01/15/2004 17:05:00*6.8415*6.843*6.8432*6.8411
01/15/2004 17:10:00*6.844*6.8449*6.8457*6.8426
01/15/2004 17:15:00*6.8454*6.8466*6.8466*6.8449
01/15/2004 17:20:00*6.8465*6.8464*6.8481*6.846
01/15/2004 17:25:00*6.8472*6.8471*6.8485*6.8464
01/15/2004 17:30:00*6.8467*6.8466*6.8471*6.8466
01/15/2004 17:35:00*6.8479*6.8475*6.8566*6.8466
01/15/2004 17:40:00*6.846*6.8475*6.8475*6.846
01/15/2004 17:45:00*6.8483*6.8475*6.8483*6.8438
01/15/2004 17:50:00*6.8475*6.8483*6.8487*6.8438
01/15/2004 17:55:00*6.8486*6.8486*6.8587*6.8441
01/15/2004 18:00:00*6.8486*6.8486*6.8494*6.8464
01/15/2004 18:05:00*6.8479*6.846*6.8487*6.8456
01/15/2004 18:10:00*6.8464*6.8558*6.8558*6.8456
01/15/2004 18:15:00*6.8558*6.8471*6.8572*6.8468
01/15/2004 18:20:00*6.8471*6.8475*6.8483*6.8471
01/15/2004 18:25:00*6.8475*6.8471*6.8573*6.8471
01/15/2004 18:30:00*6.8471*6.8603*6.8611*6.8471
01/15/2004 18:35:00*6.8609*6.8614*6.8624*6.8603
01/15/2004 18:40:00*6.8614*6.8614*6.8614*6.8607
01/15/2004 18:45:00*6.8614*6.8622*6.8628*6.8614
01/15/2004 18:50:00*6.8622*6.863*6.863*6.8622
01/15/2004 18:55:00*6.8626*6.8618*6.8633*6.8614
01/15/2004 19:00:00*6.8622*6.8639*6.8645*6.8618
01/15/2004 19:05:00*6.8633*6.8637*6.8645*6.8625
01/15/2004 19:10:00*6.8633*6.8625*6.8637*6.8607
01/15/2004 19:15:00*6.861*6.8625*6.865*6.861
01/15/2004 19:20:00*6.8637*6.8643*6.8645*6.8622
01/15/2004 19:25:00*6.864*6.8656*6.8659*6.8633
01/15/2004 19:30:00*6.86555*6.86555*6.8664*6.8652
01/15/2004 19:35:00*6.8652*6.8667*6.8682*6.8652
01/15/2004 19:40:00*6.8663*6.869*6.869*6.8659
01/15/2004 19:45:00*6.8674*6.8667*6.869*6.86555
01/15/2004 19:50:00*6.8673*6.8679*6.8701*6.8667
01/15/2004 19:55:00*6.8688*6.86705*6.8694*6.86705
01/15/2004 20:00:00*6.8663*6.8659*6.8686*6.86555
01/15/2004 20:05:00*6.867*6.864*6.867*6.8637
01/15/2004 20:10:00*6.8644*6.8666*6.8667*6.864
01/15/2004 20:15:00*6.8644*6.8648*6.8667*6.8644
01/15/2004 20:20:00*6.86555*6.8644*6.866*6.864
01/15/2004 20:25:00*6.8648*6.8645*6.8656*6.8637
01/15/2004 20:30:00*6.864*6.8647*6.8647*6.8622
01/15/2004 20:35:00*6.8645*6.864*6.8656*6.8625
01/15/2004 20:40:00*6.8644*6.8633*6.8656*6.8633
01/15/2004 20:45:00*6.8629*6.8625*6.8645*6.8625
01/15/2004 20:50:00*6.8629*6.8636*6.8643*6.8625
01/15/2004 20:55:00*6.8633*6.8636*6.8637*6.8622
01/15/2004 21:00:00*6.8629*6.8652*6.8654*6.8625
01/15/2004 21:05:00*6.8652*6.8644*6.8669*6.8644
