02/05/2004 17:05:00*7.0191*7.0331*7.0331*6.971
02/05/2004 17:10:00*7.0331*6.9947*7.0331*6.981
02/05/2004 17:15:00*6.9947*6.9947*6.9947*6.9947
02/05/2004 17:20:00*6.9947*6.9947*6.9947*6.9947
02/05/2004 17:25:00*6.9947*6.9947*6.9947*6.9947
02/05/2004 17:30:00*6.9947*6.9947*6.9947*6.9947
02/05/2004 17:35:00*6.9947*6.9947*6.9947*6.9947
02/05/2004 17:40:00*6.9947*6.9947*6.9947*6.9947
02/05/2004 17:45:00*6.9947*6.9947*6.9947*6.9947
02/05/2004 17:50:00*6.9947*6.9898*6.9947*6.974
02/05/2004 17:55:00*6.9898*6.9947*6.9947*6.977
02/05/2004 18:00:00*6.9947*6.982*6.9947*6.982
02/05/2004 18:05:00*6.982*6.982*6.982*6.982
02/05/2004 18:10:00*6.982*6.982*6.982*6.982
02/05/2004 18:15:00*6.982*6.982*6.982*6.982
02/05/2004 18:20:00*6.982*6.982*6.982*6.982
02/05/2004 18:25:00*6.982*6.982*6.982*6.982
02/05/2004 18:30:00*6.99075*6.99075*6.99075*6.982
02/05/2004 18:35:00*6.99075*6.99075*6.99075*6.99075
02/05/2004 18:40:00*6.99075*6.99075*6.99075*6.99075
02/05/2004 18:45:00*6.99075*6.99075*6.99075*6.99075
02/05/2004 18:50:00*6.99075*6.99075*6.99075*6.99075
02/05/2004 18:55:00*6.99075*6.99075*6.99075*6.99075
02/05/2004 19:00:00*6.99075*6.99075*6.99075*6.99075
02/05/2004 19:05:00*6.99075*6.99075*6.99075*6.99075
02/05/2004 19:10:00*6.99075*6.99075*6.99075*6.99075
02/05/2004 19:15:00*6.99075*6.99075*6.99075*6.99075
02/05/2004 19:20:00*6.99075*6.99075*6.99075*6.99075
02/05/2004 19:25:00*6.99075*6.99075*6.99075*6.99075
02/05/2004 19:30:00*6.99075*6.99075*6.99075*6.99075
02/05/2004 19:35:00*6.99075*6.99075*6.99075*6.99075
02/05/2004 19:40:00*6.99075*6.99075*6.99075*6.99075
02/05/2004 19:45:00*6.99075*6.99075*6.99075*6.99075
02/05/2004 19:50:00*6.99075*6.99075*6.99075*6.99075
02/05/2004 19:55:00*6.997*6.997*6.997*6.99075
02/05/2004 20:00:00*6.997*6.997*6.997*6.997
02/05/2004 20:05:00*6.997*6.997*6.997*6.997
02/05/2004 20:10:00*6.997*6.997*6.997*6.997
02/05/2004 20:15:00*6.987*6.987*6.997*6.987
02/05/2004 20:20:00*6.987*6.987*6.987*6.987
02/05/2004 20:25:00*6.987*6.987*6.987*6.987
02/05/2004 20:30:00*6.987*6.987*6.987*6.987
02/05/2004 20:35:00*6.98*6.982*6.987*6.98
02/05/2004 20:40:00*6.982*6.982*6.982*6.982
02/05/2004 20:45:00*6.982*6.982*6.982*6.982
02/05/2004 20:50:00*6.982*6.982*6.982*6.982
02/05/2004 20:55:00*6.985*6.985*6.985*6.982
02/05/2004 21:00:00*6.985*6.985*6.985*6.985
02/05/2004 21:05:00*6.985*6.985*6.985*6.985
02/05/2004 21:10:00*6.985*6.985*6.985*6.985
02/05/2004 21:15:00*6.9875*6.9875*6.9875*6.985
02/05/2004 21:20:00*6.9855*6.9855*6.9875*6.9855
02/05/2004 21:25:00*6.9855*6.9855*6.9855*6.9855
02/05/2004 21:30:00*6.9855*6.9855*6.9855*6.9855
02/05/2004 21:35:00*6.9855*6.9855*6.9855*6.9855
02/05/2004 21:40:00*6.9855*6.9855*6.9855*6.9855
