05/25/2004 17:05:00*0.61850*0.61780*0.61860*0.61730
05/25/2004 17:10:00*0.61780*0.61780*0.61790*0.61760
05/25/2004 17:15:00*0.61780*0.61780*0.61790*0.61760
05/25/2004 17:20:00*0.61780*0.61760*0.61790*0.61730
05/25/2004 17:25:00*0.61760*0.61800*0.61800*0.61760
05/25/2004 17:30:00*0.61800*0.61820*0.61820*0.61790
05/25/2004 17:35:00*0.61820*0.61830*0.61840*0.61820
05/25/2004 17:40:00*0.61830*0.61780*0.61830*0.61780
05/25/2004 17:45:00*0.61780*0.61750*0.61790*0.61740
05/25/2004 17:50:00*0.61750*0.61750*0.61780*0.61750
05/25/2004 17:55:00*0.61750*0.61730*0.61750*0.61730
05/25/2004 18:00:00*0.61730*0.61640*0.61730*0.61630
05/25/2004 18:05:00*0.61640*0.61720*0.61720*0.61640
05/25/2004 18:10:00*0.61720*0.61720*0.61730*0.61710
05/25/2004 18:15:00*0.61720*0.61710*0.61720*0.61700
05/25/2004 18:20:00*0.61710*0.61700*0.61720*0.61700
05/25/2004 18:25:00*0.61700*0.61700*0.61710*0.61700
05/25/2004 18:30:00*0.61700*0.61690*0.61710*0.61690
05/25/2004 18:35:00*0.61690*0.61660*0.61690*0.61630
05/25/2004 18:40:00*0.61660*0.61660*0.61670*0.61650
05/25/2004 18:45:00*0.61660*0.61630*0.61670*0.61590
05/25/2004 18:50:00*0.61630*0.61670*0.61670*0.61630
05/25/2004 18:55:00*0.61670*0.61660*0.61680*0.61640
05/25/2004 19:00:00*0.61660*0.61710*0.61720*0.61660
05/25/2004 19:05:00*0.61710*0.61710*0.61720*0.61700
05/25/2004 19:10:00*0.61710*0.61760*0.61760*0.61700
05/25/2004 19:15:00*0.61760*0.61730*0.61760*0.61720
05/25/2004 19:20:00*0.61730*0.61700*0.61730*0.61700
05/25/2004 19:25:00*0.61700*0.61700*0.61710*0.61670
05/25/2004 19:30:00*0.61700*0.61740*0.61740*0.61700
05/25/2004 19:35:00*0.61740*0.61740*0.61750*0.61730
05/25/2004 19:40:00*0.61740*0.61790*0.61790*0.61740
05/25/2004 19:45:00*0.61790*0.61790*0.61800*0.61770
05/25/2004 19:50:00*0.61790*0.61790*0.61800*0.61790
05/25/2004 19:55:00*0.61790*0.61780*0.61790*0.61770
05/25/2004 20:00:00*0.61780*0.61780*0.61790*0.61770
05/25/2004 20:05:00*0.61780*0.61790*0.61830*0.61780
05/25/2004 20:10:00*0.61790*0.61780*0.61800*0.61780
05/25/2004 20:15:00*0.61780*0.61780*0.61790*0.61770
05/25/2004 20:20:00*0.61780*0.61750*0.61780*0.61750
05/25/2004 20:25:00*0.61750*0.61750*0.61760*0.61740
05/25/2004 20:30:00*0.61750*0.61750*0.61760*0.61750
05/25/2004 20:35:00*0.61750*0.61780*0.61790*0.61750
05/25/2004 20:40:00*0.61780*0.61780*0.61790*0.61780
05/25/2004 20:45:00*0.61780*0.61790*0.61800*0.61780
05/25/2004 20:50:00*0.61790*0.61850*0.61860*0.61780
05/25/2004 20:55:00*0.61850*0.61850*0.61860*0.61850
05/25/2004 21:00:00*0.61850*0.61810*0.61860*0.61800