01/15/2004 21:10:00*6.8652*6.8654*6.8662*6.8644
01/15/2004 21:15:00*6.864*6.8652*6.8654*6.8637
01/15/2004 21:20:00*6.8644*6.8664*6.8664*6.8644
01/15/2004 21:25:00*6.8664*6.8656*6.8664*6.8648
01/15/2004 21:30:00*6.8658*6.8652*6.8658*6.8644
01/15/2004 21:35:00*6.8658*6.8658*6.8667*6.8648
01/15/2004 21:40:00*6.8658*6.8652*6.866*6.8644
01/15/2004 21:45:00*6.8648*6.86555*6.8671*6.8644
01/15/2004 21:50:00*6.8648*6.8667*6.8667*6.8648
01/15/2004 21:55:00*6.8666*6.86555*6.8667*6.8652
01/15/2004 22:00:00*6.8664*6.8664*6.8664*6.8652
01/15/2004 22:05:00*6.8667*6.8653*6.8667*6.8635
01/15/2004 22:10:00*6.8653*6.8671*6.8671*6.8653
01/15/2004 22:15:00*6.867*6.8642*6.8671*6.8634
01/15/2004 22:20:00*6.8652*6.8629*6.86555*6.8612
01/15/2004 22:25:00*6.8629*6.8635*6.8641*6.8629
01/15/2004 22:30:00*6.8635*6.8633*6.8635*6.8633
01/15/2004 22:35:00*6.8633*6.8639*6.8645*6.8589
01/15/2004 22:40:00*6.8639*6.8633*6.8648*6.8633
01/15/2004 22:45:00*6.8633*6.8633*6.866*6.8614
01/15/2004 22:50:00*6.8633*6.8629*6.8639*6.8625
01/15/2004 22:55:00*6.8629*6.86*6.8629*6.86
01/15/2004 23:00:00*6.86*6.8589*6.8614*6.8589
01/15/2004 23:05:00*6.8589*6.8583*6.861*6.8583
01/15/2004 23:10:00*6.8583*6.8599*6.8603*6.8583
01/15/2004 23:15:00*6.8603*6.8609*6.8613*6.8599
01/15/2004 23:20:00*6.8592*6.8599*6.8609*6.857
01/15/2004 23:25:00*6.8603*6.8601*6.8612*6.8595
01/15/2004 23:30:00*6.8599*6.8607*6.8607*6.8599
01/15/2004 23:35:00*6.8617*6.8617*6.8617*6.8607
01/15/2004 23:40:00*6.8603*6.858*6.8617*6.858
01/15/2004 23:45:00*6.8588*6.8569*6.8588*6.8569
01/15/2004 23:50:00*6.8565*6.8543*6.8571*6.8515
01/15/2004 23:55:00*6.8546*6.8524*6.8549*6.85125
01/16/2004 00:00:00*6.8516*6.8516*6.8524*6.8509
01/16/2004 00:05:00*6.8521*6.8539*6.8539*6.8505
01/16/2004 00:10:00*6.8543*6.8554*6.858*6.8539
01/16/2004 00:15:00*6.8573*6.8573*6.8592*6.8554
01/16/2004 00:20:00*6.8565*6.8558*6.8573*6.8554
01/16/2004 00:25:00*6.8554*6.8546*6.858*6.8529
01/16/2004 00:30:00*6.8546*6.85615*6.85765*6.8546
01/16/2004 00:35:00*6.8565*6.8565*6.8583*6.85615
01/16/2004 00:40:00*6.85615*6.8558*6.8568*6.8558
01/16/2004 00:45:00*6.855*6.8546*6.8558*6.8546
01/16/2004 00:50:00*6.8543*6.8546*6.8546*6.8523
01/16/2004 00:55:00*6.8543*6.855*6.8562*6.8543
01/16/2004 01:00:00*6.8569*6.8575*6.8575*6.855
01/16/2004 01:05:00*6.8569*6.8566*6.8575*6.855
01/16/2004 01:10:00*6.8546*6.8557*6.8566*6.8546
