01/12/2004 17:05:00*6.954*6.943*6.954*6.943
01/12/2004 17:10:00*6.954*6.9281*6.954*6.9281
01/12/2004 17:15:00*6.9281*6.9416*6.9416*6.9281
01/12/2004 17:20:00*6.93585*6.93585*6.9416*6.93585
01/12/2004 17:25:00*6.93585*6.93585*6.93585*6.93585
01/12/2004 17:30:00*6.93585*6.9336*6.9406*6.9336
01/12/2004 17:35:00*6.9326*6.9296*6.9336*6.9296
01/12/2004 17:40:00*6.9296*6.9296*6.9296*6.9296
01/12/2004 17:45:00*6.9296*6.9296*6.9296*6.9296
01/12/2004 17:50:00*6.9296*6.9296*6.9296*6.9296
01/12/2004 17:55:00*6.9296*6.9296*6.9296*6.9296
01/12/2004 18:00:00*6.9296*6.9296*6.9296*6.9296
01/12/2004 18:05:00*6.944*6.928*6.944*6.928
01/12/2004 18:10:00*6.928*6.92655*6.928*6.92655
01/12/2004 18:15:00*6.92655*6.92655*6.92655*6.92655
01/12/2004 18:20:00*6.92655*6.92655*6.92655*6.92655
01/12/2004 18:25:00*6.92655*6.92655*6.92655*6.92655
01/12/2004 18:30:00*6.92655*6.9486*6.9506*6.92655
01/12/2004 18:35:00*6.9486*6.9486*6.9486*6.9486
01/12/2004 18:40:00*6.9486*6.9486*6.9486*6.9486
01/12/2004 18:45:00*6.9486*6.9486*6.9486*6.9486
01/12/2004 18:50:00*6.9486*6.9486*6.9486*6.9486
01/12/2004 18:55:00*6.9486*6.9486*6.9486*6.9486
01/12/2004 19:00:00*6.9486*6.9486*6.9486*6.9486
01/12/2004 19:05:00*6.9486*6.935*6.9528*6.935
01/12/2004 19:10:00*6.935*6.93375*6.935*6.93375
01/12/2004 19:15:00*6.945*6.945*6.945*6.93375
01/12/2004 19:20:00*6.945*6.945*6.945*6.945
01/12/2004 19:25:00*6.945*6.945*6.945*6.945
01/12/2004 19:30:00*6.945*6.9451*6.9451*6.945
01/12/2004 19:35:00*6.9451*6.9528*6.9528*6.9451
01/12/2004 19:40:00*6.9528*6.9528*6.9528*6.9528
01/12/2004 19:45:00*6.9528*6.9528*6.9528*6.9528
01/12/2004 19:50:00*6.9501*6.9491*6.9528*6.9491
01/12/2004 19:55:00*6.9563*6.9475*6.9563*6.9475
01/12/2004 20:00:00*6.9475*6.9541*6.9551*6.9475
01/12/2004 20:05:00*6.9541*6.9541*6.9541*6.9541
01/12/2004 20:10:00*6.9541*6.9541*6.9541*6.9541
01/12/2004 20:15:00*6.9526*6.9516*6.9541*6.9516
01/12/2004 20:20:00*6.964*6.964*6.964*6.9516
01/12/2004 20:25:00*6.964*6.964*6.964*6.964
01/12/2004 20:30:00*6.957*6.957*6.964*6.957
01/12/2004 20:35:00*6.957*6.957*6.957*6.957
01/12/2004 20:40:00*6.957*6.9503*6.957*6.9503
01/12/2004 20:45:00*6.9503*6.9503*6.9503*6.9503
01/12/2004 20:50:00*6.9503*6.9503*6.9503*6.9503
01/12/2004 20:55:00*6.9503*6.9391*6.9503*6.9391
01/12/2004 21:00:00*6.9391*6.9503*6.9513*6.9391
01/12/2004 21:05:00*6.95265*6.9391*6.95265*6.9391
01/12/2004 21:10:00*6.9391*6.9428*6.9513*6.9391
01/12/2004 21:15:00*6.9428*6.945*6.945*6.9428
01/12/2004 21:20:00*6.9413*6.9413*6.945*6.9413
01/12/2004 21:25:00*6.9413*6.925*6.9413*6.9228
01/12/2004 21:30:00*6.9213*6.9332*6.9335*6.92
01/12/2004 21:35:00*6.9332*6.935*6.935*6.9332
01/12/2004 21:40:00*6.93455*6.93455*6.935*6.93455
01/12/2004 21:45:00*6.93455*6.93455*6.93455*6.93455