05/25/2004 21:05:00*0.61810*0.61810*0.61820*0.61800
05/25/2004 21:10:00*0.61810*0.61790*0.61810*0.61790
05/25/2004 21:15:00*0.61790*0.61750*0.61800*0.61680
05/25/2004 21:20:00*0.61750*0.61810*0.61830*0.61750
05/25/2004 21:25:00*0.61810*0.61780*0.61820*0.61780
05/25/2004 21:30:00*0.61780*0.61790*0.61800*0.61780
05/25/2004 21:35:00*0.61790*0.61770*0.61800*0.61750
05/25/2004 21:40:00*0.61770*0.61810*0.61820*0.61770
05/25/2004 21:45:00*0.61810*0.61800*0.61820*0.61800
05/25/2004 21:50:00*0.61800*0.61750*0.61810*0.61750
05/25/2004 21:55:00*0.61750*0.61750*0.61770*0.61750
05/25/2004 22:00:00*0.61750*0.61770*0.61780*0.61750
05/25/2004 22:05:00*0.61770*0.61790*0.61800*0.61770
05/25/2004 22:10:00*0.61790*0.61760*0.61790*0.61760
05/25/2004 22:15:00*0.61760*0.61780*0.61790*0.61760
05/25/2004 22:20:00*0.61780*0.61780*0.61790*0.61780
05/25/2004 22:25:00*0.61780*0.61700*0.61780*0.61700
05/25/2004 22:30:00*0.61700*0.61700*0.61710*0.61700
05/25/2004 22:35:00*0.61700*0.61730*0.61730*0.61690
05/25/2004 22:40:00*0.61730*0.61700*0.61730*0.61700
05/25/2004 22:45:00*0.61700*0.61730*0.61750*0.61700
05/25/2004 22:50:00*0.61730*0.61710*0.61740*0.61710
05/25/2004 22:55:00*0.61710*0.61710*0.61740*0.61690
05/25/2004 23:00:00*0.61710*0.61710*0.61730*0.61710
05/25/2004 23:05:00*0.61710*0.61770*0.61780*0.61700
05/25/2004 23:10:00*0.61770*0.61820*0.61820*0.61770
05/25/2004 23:15:00*0.61820*0.61850*0.61860*0.61820
05/25/2004 23:20:00*0.61850*0.61940*0.61940*0.61850
05/25/2004 23:25:00*0.61940*0.61820*0.61950*0.61820
05/25/2004 23:30:00*0.61820*0.61850*0.61860*0.61820
05/25/2004 23:35:00*0.61850*0.61850*0.61860*0.61850
05/25/2004 23:40:00*0.61850*0.61840*0.61860*0.61840
05/25/2004 23:45:00*0.61840*0.61880*0.61890*0.61840
05/25/2004 23:50:00*0.61880*0.61820*0.61890*0.61820
05/25/2004 23:55:00*0.61820*0.61830*0.61830*0.61820
05/26/2004 00:00:00*0.61830*0.61840*0.61850*0.61820
05/26/2004 00:05:00*0.61840*0.61850*0.61850*0.61830
05/26/2004 00:10:00*0.61850*0.61850*0.61870*0.61840
05/26/2004 00:15:00*0.61850*0.61840*0.61850*0.61830
05/26/2004 00:20:00*0.61840*0.61850*0.61850*0.61830
05/26/2004 00:25:00*0.61850*0.61790*0.61860*0.61780
05/26/2004 00:30:00*0.61790*0.61780*0.61800*0.61780
05/26/2004 00:35:00*0.61780*0.61800*0.61810*0.61760
05/26/2004 00:40:00*0.61800*0.61830*0.61840*0.61790
05/26/2004 00:45:00*0.61830*0.61830*0.61840*0.61810
05/26/2004 00:50:00*0.61830*0.61840*0.61850*0.61830
05/26/2004 00:55:00*0.61840*0.61840*0.61850*0.61830
05/26/2004 01:00:00*0.61840*0.61880*0.61910*0.61830