01/16/2004 01:15:00*6.8554*6.8558*6.856*6.8528
01/16/2004 01:20:00*6.8611*6.8603*6.8641*6.8485
01/16/2004 01:25:00*6.8592*6.86*6.8609*6.8573
01/16/2004 01:30:00*6.8595*6.8603*6.8611*6.8584
01/16/2004 01:35:00*6.8592*6.8446*6.8603*6.8442
01/16/2004 01:40:00*6.8461*6.8438*6.8465*6.8438
01/16/2004 01:45:00*6.8446*6.8434*6.8468*6.8427
01/16/2004 01:50:00*6.8427*6.8412*6.8468*6.8408
01/16/2004 01:55:00*6.8416*6.8419*6.852*6.8408
01/16/2004 02:00:00*6.8431*6.8446*6.8491*6.8419
01/16/2004 02:05:00*6.8599*6.8493*6.8604*6.8446
01/16/2004 02:10:00*6.8482*6.85115*6.8537*6.8482
01/16/2004 02:15:00*6.8522*6.8534*6.85845*6.85115
01/16/2004 02:20:00*6.85195*6.8508*6.8535*6.8463
01/16/2004 02:25:00*6.85*6.85235*6.8531*6.8459
01/16/2004 02:30:00*6.8512*6.8526*6.8572*6.8463
01/16/2004 02:35:00*6.8512*6.84025*6.8532*6.84025
01/16/2004 02:40:00*6.84025*6.8502*6.8502*6.8387
01/16/2004 02:45:00*6.85085*6.85345*6.85345*6.84185
01/16/2004 02:50:00*6.85305*6.865*6.8716*6.8523
01/16/2004 02:55:00*6.869*6.8638*6.869*6.8625
01/16/2004 03:00:00*6.863*6.8638*6.8641*6.85825
01/16/2004 03:05:00*6.8621*6.8547*6.866*6.85215
01/16/2004 03:10:00*6.85505*6.86765*6.8713*6.8547
01/16/2004 03:15:00*6.86805*6.85245*6.8701*6.8495
01/16/2004 03:20:00*6.85465*6.8526*6.8574*6.84735
01/16/2004 03:25:00*6.8523*6.85195*6.8533*6.84755
01/16/2004 03:30:00*6.85885*6.8552*6.85885*6.85195
01/16/2004 03:35:00*6.85555*6.8538*6.8572*6.85105
01/16/2004 03:40:00*6.8563*6.8562*6.8573*6.85375
01/16/2004 03:45:00*6.8573*6.85045*6.8576*6.84985
01/16/2004 03:50:00*6.8522*6.85105*6.8531*6.84285
01/16/2004 03:55:00*6.8519*6.8421*6.85985*6.84055
01/16/2004 04:00:00*6.8419*6.84345*6.84515*6.83615
01/16/2004 04:05:00*6.8449*6.84275*6.849*6.8417
01/16/2004 04:10:00*6.8429*6.8424*6.8514*6.84125
01/16/2004 04:15:00*6.8413*6.8451*6.8451*6.8409
01/16/2004 04:20:00*6.84435*6.8495*6.85105*6.8429
01/16/2004 04:25:00*6.85115*6.8489*6.8517*6.84805
01/16/2004 04:30:00*6.84735*6.85265*6.8547*6.84655
01/16/2004 04:35:00*6.85295*6.85815*6.85815*6.84805
01/16/2004 04:40:00*6.85775*6.86515*6.86515*6.85455
01/16/2004 04:45:00*6.86335*6.85615*6.86655*6.85505
01/16/2004 04:50:00*6.85755*6.8578*6.86165*6.85415
01/16/2004 04:55:00*6.85735*6.85455*6.85825*6.85375
01/16/2004 05:00:00*6.85475*6.85615*6.85765*6.84765
01/16/2004 05:05:00*6.85655*6.8636*6.8637*6.85615
01/16/2004 05:10:00*6.86345*6.85885*6.8636*6.85785
