.68840
06/16/2004 17:00:00*0.68910*0.68880*0.68950*0.68870