05/26/2004 01:05:00*0.61880*0.61880*0.61890*0.61850
05/26/2004 01:10:00*0.61880*0.61910*0.61910*0.61870
05/26/2004 01:15:00*0.61910*0.61970*0.61990*0.61910
05/26/2004 01:20:00*0.61970*0.61980*0.61990*0.61960
05/26/2004 01:25:00*0.61980*0.62000*0.62020*0.61960
05/26/2004 01:30:00*0.62000*0.62050*0.62050*0.61990
05/26/2004 01:35:00*0.62050*0.62040*0.62050*0.62030
05/26/2004 01:40:00*0.62040*0.62070*0.62090*0.62030
05/26/2004 01:45:00*0.62070*0.62110*0.62140*0.62070
05/26/2004 01:50:00*0.62110*0.62110*0.62120*0.62080
05/26/2004 01:55:00*0.62110*0.62100*0.62110*0.62070
05/26/2004 02:00:00*0.62100*0.62100*0.62100*0.62070
05/26/2004 02:05:00*0.62100*0.62100*0.62110*0.62080
05/26/2004 02:10:00*0.62100*0.62080*0.62100*0.62030
05/26/2004 02:15:00*0.62080*0.62040*0.62080*0.62040
05/26/2004 02:20:00*0.62040*0.62040*0.62050*0.62030
05/26/2004 02:25:00*0.62040*0.62100*0.62130*0.62040
05/26/2004 02:30:00*0.62100*0.62110*0.62130*0.62080
05/26/2004 02:35:00*0.62110*0.62060*0.62140*0.62040
05/26/2004 02:40:00*0.62060*0.62090*0.62130*0.62060
05/26/2004 02:45:00*0.62090*0.62100*0.62100*0.62080
05/26/2004 02:50:00*0.62100*0.62080*0.62110*0.62060
05/26/2004 02:55:00*0.62080*0.62120*0.62130*0.62080
05/26/2004 03:00:00*0.62120*0.62080*0.62140*0.62080
05/26/2004 03:05:00*0.62080*0.62130*0.62150*0.62080
05/26/2004 03:10:00*0.62130*0.62190*0.62190*0.62120
05/26/2004 03:15:00*0.62190*0.62210*0.62210*0.62160
05/26/2004 03:20:00*0.62210*0.62170*0.62220*0.62150
05/26/2004 03:25:00*0.62170*0.62160*0.62180*0.62140
05/26/2004 03:30:00*0.62160*0.62160*0.62170*0.62130
05/26/2004 03:35:00*0.62160*0.62110*0.62170*0.62080
05/26/2004 03:40:00*0.62110*0.62100*0.62140*0.62100
05/26/2004 03:45:00*0.62100*0.62140*0.62160*0.62090
05/26/2004 03:50:00*0.62140*0.62150*0.62160*0.62130
05/26/2004 03:55:00*0.62150*0.62160*0.62170*0.62140
05/26/2004 04:00:00*0.62160*0.62210*0.62210*0.62140
05/26/2004 04:05:00*0.62210*0.62200*0.62230*0.62190
05/26/2004 04:10:00*0.62200*0.62200*0.62220*0.62190
05/26/2004 04:15:00*0.62200*0.62300*0.62310*0.62190
05/26/2004 04:20:00*0.62300*0.62250*0.62300*0.62230
05/26/2004 04:25:00*0.62250*0.62260*0.62270*0.62220
05/26/2004 04:30:00*0.62260*0.62200*0.62270*0.62180
05/26/2004 04:35:00*0.62200*0.62140*0.62210*0.62140
05/26/2004 04:40:00*0.62140*0.62140*0.62150*0.62110
05/26/2004 04:45:00*0.62140*0.62150*0.62150*0.62110
05/26/2004 04:50:00*0.62150*0.62170*0.62180*0.62150
05/26/2004 04:55:00*0.62170*0.62100*0.62170*0.62100
05/26/2004 05:00:00*0.62100*0.62060*0.62110*0.62040