01/16/2004 05:15:00*6.8596*6.8552*6.8598*6.85475
01/16/2004 05:20:00*6.85655*6.85315*6.85655*6.85205
01/16/2004 05:25:00*6.85005*6.84995*6.85315*6.84855
01/16/2004 05:30:00*6.8517*6.85095*6.852*6.84885
01/16/2004 05:35:00*6.8521*6.85255*6.85455*6.84915
01/16/2004 05:40:00*6.8538*6.8643*6.8693*6.84835
01/16/2004 05:45:00*6.8638*6.85895*6.86575*6.85895
01/16/2004 05:50:00*6.8605*6.86305*6.86635*6.85825
01/16/2004 05:55:00*6.8636*6.86005*6.8641*6.85695
01/16/2004 06:00:00*6.8585*6.85395*6.8629*6.85395
01/16/2004 06:05:00*6.85745*6.84405*6.85925*6.83775
01/16/2004 06:10:00*6.84355*6.8478*6.8478*6.84315
01/16/2004 06:15:00*6.84665*6.84635*6.8486*6.84195
01/16/2004 06:20:00*6.8473*6.8493*6.8493*6.84465
01/16/2004 06:25:00*6.848*6.84115*6.8493*6.84115
01/16/2004 06:30:00*6.8419*6.8444*6.8479*6.84115
01/16/2004 06:35:00*6.84235*6.8446*6.8464*6.84235
01/16/2004 06:40:00*6.845*6.8406*6.8457*6.83975
01/16/2004 06:45:00*6.84155*6.84185*6.8497*6.8406
01/16/2004 06:50:00*6.84055*6.8436*6.8444*6.83985
01/16/2004 06:55:00*6.8424*6.84815*6.8501*6.8424
01/16/2004 07:00:00*6.84775*6.8417*6.8499*6.84155
01/16/2004 07:05:00*6.8419*6.8451*6.8457*6.83895
01/16/2004 07:10:00*6.84585*6.8476*6.8476*6.84265
01/16/2004 07:15:00*6.84585*6.84425*6.8508*6.84415
01/16/2004 07:20:00*6.8473*6.8397*6.8473*6.83755
01/16/2004 07:25:00*6.84085*6.84195*6.84195*6.83505
01/16/2004 07:30:00*6.83875*6.84725*6.8473*6.83875
01/16/2004 07:35:00*6.8474*6.8467*6.84835*6.84185
01/16/2004 07:40:00*6.8446*6.84045*6.84735*6.84045
01/16/2004 07:45:00*6.842*6.83745*6.843*6.83655
01/16/2004 07:50:00*6.83925*6.83665*6.84015*6.83575
01/16/2004 07:55:00*6.83615*6.83875*6.83995*6.83615
01/16/2004 08:00:00*6.83915*6.83855*6.8416*6.83715
01/16/2004 08:05:00*6.83785*6.83695*6.8411*6.83495
01/16/2004 08:10:00*6.83655*6.83895*6.8412*6.83625
01/16/2004 08:15:00*6.83935*6.84465*6.8455*6.83745
01/16/2004 08:20:00*6.84525*6.8406*6.8471*6.83895
01/16/2004 08:25:00*6.83975*6.83965*6.843*6.83725
01/16/2004 08:30:00*6.84005*6.84135*6.8431*6.83925
01/16/2004 08:35:00*6.8414*6.84025*6.8478*6.83875
01/16/2004 08:40:00*6.8419*6.8431*6.8468*6.83995
01/16/2004 08:45:00*6.84065*6.84575*6.8471*6.84005
01/16/2004 08:50:00*6.84615*6.84355*6.8487*6.84355
01/16/2004 08:55:00*6.8452*6.85425*6.85425*6.84355
01/16/2004 09:00:00*6.8554*6.85745*6.8631*6.85285