02/05/2004 21:45:00*6.9855*6.9855*6.9855*6.9855
02/05/2004 21:50:00*6.9855*6.9855*6.9855*6.9855
02/05/2004 21:55:00*6.9855*6.9855*6.9855*6.9855
02/05/2004 22:00:00*6.9855*6.9855*6.9855*6.9855
02/05/2004 22:05:00*6.98*6.98*6.9855*6.98
02/05/2004 22:10:00*6.98*6.98*6.98*6.98
02/05/2004 22:15:00*6.98*6.98*6.98*6.98
02/05/2004 22:20:00*6.98*6.98*6.98*6.98
02/05/2004 22:25:00*6.98*6.98*6.98*6.98
02/05/2004 22:30:00*6.98*6.98*6.98*6.98
02/05/2004 22:35:00*6.98*6.98*6.98*6.98
02/05/2004 22:40:00*6.98*6.98*6.98*6.98
02/05/2004 22:45:00*6.98*6.98*6.98*6.98
02/05/2004 22:50:00*6.98*6.98*6.98*6.98
02/05/2004 22:55:00*6.98*6.98*6.98*6.98
02/05/2004 23:00:00*6.98*6.98*6.98*6.98
02/05/2004 23:05:00*6.98*6.98*6.98*6.98
02/05/2004 23:10:00*6.98*6.98*6.98*6.98
02/05/2004 23:15:00*6.98*6.98*6.98*6.98
02/05/2004 23:20:00*6.98*6.98*6.98*6.98
02/05/2004 23:25:00*6.98*6.98*6.98*6.98
02/05/2004 23:30:00*6.98*6.98*6.98*6.98
02/05/2004 23:35:00*6.98*6.98*6.98*6.98
02/05/2004 23:40:00*6.98*6.98*6.98*6.98
02/05/2004 23:45:00*6.98*6.985*6.987*6.98
02/05/2004 23:50:00*6.985*6.985*6.985*6.985
02/05/2004 23:55:00*6.985*6.98*6.985*6.98
02/06/2004 00:00:00*6.98*6.98*6.98*6.98
02/06/2004 00:05:00*6.98*6.973*6.98*6.973
02/06/2004 00:10:00*6.9775*6.978*6.9795*6.973
02/06/2004 00:15:00*6.978*6.9775*6.978*6.9775
02/06/2004 00:20:00*6.9775*6.9775*6.9775*6.9775
02/06/2004 00:25:00*6.9775*6.9775*6.9775*6.9775
02/06/2004 00:30:00*6.9775*6.9775*6.9775*6.9775
02/06/2004 00:35:00*6.9775*6.9775*6.9775*6.9775
02/06/2004 00:40:00*6.9775*6.9775*6.9775*6.9775
02/06/2004 00:45:00*6.9775*6.97005*6.9775*6.97
02/06/2004 00:50:00*6.97*6.97005*6.97005*6.97
02/06/2004 00:55:00*6.97005*6.975*6.975*6.967
02/06/2004 01:00:00*6.972*6.971*6.975*6.96955
02/06/2004 01:05:00*6.973*6.96715*6.973*6.967
02/06/2004 01:10:00*6.966*6.967*6.9681*6.95745
02/06/2004 01:15:00*6.967*6.95875*6.967*6.9574
02/06/2004 01:20:00*6.95875*6.967*6.967*6.9587
02/06/2004 01:25:00*6.965*6.96495*6.975*6.96495
02/06/2004 01:30:00*6.965*6.965*6.965*6.96495
02/06/2004 01:35:00*6.965*6.967*6.9678*6.96495
02/06/2004 01:40:00*6.966*6.97005*6.97005*6.96585
02/06/2004 01:45:00*6.977*6.97005*6.982*6.97
02/06/2004 01:50:00*6.97005*6.97005*6.972*6.97
02/06/2004 01:55:00*6.97*6.97*6.97005*6.97
02/06/2004 02:00:00*6.97*6.977*6.977*6.97
02/06/2004 02:05:00*6.977*6.977*6.977*6.977
02/06/2004 02:10:00*6.975*6.97005*6.977*6.97
02/06/2004 02:15:00*6.97005*6.97*6.975*6.97
02/06/2004 02:20:00*6.96505*6.969*6.9703*6.96505
02/06/2004 02:25:00*6.9708*6.9701*6.977*6.96755
02/06/2004 02:30:00*6.9701*6.97875*6.9833*6.9701
02/06/2004 02:35:00*6.985*6.9676*6.985*6.96005
02/06/2004 02:40:00*6.97005*6.9752*6.9758*6.9676
02/06/2004 02:45:00*6.9757*6.9713*6.9757*6.971