05/26/2004 05:05:00*0.62060*0.62050*0.62080*0.62030
05/26/2004 05:10:00*0.62050*0.62070*0.62090*0.62040
05/26/2004 05:15:00*0.62070*0.62080*0.62090*0.62060
05/26/2004 05:20:00*0.62080*0.62110*0.62110*0.62060
05/26/2004 05:25:00*0.62110*0.62090*0.62160*0.62090
05/26/2004 05:30:00*0.62090*0.62150*0.62170*0.62090
05/26/2004 05:35:00*0.62150*0.62200*0.62200*0.62150
05/26/2004 05:40:00*0.62200*0.62150*0.62200*0.62140
05/26/2004 05:45:00*0.62150*0.62180*0.62210*0.62140
05/26/2004 05:50:00*0.62180*0.62170*0.62190*0.62160
05/26/2004 05:55:00*0.62170*0.62180*0.62180*0.62140
05/26/2004 06:00:00*0.62180*0.62150*0.62180*0.62140
05/26/2004 06:05:00*0.62150*0.62150*0.62160*0.62140
05/26/2004 06:10:00*0.62150*0.62150*0.62160*0.62140
05/26/2004 06:15:00*0.62150*0.62150*0.62160*0.62140
05/26/2004 06:20:00*0.62150*0.62140*0.62150*0.62120
05/26/2004 06:25:00*0.62140*0.62140*0.62140*0.62110
05/26/2004 06:30:00*0.62140*0.62120*0.62150*0.62080
05/26/2004 06:35:00*0.62120*0.62080*0.62130*0.62080
05/26/2004 06:40:00*0.62080*0.62090*0.62110*0.62080
05/26/2004 06:45:00*0.62090*0.62100*0.62100*0.62080
05/26/2004 06:50:00*0.62100*0.62100*0.62100*0.62080
05/26/2004 06:55:00*0.62100*0.62090*0.62100*0.62080
05/26/2004 07:00:00*0.62090*0.62120*0.62120*0.62080
05/26/2004 07:05:00*0.62120*0.62100*0.62120*0.62100
05/26/2004 07:10:00*0.62100*0.62050*0.62110*0.62040
05/26/2004 07:15:00*0.62050*0.62070*0.62070*0.62040
05/26/2004 07:20:00*0.62070*0.62060*0.62070*0.62050
05/26/2004 07:25:00*0.62060*0.62060*0.62060*0.62040
05/26/2004 07:30:00*0.62060*0.62070*0.62090*0.62050
05/26/2004 07:35:00*0.62070*0.62070*0.62080*0.62060
05/26/2004 07:40:00*0.62070*0.62080*0.62100*0.62070
05/26/2004 07:45:00*0.62080*0.62080*0.62090*0.62070
05/26/2004 07:50:00*0.62080*0.62070*0.62090*0.62070
05/26/2004 07:55:00*0.62070*0.62050*0.62080*0.62030
05/26/2004 08:00:00*0.62050*0.62070*0.62080*0.62040
05/26/2004 08:05:00*0.62070*0.62030*0.62070*0.62000
05/26/2004 08:10:00*0.62030*0.62010*0.62050*0.62010
05/26/2004 08:15:00*0.62010*0.62030*0.62050*0.62010
05/26/2004 08:20:00*0.62030*0.62040*0.62040*0.62030
05/26/2004 08:25:00*0.62040*0.62030*0.62050*0.62030
05/26/2004 08:30:00*0.62030*0.62120*0.62120*0.62030
05/26/2004 08:35:00*0.62120*0.62150*0.62180*0.62090
05/26/2004 08:40:00*0.62150*0.62120*0.62150*0.62100
05/26/2004 08:45:00*0.62120*0.62120*0.62120*0.62090
05/26/2004 08:50:00*0.62120*0.62120*0.62130*0.62090
05/26/2004 08:55:00*0.62120*0.62120*0.62130*0.62100
05/26/2004 09:00:00*0.62120*0.62190*0.62230*0.62110