01/12/2004 21:50:00*6.93455*6.93455*6.93455*6.93455
01/12/2004 21:55:00*6.9126*6.9166*6.93455*6.9101
01/12/2004 22:00:00*6.9151*6.9091*6.9166*6.9091
01/12/2004 22:05:00*6.9301*6.92755*6.9301*6.9091
01/12/2004 22:10:00*6.92755*6.92755*6.92755*6.92755
01/12/2004 22:15:00*6.92755*6.92755*6.92755*6.92755
01/12/2004 22:20:00*6.91*6.9301*6.9301*6.909
01/12/2004 22:25:00*6.91*6.909*6.9301*6.909
01/12/2004 22:30:00*6.909*6.9301*6.9301*6.909
01/12/2004 22:35:00*6.91*6.9132*6.9301*6.909
01/12/2004 22:40:00*6.9132*6.9132*6.9132*6.9132
01/12/2004 22:45:00*6.9132*6.9132*6.9301*6.909
01/12/2004 22:50:00*6.91*6.9301*6.9301*6.91
01/12/2004 22:55:00*6.91*6.909*6.9301*6.909
01/12/2004 23:00:00*6.9132*6.909*6.9301*6.909
01/12/2004 23:05:00*6.91*6.9301*6.9301*6.909
01/12/2004 23:10:00*6.9041*6.9276*6.9301*6.9041
01/12/2004 23:15:00*6.9151*6.9141*6.9276*6.9141
01/12/2004 23:20:00*6.905*6.9*6.9276*6.9
01/12/2004 23:25:00*6.9*6.9182*6.9182*6.9
01/12/2004 23:30:00*6.9182*6.9185*6.9389*6.9182
01/12/2004 23:35:00*6.9345*6.9157*6.9345*6.9157
01/12/2004 23:40:00*6.9331*6.9155*6.9331*6.9155
01/12/2004 23:45:00*6.9155*6.9155*6.9329*6.9155
01/12/2004 23:50:00*6.92145*6.909*6.92145*6.909
01/12/2004 23:55:00*6.9152*6.915*6.9152*6.909
01/13/2004 00:00:00*6.91465*6.9136*6.915*6.9136
01/13/2004 00:05:00*6.9136*6.91465*6.924*6.9136
01/13/2004 00:10:00*6.91465*6.903*6.91465*6.899
01/13/2004 00:15:00*6.90025*6.8959*6.903*6.8886
01/13/2004 00:20:00*6.8959*6.895*6.8959*6.895
01/13/2004 00:25:00*6.8976*6.8965*6.8976*6.8949
01/13/2004 00:30:00*6.8959*6.9026*6.904*6.8949
01/13/2004 00:35:00*6.9042*6.905*6.905*6.9026
01/13/2004 00:40:00*6.89495*6.895*6.905*6.8935
01/13/2004 00:45:00*6.8949*6.89495*6.895*6.8949
01/13/2004 00:50:00*6.889*6.91065*6.9163*6.889
01/13/2004 00:55:00*6.8975*6.894*6.9163*6.894
01/13/2004 01:00:00*6.8975*6.8835*6.9*6.8835
01/13/2004 01:05:00*6.8835*6.9*6.9*6.8835
01/13/2004 01:10:00*6.8975*6.8938*6.9049*6.8888
01/13/2004 01:15:00*6.8913*6.8876*6.8938*6.8865
01/13/2004 01:20:00*6.8875*6.88755*6.8876*6.8875
01/13/2004 01:25:00*6.8875*6.895*6.895*6.8615
01/13/2004 01:30:00*6.8875*6.894*6.895*6.8835
01/13/2004 01:35:00*6.88875*6.8878*6.894*6.8877
01/13/2004 01:40:00*6.8876*6.8776*6.8878*6.874
01/13/2004 01:45:00*6.879*6.8641*6.88125*6.8641
01/13/2004 01:50:00*6.85955*6.8551*6.8701*6.845
01/13/2004 01:55:00*6.854*6.865*6.8688*6.854
01/13/2004 02:00:00*6.8701*6.8763*6.8778*6.865
01/13/2004 02:05:00*6.8763*6.8641*6.884*6.854
01/13/2004 02:10:00*6.86*6.8732*6.874*6.85995
01/13/2004 02:15:00*6.8701*6.8701*6.875*6.864
01/13/2004 02:20:00*6.87005*6.8701*6.87255*6.869
01/13/2004 02:25:00*6.869*6.92505*6.9251*6.8682
01/13/2004 02:30:00*6.93005*6.9401*6.94505*6.92505