02/06/2004 02:50:00*6.97115*6.979*6.979*6.97
02/06/2004 02:55:00*6.97425*6.97445*6.979*6.97355
02/06/2004 03:00:00*6.9765*6.975*6.9766*6.97445
02/06/2004 03:05:00*6.97455*6.97*6.977*6.97
02/06/2004 03:10:00*6.98505*7.00005*7.00125*6.97
02/06/2004 03:15:00*7.00005*6.997*7.005*6.98375
02/06/2004 03:20:00*6.99505*6.9962*6.9996*6.995
02/06/2004 03:25:00*6.9995*7.02*7.02*6.9962
02/06/2004 03:30:00*7.015*7.018*7.0394*7.01
02/06/2004 03:35:00*7.028*7.03255*7.0345*7.018
02/06/2004 03:40:00*7.03005*7.034*7.039*7.02875
02/06/2004 03:45:00*7.034*7.029*7.034*7.02375
02/06/2004 03:50:00*7.0308*7.0245*7.0308*7.02255
02/06/2004 03:55:00*7.0225*7.015*7.0245*7.01245
02/06/2004 04:00:00*7.015*7.0238*7.0238*7.00875
02/06/2004 04:05:00*7.0145*7.0306*7.0306*7.0125
02/06/2004 04:10:00*7.0326*7.0382*7.04375*7.0226
02/06/2004 04:15:00*7.0382*7.0505*7.06255*7.03505
02/06/2004 04:20:00*7.05755*7.09005*7.09005*7.0505
02/06/2004 04:25:00*7.088*7.0675*7.09005*7.06495
02/06/2004 04:30:00*7.0675*7.0753*7.077*7.06255
02/06/2004 04:35:00*7.07505*7.0795*7.0838*7.07005
02/06/2004 04:40:00*7.0745*7.08*7.08755*7.07
02/06/2004 04:45:00*7.08755*7.0753*7.09755*7.07005
02/06/2004 04:50:00*7.082*7.0745*7.085*7.072
02/06/2004 04:55:00*7.07255*7.0703*7.0788*7.06875
02/06/2004 05:00:00*7.073*7.07255*7.073*7.07
02/06/2004 05:05:00*7.07505*7.0853*7.0853*7.06495
02/06/2004 05:10:00*7.07755*7.058*7.0853*7.05755
02/06/2004 05:15:00*7.0595*7.04875*7.0601*7.03505
02/06/2004 05:20:00*7.049*7.06*7.0658*7.045
02/06/2004 05:25:00*7.052*7.0513*7.06*7.05115
02/06/2004 05:30:00*7.052*7.0648*7.07005*7.05
02/06/2004 05:35:00*7.0648*7.0551*7.0658*7.05
02/06/2004 05:40:00*7.0551*7.05755*7.0655*7.045
02/06/2004 05:45:00*7.0595*7.0575*7.065*7.0551
02/06/2004 05:50:00*7.0575*7.0575*7.0575*7.0575
02/06/2004 05:55:00*7.0621*7.06*7.067*7.0575
02/06/2004 06:00:00*7.06*7.0602*7.0607*7.05255
02/06/2004 06:05:00*7.055*7.0601*7.0625*7.055
02/06/2004 06:10:00*7.06*7.0675*7.0675*7.05755
02/06/2004 06:15:00*7.062*7.05505*7.0675*7.05505
02/06/2004 06:20:00*7.057*7.07375*7.0875*7.05255
02/06/2004 06:25:00*7.07255*7.082*7.0835*7.07255
02/06/2004 06:30:00*7.082*7.0858*7.0858*7.07495
02/06/2004 06:35:00*7.075*7.0763*7.095*7.06755
02/06/2004 06:40:00*7.07685*7.07255*7.08505*7.07255
02/06/2004 06:45:00*7.073*7.06875*7.07965*7.05505
02/06/2004 06:50:00*7.07375*7.07125*7.074*7.0625
02/06/2004 06:55:00*7.0732*7.0776*7.0828*7.0625
02/06/2004 07:00:00*7.0807*7.086*7.0903*7.07
02/06/2004 07:05:00*7.08765*7.093*7.0957*7.085
02/06/2004 07:10:00*7.09005*7.09*7.0945*7.09
02/06/2004 07:15:00*7.0925*7.08625*7.095*7.075
02/06/2004 07:20:00*7.086*7.0888*7.0945*7.086
02/06/2004 07:25:00*7.0908*7.079*7.094*7.079
02/06/2004 07:30:00*7.086*7.075*7.089*7.07495