05/26/2004 09:05:00*0.62190*0.62110*0.62190*0.62110
05/26/2004 09:10:00*0.62110*0.62040*0.62120*0.62010
05/26/2004 09:15:00*0.62040*0.62060*0.62080*0.62030
05/26/2004 09:20:00*0.62060*0.62030*0.62070*0.62010
05/26/2004 09:25:00*0.62030*0.62000*0.62040*0.62000
05/26/2004 09:30:00*0.62000*0.61990*0.62040*0.61970
05/26/2004 09:35:00*0.61990*0.61990*0.62010*0.61940
05/26/2004 09:40:00*0.61990*0.61990*0.61990*0.61930
05/26/2004 09:45:00*0.61990*0.61950*0.62020*0.61950
05/26/2004 09:50:00*0.61950*0.61990*0.62000*0.61870
05/26/2004 09:55:00*0.61990*0.61950*0.62020*0.61950
05/26/2004 10:00:00*0.61950*0.61950*0.62010*0.61900
05/26/2004 10:05:00*0.61950*0.61950*0.62000*0.61930
05/26/2004 10:10:00*0.61950*0.61990*0.62020*0.61950
05/26/2004 10:15:00*0.61990*0.61950*0.61990*0.61950
05/26/2004 10:20:00*0.61950*0.61930*0.61980*0.61910
05/26/2004 10:25:00*0.61930*0.61930*0.61940*0.61890
05/26/2004 10:30:00*0.61930*0.61890*0.61930*0.61820
05/26/2004 10:35:00*0.61890*0.61840*0.61900*0.61800
05/26/2004 10:40:00*0.61840*0.61830*0.61840*0.61790
05/26/2004 10:45:00*0.61830*0.61810*0.61840*0.61760
05/26/2004 10:50:00*0.61810*0.61690*0.61840*0.61690
05/26/2004 10:55:00*0.61690*0.61800*0.61810*0.61690
05/26/2004 11:00:00*0.61800*0.61820*0.61840*0.61760
05/26/2004 11:05:00*0.61820*0.61830*0.61840*0.61800
05/26/2004 11:10:00*0.61830*0.61800*0.61840*0.61790
05/26/2004 11:15:00*0.61800*0.61700*0.61800*0.61700
05/26/2004 11:20:00*0.61700*0.61740*0.61760*0.61690
05/26/2004 11:25:00*0.61740*0.61820*0.61820*0.61730
05/26/2004 11:30:00*0.61820*0.61840*0.61840*0.61790
05/26/2004 11:35:00*0.61840*0.61850*0.61870*0.61830
05/26/2004 11:40:00*0.61850*0.61870*0.61880*0.61850
05/26/2004 11:45:00*0.61870*0.61860*0.61880*0.61840
05/26/2004 11:50:00*0.61860*0.61880*0.61900*0.61860
05/26/2004 11:55:00*0.61880*0.61900*0.61910*0.61870
05/26/2004 12:00:00*0.61900*0.61900*0.61940*0.61860
05/26/2004 12:05:00*0.61900*0.61890*0.61910*0.61880
05/26/2004 12:10:00*0.61890*0.61930*0.61950*0.61890
05/26/2004 12:15:00*0.61930*0.61920*0.61940*0.61920
05/26/2004 12:20:00*0.61920*0.61940*0.61980*0.61920
05/26/2004 12:25:00*0.61940*0.61910*0.61940*0.61900
05/26/2004 12:30:00*0.61910*0.61970*0.61970*0.61910
05/26/2004 12:35:00*0.61970*0.61990*0.62000*0.61950
05/26/2004 12:40:00*0.61990*0.61990*0.62000*0.61970
05/26/2004 12:45:00*0.61990*0.62000*0.62010*0.61980
05/26/2004 12:50:00*0.62000*0.62020*0.62050*0.62000
05/26/2004 12:55:00*0.62020*0.62020*0.62040*0.62010
05/26/2004 13:00:00*0.62020*0.62030*0.62040*0.62010