01/13/2004 02:35:00*6.9383*6.9301*6.9501*6.93005
01/13/2004 02:40:00*6.92255*6.93255*6.93255*6.91755
01/13/2004 02:45:00*6.9326*6.919*6.93615*6.919
01/13/2004 02:50:00*6.92255*6.9226*6.92755*6.919
01/13/2004 02:55:00*6.91755*6.90905*6.9226*6.884
01/13/2004 03:00:00*6.90255*6.909*6.91275*6.90255
01/13/2004 03:05:00*6.914*6.8936*6.919*6.8926
01/13/2004 03:10:00*6.8915*6.8801*6.8936*6.87505
01/13/2004 03:15:00*6.879*6.8791*6.88755*6.8759
01/13/2004 03:20:00*6.88255*6.87255*6.8851*6.8501
01/13/2004 03:25:00*6.8825*6.84505*6.8825*6.8426
01/13/2004 03:30:00*6.84375*6.8358*6.8488*6.83005
01/13/2004 03:35:00*6.83575*6.8201*6.8383*6.82005
01/13/2004 03:40:00*6.8251*6.8246*6.8301*6.82005
01/13/2004 03:45:00*6.82945*6.83*6.8351*6.8246
01/13/2004 03:50:00*6.834*6.87745*6.87745*6.83
01/13/2004 03:55:00*6.87005*6.86755*6.8851*6.8501
01/13/2004 04:00:00*6.8615*6.8726*6.8726*6.8615
01/13/2004 04:05:00*6.8815*6.8827*6.89375*6.869
01/13/2004 04:10:00*6.8813*6.894*6.89625*6.8813
01/13/2004 04:15:00*6.8902*6.89375*6.90755*6.88505
01/13/2004 04:20:00*6.88625*6.8853*6.894*6.8803
01/13/2004 04:25:00*6.89495*6.8862*6.8951*6.8853
01/13/2004 04:30:00*6.889*6.89875*6.90505*6.8832
01/13/2004 04:35:00*6.90125*6.903*6.9063*6.8901
01/13/2004 04:40:00*6.90315*6.9076*6.9165*6.903
01/13/2004 04:45:00*6.91005*6.9063*6.924*6.90505
01/13/2004 04:50:00*6.9053*6.902*6.9088*6.90065
01/13/2004 04:55:00*6.904*6.9051*6.906*6.895
01/13/2004 05:00:00*6.9015*6.8726*6.9051*6.8685
01/13/2004 05:05:00*6.8715*6.87255*6.8726*6.86375
01/13/2004 05:10:00*6.87255*6.8876*6.88995*6.87255
01/13/2004 05:15:00*6.88875*6.8826*6.8901*6.8725
01/13/2004 05:20:00*6.88125*6.9051*6.91005*6.8799
01/13/2004 05:25:00*6.89755*6.9201*6.92255*6.89755
01/13/2004 05:30:00*6.92245*6.9301*6.9403*6.919
01/13/2004 05:35:00*6.929*6.9306*6.93505*6.925
01/13/2004 05:40:00*6.9265*6.924*6.9313*6.924
01/13/2004 05:45:00*6.925*6.9376*6.9426*6.924
01/13/2004 05:50:00*6.9373*6.94095*6.9465*6.935
01/13/2004 05:55:00*6.93605*6.9376*6.9432*6.93375
01/13/2004 06:00:00*6.9365*6.9463*6.948*6.9275
01/13/2004 06:05:00*6.93875*6.93875*6.9463*6.9352
01/13/2004 06:10:00*6.9447*6.9403*6.9447*6.9362
01/13/2004 06:15:00*6.9393*6.9391*6.9438*6.9375
01/13/2004 06:20:00*6.9426*6.9501*6.9551*6.9375
01/13/2004 06:25:00*6.9477*6.9501*6.9501*6.9349
01/13/2004 06:30:00*6.9415*6.9378*6.9501*6.9375
01/13/2004 06:35:00*6.9378*6.94*6.94*6.9378
01/13/2004 06:40:00*6.949*6.93005*6.949*6.92505
01/13/2004 06:45:00*6.93505*6.9576*6.9576*6.93005
01/13/2004 06:50:00*6.9565*6.99005*6.99005*6.9538
01/13/2004 06:55:00*6.98875*7.0165*7.02745*6.9859
01/13/2004 07:00:00*7.02905*7.0401*7.0473*7.0165
01/13/2004 07:05:00*7.0401*7.04745*7.04745*7.0205
01/13/2004 07:10:00*7.0465*7.03505*7.06005*7.024