02/06/2004 07:35:00*7.0826*7.074*7.0826*7.07005
02/06/2004 07:40:00*7.0758*7.0725*7.0798*7.07055
02/06/2004 07:45:00*7.0738*7.0735*7.08005*7.06755
02/06/2004 07:50:00*7.0745*7.081*7.081*7.06375
02/06/2004 07:55:00*7.07625*7.0738*7.081*7.07375
02/06/2004 08:00:00*7.07005*7.07625*7.08*7.07005
02/06/2004 08:05:00*7.0758*7.084*7.085*7.07255
02/06/2004 08:10:00*7.082*7.07505*7.0862*7.07505
02/06/2004 08:15:00*7.077*7.07625*7.08*7.0725
02/06/2004 08:20:00*7.07625*7.065*7.07625*7.06
02/06/2004 08:25:00*7.06*7.08005*7.0834*7.06
02/06/2004 08:30:00*7.08*7.078*7.0951*7.0776
02/06/2004 08:35:00*7.078*7.0763*7.078*7.0726
02/06/2004 08:40:00*7.0763*7.06815*7.078*7.0651
02/06/2004 08:45:00*7.06815*7.0835*7.0855*7.06815
02/06/2004 08:50:00*7.07545*7.06495*7.0835*7.06005
02/06/2004 08:55:00*7.065*7.085*7.08925*7.06005
02/06/2004 09:00:00*7.09265*7.088*7.093*7.0697
02/06/2004 09:05:00*7.088*7.079*7.09005*7.077
02/06/2004 09:10:00*7.081*7.0785*7.091*7.07625
02/06/2004 09:15:00*7.077*7.08625*7.0951*7.075
02/06/2004 09:20:00*7.08505*7.08085*7.0913*7.08
02/06/2004 09:25:00*7.081*7.08*7.0938*7.08
02/06/2004 09:30:00*7.077*7.07625*7.0812*7.051
02/06/2004 09:35:00*7.06625*7.04005*7.07625*7.03745
02/06/2004 09:40:00*7.045*7.01555*7.047*7.01555
02/06/2004 09:45:00*7.01505*7.0358*7.0358*7.01125
02/06/2004 09:50:00*7.02255*7.0228*7.0358*7.01635
02/06/2004 09:55:00*7.01495*7.0253*7.0253*7.01495
02/06/2004 10:00:00*7.019*7.025*7.0253*7.019
02/06/2004 10:05:00*7.0233*7.024*7.0377*7.0228
02/06/2004 10:10:00*7.028*7.0319*7.0323*7.024
02/06/2004 10:15:00*7.026*7.026*7.0319*7.026
02/06/2004 10:20:00*7.02625*7.033*7.0333*7.026
02/06/2004 10:25:00*7.03505*7.0271*7.0392*7.02375
02/06/2004 10:30:00*7.02625*7.028*7.0344*7.02125
02/06/2004 10:35:00*7.0246*7.01575*7.029*7.01575
02/06/2004 10:40:00*7.01735*7.008*7.0216*7.00215
02/06/2004 10:45:00*7.014*7.0107*7.0182*7.00465
02/06/2004 10:50:00*7.0095*7.009*7.0135*7.00125
02/06/2004 10:55:00*6.99945*7.0042*7.009*6.985
02/06/2004 11:00:00*7.0045*6.972*7.0045*6.96875
02/06/2004 11:05:00*6.96925*6.9638*6.973*6.94255
02/06/2004 11:10:00*6.95255*6.95*6.9668*6.93875
02/06/2004 11:15:00*6.95175*6.95585*6.9663*6.945
02/06/2004 11:20:00*6.96005*6.954*6.96005*6.94755
02/06/2004 11:25:00*6.9563*6.96505*6.97*6.954
02/06/2004 11:30:00*6.965*6.972*6.9749*6.96
02/06/2004 11:35:00*6.9695*6.965*6.9765*6.9645
02/06/2004 11:40:00*6.97745*6.987*6.987*6.96485
02/06/2004 11:45:00*6.9775*6.97*6.9905*6.965
02/06/2004 11:50:00*6.972*6.972*6.98005*6.965
02/06/2004 11:55:00*6.97*6.97*6.972*6.97
02/06/2004 12:00:00*6.97995*6.9725*6.9863*6.9675
02/06/2004 12:05:00*6.9746*6.9845*6.9845*6.965
02/06/2004 12:10:00*6.9825*6.9825*6.9845*6.9825