01/16/2004 09:05:00*6.8588*6.85685*6.8622*6.84965
01/16/2004 09:10:00*6.85875*6.84925*6.85875*6.84695
01/16/2004 09:15:00*6.84815*6.84275*6.851*6.84275
01/16/2004 09:20:00*6.84315*6.84115*6.8482*6.84115
01/16/2004 09:25:00*6.8404*6.8357*6.8456*6.83425
01/16/2004 09:30:00*6.83375*6.82665*6.8364*6.8265
01/16/2004 09:35:00*6.82905*6.8267*6.82905*6.8226
01/16/2004 09:40:00*6.8263*6.83685*6.8383*6.8262
01/16/2004 09:45:00*6.8384*6.8445*6.8445*6.83455
01/16/2004 09:50:00*6.8418*6.8303*6.8445*6.8277
01/16/2004 09:55:00*6.8226*6.8226*6.8303*6.8226
01/16/2004 10:00:00*6.8234*6.8279*6.8279*6.8221
01/16/2004 10:05:00*6.83055*6.8289*6.8345*6.82525
01/16/2004 10:10:00*6.82925*6.82685*6.8324*6.8243
01/16/2004 10:15:00*6.8263*6.82465*6.829*6.82245
01/16/2004 10:20:00*6.8248*6.8203*6.8279*6.8198
01/16/2004 10:25:00*6.8196*6.8282*6.8304*6.8196
01/16/2004 10:30:00*6.8301*6.8259*6.8311*6.8256
01/16/2004 10:35:00*6.827*6.82145*6.8278*6.82145
01/16/2004 10:40:00*6.8245*6.82295*6.8263*6.81765
01/16/2004 10:45:00*6.8267*6.8245*6.8339*6.82295
01/16/2004 10:50:00*6.82335*6.827*6.8292*6.82335
01/16/2004 10:55:00*6.8274*6.8252*6.8286*6.821
01/16/2004 11:00:00*6.8263*6.8269*6.8333*6.8212
01/16/2004 11:05:00*6.8255*6.8258*6.8299*6.8246
01/16/2004 11:10:00*6.825*6.8152*6.8287*6.81315
01/16/2004 11:15:00*6.81475*6.837*6.838*6.8116
01/16/2004 11:20:00*6.8384*6.82425*6.8384*6.82425
01/16/2004 11:25:00*6.825*6.827*6.829*6.8202
01/16/2004 11:30:00*6.8274*6.8307*6.8307*6.827
01/16/2004 11:35:00*6.8309*6.8272*6.8334*6.8272
01/16/2004 11:40:00*6.8268*6.8279*6.8287*6.8241
01/16/2004 11:45:00*6.8275*6.8253*6.8287*6.8249
01/16/2004 11:50:00*6.8377*6.8367*6.8405*6.8253
01/16/2004 11:55:00*6.83705*6.8522*6.8636*6.8367
01/16/2004 12:00:00*6.8539*6.8564*6.8592*6.838
01/16/2004 12:05:00*6.8573*6.8407*6.8573*6.8309
01/16/2004 12:10:00*6.8358*6.8253*6.8448*6.8249
01/16/2004 12:15:00*6.8249*6.8215*6.8339*6.82035
01/16/2004 12:20:00*6.8211*6.82455*6.8273*6.8211
01/16/2004 12:25:00*6.8249*6.8234*6.8338*6.8234
01/16/2004 12:30:00*6.82225*6.81765*6.8325*6.81765
01/16/2004 12:35:00*6.81385*6.81885*6.83*6.81315
01/16/2004 12:40:00*6.8192*6.8192*6.8194*6.81615
01/16/2004 12:45:00*6.8196*6.81845*6.823*6.8173
01/16/2004 12:50:00*6.81805*6.8196*6.8221*6.8173
01/16/2004 12:55:00*6.81995*6.81885*6.82075*6.81885
01/16/2004 13:00:00*6.81995*6.82035*6.82035*6.81885