05/26/2004 13:05:00*0.62030*0.62030*0.62050*0.62020
05/26/2004 13:10:00*0.62030*0.62030*0.62050*0.62020
05/26/2004 13:15:00*0.62030*0.62030*0.62050*0.62030
05/26/2004 13:20:00*0.62030*0.62000*0.62050*0.61980
05/26/2004 13:25:00*0.62000*0.61980*0.62020*0.61980
05/26/2004 13:30:00*0.61980*0.61900*0.61990*0.61810
05/26/2004 13:35:00*0.61900*0.61990*0.62000*0.61890
05/26/2004 13:40:00*0.61990*0.62060*0.62080*0.61980
05/26/2004 13:45:00*0.62060*0.62040*0.62080*0.62040
05/26/2004 13:50:00*0.62040*0.62090*0.62100*0.62040
05/26/2004 13:55:00*0.62090*0.62160*0.62170*0.62070
05/26/2004 14:00:00*0.62160*0.62130*0.62170*0.62130
05/26/2004 14:05:00*0.62130*0.62140*0.62170*0.62130
05/26/2004 14:10:00*0.62140*0.62140*0.62150*0.62110
05/26/2004 14:15:00*0.62140*0.62090*0.62150*0.62060
05/26/2004 14:20:00*0.62090*0.62100*0.62110*0.62080
05/26/2004 14:25:00*0.62100*0.62120*0.62150*0.62090
05/26/2004 14:30:00*0.62120*0.62080*0.62130*0.62080
05/26/2004 14:35:00*0.62080*0.62060*0.62100*0.62050
05/26/2004 14:40:00*0.62060*0.62030*0.62080*0.62020
05/26/2004 14:45:00*0.62030*0.62090*0.62100*0.61960
05/26/2004 14:50:00*0.62090*0.62120*0.62140*0.62080
05/26/2004 14:55:00*0.62120*0.62150*0.62170*0.62120
05/26/2004 15:00:00*0.62150*0.62150*0.62160*0.62130
05/26/2004 15:05:00*0.62150*0.62150*0.62160*0.62120
05/26/2004 15:10:00*0.62150*0.62170*0.62180*0.62130
05/26/2004 15:15:00*0.62170*0.62160*0.62210*0.62150
05/26/2004 15:20:00*0.62160*0.62160*0.62180*0.62140
05/26/2004 15:25:00*0.62160*0.62130*0.62180*0.62130
05/26/2004 15:30:00*0.62130*0.62130*0.62170*0.62120
05/26/2004 15:35:00*0.62130*0.62040*0.62140*0.62040
05/26/2004 15:40:00*0.62040*0.62080*0.62120*0.61930
05/26/2004 15:45:00*0.62080*0.62030*0.62100*0.62030
05/26/2004 15:50:00*0.62030*0.62030*0.62040*0.62030
05/26/2004 15:55:00*0.62030*0.62050*0.62050*0.62030
05/26/2004 16:00:00*0.62050*0.62090*0.62100*0.62050
05/26/2004 16:05:00*0.62090*0.62090*0.62100*0.62080
05/26/2004 16:10:00*0.62090*0.62070*0.62090*0.62070
05/26/2004 16:15:00*0.62070*0.62090*0.62100*0.62070
05/26/2004 16:20:00*0.62090*0.62040*0.62090*0.62040
05/26/2004 16:25:00*0.62040*0.62050*0.62060*0.62020
05/26/2004 16:30:00*0.62050*0.62070*0.62100*0.62050
05/26/2004 16:35:00*0.62070*0.62070*0.62080*0.62070
05/26/2004 16:40:00*0.62070*0.62080*0.62090*0.62060
05/26/2004 16:45:00*0.62080*0.62080*0.62090*0.62070
05/26/2004 16:50:00*0.62080*0.62080*0.62090*0.62080
05/26/2004 16:55:00*0.62080*0.62060*0.62090*0.62060
05/26/2004 17:00:00*0.62060*0.62100*0.62110*0.62060