01/13/2004 07:15:00*7.03745*7.05505*7.06495*7.034
01/13/2004 07:20:00*7.05755*7.0576*7.0626*7.05505
01/13/2004 07:25:00*7.0602*7.08245*7.09525*7.0576
01/13/2004 07:30:00*7.08005*7.0626*7.0926*7.06255
01/13/2004 07:35:00*7.0628*7.034*7.0751*7.034
01/13/2004 07:40:00*7.03005*7.0401*7.04255*7.026
01/13/2004 07:45:00*7.0376*6.9945*7.0401*6.9945
01/13/2004 07:50:00*6.9914*7.00005*7.00575*6.9795
01/13/2004 07:55:00*6.99755*7.0086*7.01005*6.9913
01/13/2004 08:00:00*7.0075*7.0176*7.02755*7.00625
01/13/2004 08:05:00*7.01255*7.015*7.02*7.0089
01/13/2004 08:10:00*7.009*7.01125*7.0252*7.0025
01/13/2004 08:15:00*7.0113*6.9827*7.0113*6.9827
01/13/2004 08:20:00*6.9851*6.984*7.0075*6.9815
01/13/2004 08:25:00*6.979*6.98255*6.99005*6.97495
01/13/2004 08:30:00*6.979*6.9676*6.9885*6.96755
01/13/2004 08:35:00*6.9665*6.97005*6.9751*6.959
01/13/2004 08:40:00*6.97495*6.97595*6.9761*6.9654
01/13/2004 08:45:00*6.97595*6.975*6.98755*6.9686
01/13/2004 08:50:00*6.9901*7.01495*7.03505*6.97255
01/13/2004 08:55:00*7.0151*7.0138*7.0201*6.9971
01/13/2004 09:00:00*7.0176*7.01*7.02505*7.0034
01/13/2004 09:05:00*7.0177*7.01*7.0226*7.00625
01/13/2004 09:10:00*7.01*7.03425*7.04655*7.01
01/13/2004 09:15:00*7.04025*7.04305*7.06305*7.0288
01/13/2004 09:20:00*7.0395*7.04375*7.0551*7.0277
01/13/2004 09:25:00*7.0426*7.0388*7.0551*7.03875
01/13/2004 09:30:00*7.0452*7.0352*7.0463*7.0326
01/13/2004 09:35:00*7.0363*7.00245*7.04505*7.00245
01/13/2004 09:40:00*6.99755*6.9626*7.00245*6.9602
01/13/2004 09:45:00*6.95875*6.96125*6.98275*6.9503
01/13/2004 09:50:00*6.95875*6.98*6.995*6.947
01/13/2004 09:55:00*6.98*6.96725*6.98*6.9629
01/13/2004 10:00:00*6.9676*6.9663*6.9757*6.965
01/13/2004 10:05:00*6.96685*6.97005*6.9701*6.96125
01/13/2004 10:10:00*6.97415*6.97005*6.97695*6.9665
01/13/2004 10:15:00*6.9635*6.98875*6.98925*6.9635
01/13/2004 10:20:00*6.9893*7.00835*7.00835*6.9863
01/13/2004 10:25:00*7.0073*6.99875*7.01085*6.9963
01/13/2004 10:30:00*6.9977*6.977*7.00005*6.977
01/13/2004 10:35:00*6.9762*6.9851*6.9936*6.95825
01/13/2004 10:40:00*6.985*6.96625*6.9901*6.96625
01/13/2004 10:45:00*6.9652*6.949*6.96625*6.9431
01/13/2004 10:50:00*6.948*6.92505*6.9547*6.92505
01/13/2004 10:55:00*6.93*6.909*6.9301*6.9026
01/13/2004 11:00:00*6.9116*6.9001*6.91725*6.89875
01/13/2004 11:05:00*6.899*6.897*6.9051*6.897
01/13/2004 11:10:00*6.9015*6.9251*6.93995*6.897
01/13/2004 11:15:00*6.93005*6.9238*6.93495*6.9197
01/13/2004 11:20:00*6.91245*6.8798*6.9238*6.8798
01/13/2004 11:25:00*6.8798*6.8946*6.8976*6.8788
01/13/2004 11:30:00*6.89755*6.89725*6.91245*6.8927
01/13/2004 11:35:00*6.8902*6.89875*6.904*6.89
01/13/2004 11:40:00*6.8988*6.90375*6.90875*6.8915
01/13/2004 11:45:00*6.9027*6.90375*6.90375*6.8915
01/13/2004 11:50:00*6.9027*6.909*6.909*6.8988