01/16/2004 13:05:00*6.81995*6.8227*6.8241*6.81995
01/16/2004 13:10:00*6.824*6.82795*6.8301*6.8227
01/16/2004 13:15:00*6.831*6.831*6.8349*6.82795
01/16/2004 13:20:00*6.83135*6.8325*6.8327*6.8291
01/16/2004 13:25:00*6.8321*6.83175*6.8331*6.8306
01/16/2004 13:30:00*6.83085*6.832*6.8337*6.8301
01/16/2004 13:35:00*6.8339*6.8324*6.8355*6.83045
01/16/2004 13:40:00*6.8312*6.8282*6.8324*6.8274
01/16/2004 13:45:00*6.8274*6.8316*6.8316*6.8274
01/16/2004 13:50:00*6.8301*6.8282*6.8322*6.82705
01/16/2004 13:55:00*6.8274*6.82895*6.8324*6.82705
01/16/2004 14:00:00*6.8297*6.82855*6.8322*6.8282
01/16/2004 14:05:00*6.8299*6.82855*6.8308*6.82705
01/16/2004 14:10:00*6.8282*6.8293*6.8316*6.8282
01/16/2004 14:15:00*6.8301*6.828*6.8305*6.8244
01/16/2004 14:20:00*6.82705*6.8274*6.8303*6.8259
01/16/2004 14:25:00*6.82705*6.82515*6.8275*6.82515
01/16/2004 14:30:00*6.8263*6.8266*6.8266*6.824
01/16/2004 14:35:00*6.82515*6.8259*6.8266*6.824
01/16/2004 14:40:00*6.8257*6.8263*6.8268*6.82475
01/16/2004 14:45:00*6.8273*6.828*6.8301*6.8263
01/16/2004 14:50:00*6.8274*6.82705*6.828*6.82705
01/16/2004 14:55:00*6.8274*6.8276*6.8279*6.8259
01/16/2004 15:00:00*6.82665*6.82515*6.8283*6.82515
01/16/2004 15:05:00*6.8221*6.8246*6.8276*6.8221
01/16/2004 15:10:00*6.8244*6.82325*6.8246*6.82325
01/16/2004 15:15:00*6.82325*6.8151*6.8233*6.8151
01/16/2004 15:20:00*6.8213*6.8239*6.8239*6.8151
01/16/2004 15:25:00*6.8225*6.8244*6.8244*6.8225
01/16/2004 15:30:00*6.8241*6.82285*6.8244*6.82175
01/16/2004 15:35:00*6.8269*6.82325*6.8269*6.82285
01/16/2004 15:40:00*6.8246*6.8242*6.8252*6.82325
01/16/2004 15:45:00*6.8238*6.8243*6.8243*6.8238
01/16/2004 15:50:00*6.8248*6.8248*6.825*6.82365
01/16/2004 15:55:00*6.82365*6.82365*6.8248*6.82365
01/16/2004 16:00:00*6.8221*6.82365*6.8264*6.8221
01/16/2004 16:05:00*6.82325*6.82475*6.828*6.82325
01/16/2004 16:10:00*6.82515*6.8297*6.833*6.82475
01/16/2004 16:15:00*6.82475*6.8299*6.8299*6.8244
01/16/2004 16:20:00*6.828*6.83845*6.83845*6.8274
01/16/2004 16:25:00*6.83085*6.8301*6.83845*6.8301
01/16/2004 16:30:00*6.83085*6.83235*6.8375*6.8293
01/16/2004 16:35:00*6.8316*6.8335*6.835*6.8316
01/16/2004 16:40:00*6.835*6.8335*6.8382*6.8278
01/16/2004 16:45:00*6.8339*6.8335*6.8377*6.83275
01/16/2004 16:50:00*6.832*6.83425*6.8385*6.832
01/16/2004 16:55:00*6.8278*6.828*6.83425*6.82705
01/16/2004 17:00:00*6.8316*6.83085*6.8345*6.8274