02/06/2004 12:15:00*6.98745*6.9883*6.9883*6.981
02/06/2004 12:20:00*6.98125*6.9902*6.9902*6.981
02/06/2004 12:25:00*6.9882*6.9945*6.9945*6.9882
02/06/2004 12:30:00*6.9908*6.9926*6.9945*6.98865
02/06/2004 12:35:00*6.9908*6.98635*6.9926*6.986
02/06/2004 12:40:00*6.9883*6.98865*6.9942*6.9862
02/06/2004 12:45:00*6.9906*6.9871*6.9908*6.98515
02/06/2004 12:50:00*6.987*6.991*6.991*6.985
02/06/2004 12:55:00*6.98515*6.975*6.991*6.975
02/06/2004 13:00:00*6.977*6.976*6.983*6.97005
02/06/2004 13:05:00*6.972*6.96505*6.976*6.965
02/06/2004 13:10:00*6.965*6.975*6.9783*6.965
02/06/2004 13:15:00*6.975*6.975*6.975*6.975
02/06/2004 13:20:00*6.975*6.975*6.975*6.975
02/06/2004 13:25:00*6.975*6.975*6.9788*6.972
02/06/2004 13:30:00*6.975*6.975*6.975*6.975
02/06/2004 13:35:00*6.975*6.9857*6.9857*6.975
02/06/2004 13:40:00*6.977*6.993*6.993*6.977
02/06/2004 13:45:00*6.977*6.985*6.993*6.975
02/06/2004 13:50:00*6.977*6.975*6.985*6.975
02/06/2004 13:55:00*6.975*6.975*6.9847*6.975
02/06/2004 14:00:00*6.975*6.9847*6.9847*6.975
02/06/2004 14:05:00*6.977*6.973*6.985*6.9725
02/06/2004 14:10:00*6.9745*6.9795*6.9795*6.973
02/06/2004 14:15:00*6.978*6.975*6.9795*6.97495
02/06/2004 14:20:00*6.977*6.981*6.981*6.97495
02/06/2004 14:25:00*6.977*6.977*6.9818*6.97495
02/06/2004 14:30:00*6.977*6.977*6.977*6.977
02/06/2004 14:35:00*6.97495*6.979*6.9808*6.97495
02/06/2004 14:40:00*6.9808*6.98245*6.9855*6.97735
02/06/2004 14:45:00*6.978*6.97495*6.98245*6.97495
02/06/2004 14:50:00*6.978*6.9906*6.9997*6.97495
02/06/2004 14:55:00*6.988*6.986*6.9906*6.98595
02/06/2004 15:00:00*6.9905*6.986*6.9905*6.986
02/06/2004 15:05:00*6.98845*6.9896*6.9906*6.986
02/06/2004 15:10:00*6.9775*6.9795*6.9896*6.975
02/06/2004 15:15:00*6.9775*6.9775*6.9795*6.9775
02/06/2004 15:20:00*6.9775*6.975*6.9775*6.975
02/06/2004 15:25:00*6.975*6.975*6.975*6.975
02/06/2004 15:30:00*6.975*6.975*6.975*6.975
02/06/2004 15:35:00*6.975*6.975*6.975*6.975
02/06/2004 15:40:00*6.975*6.975*6.975*6.975
02/06/2004 15:45:00*6.975*6.975*6.975*6.975
02/06/2004 15:50:00*6.975*6.975*6.975*6.975
02/06/2004 15:55:00*6.983*6.9847*6.9847*6.975
02/06/2004 16:00:00*6.982*6.9845*6.9847*6.975
02/06/2004 16:05:00*6.9845*6.9949*6.9949*6.97
02/06/2004 16:10:00*6.9771*6.9796*6.9949*6.9771
02/06/2004 16:15:00*6.9796*7.0*7.0*6.9796
02/06/2004 16:20:00*6.9944*6.9971*7.0*6.9944
02/06/2004 16:25:00*6.972*6.968*6.9971*6.968
02/06/2004 16:30:00*6.9696*6.975*6.975*6.968
02/06/2004 16:35:00*6.975*6.98275*6.9923*6.973
02/06/2004 16:40:00*6.97775*6.97775*6.98275*6.97775
02/06/2004 16:45:00*6.97775*6.97775*6.97775*6.97775
02/06/2004 16:50:00*6.97775*6.97775*6.97775*6.97775
02/06/2004 16:55:00*6.97775*6.97775*6.97775*6.97775
02/06/2004 17:00:00*6.97775*6.97775*6.97775*6.97775