01/13/2004 11:55:00*6.909*6.9101*6.914*6.909
01/13/2004 12:00:00*6.909*6.91655*6.91655*6.909
01/13/2004 12:05:00*6.91755*6.914*6.91755*6.9115
01/13/2004 12:10:00*6.915*6.91*6.91505*6.909
01/13/2004 12:15:00*6.9026*6.90255*6.91*6.9004
01/13/2004 12:20:00*6.90255*6.9215*6.9226*6.90255
01/13/2004 12:25:00*6.924*6.92245*6.924*6.9215
01/13/2004 12:30:00*6.924*6.92245*6.9276*6.9215
01/13/2004 12:35:00*6.9225*6.92515*6.93005*6.92245
01/13/2004 12:40:00*6.9239*6.921*6.92835*6.921
01/13/2004 12:45:00*6.9225*6.9205*6.9225*6.9165
01/13/2004 12:50:00*6.9215*6.92245*6.92585*6.92
01/13/2004 12:55:00*6.9225*6.90015*6.9225*6.90015
01/13/2004 13:00:00*6.9015*6.8801*6.9051*6.8801
01/13/2004 13:05:00*6.879*6.8827*6.9041*6.879
01/13/2004 13:10:00*6.8827*6.899*6.899*6.8827
01/13/2004 13:15:00*6.89005*6.89005*6.899*6.8862
01/13/2004 13:20:00*6.889*6.89005*6.89005*6.888
01/13/2004 13:25:00*6.89*6.8876*6.89005*6.8851
01/13/2004 13:30:00*6.8853*6.8777*6.8922*6.8777
01/13/2004 13:35:00*6.8777*6.8777*6.88265*6.8777
01/13/2004 13:40:00*6.8777*6.8801*6.88265*6.8777
01/13/2004 13:45:00*6.8791*6.882*6.88505*6.8752
01/13/2004 13:50:00*6.882*6.88255*6.88505*6.881
01/13/2004 13:55:00*6.8815*6.88255*6.88255*6.8815
01/13/2004 14:00:00*6.884*6.8838*6.8851*6.882
01/13/2004 14:05:00*6.8837*6.884*6.8851*6.883
01/13/2004 14:10:00*6.884*6.88765*6.8901*6.884
01/13/2004 14:15:00*6.8875*6.888*6.8915*6.8828
01/13/2004 14:20:00*6.889*6.88995*6.88995*6.885
01/13/2004 14:25:00*6.89*6.8865*6.89*6.8865
01/13/2004 14:30:00*6.8875*6.88995*6.8922*6.884
01/13/2004 14:35:00*6.894*6.888*6.894*6.888
01/13/2004 14:40:00*6.89*6.888*6.894*6.885
01/13/2004 14:45:00*6.89*6.8851*6.89*6.8851
01/13/2004 14:50:00*6.8851*6.8885*6.89835*6.874
01/13/2004 14:55:00*6.8885*6.893*6.894*6.8885
01/13/2004 15:00:00*6.895*6.89255*6.895*6.89255
01/13/2004 15:05:00*6.8925*6.89255*6.89255*6.8885
01/13/2004 15:10:00*6.8925*6.8835*6.89255*6.8835
01/13/2004 15:15:00*6.8835*6.8855*6.89255*6.8835
01/13/2004 15:20:00*6.8855*6.89495*6.89495*6.8855
01/13/2004 15:25:00*6.8939*6.89495*6.89495*6.8929
01/13/2004 15:30:00*6.89495*6.8921*6.89495*6.8921
01/13/2004 15:35:00*6.8921*6.8927*6.9001*6.8921
01/13/2004 15:40:00*6.8927*6.895*6.8975*6.8927
01/13/2004 16:10:00*6.895*6.8935*6.895*6.8935
01/13/2004 16:15:00*6.8935*6.8935*6.8935*6.8935
01/13/2004 16:20:00*6.8939*6.8829*6.8939*6.8829
01/13/2004 16:25:00*6.8915*6.8833*6.8915*6.8829
01/13/2004 16:30:00*6.89*6.887*6.89*6.8833
01/13/2004 16:35:00*6.887*6.889*6.889*6.887
01/13/2004 16:40:00*6.889*6.889*6.889*6.889
01/13/2004 16:45:00*6.882*6.886*6.889*6.88
01/13/2004 16:50:00*6.886*6.8782*6.886*6.8782
01/13/2004 16:55:00*6.8725*6.8806*6.8806*6.8725
01/13/2004 17:00:00*6.8806*6.8806*6.8806*6.8806
