04/29/2004 17:05:00*6.88625*6.88115*6.8914*6.88115
04/29/2004 17:10:00*6.88115*6.875*6.894*6.864
04/29/2004 17:15:00*6.875*6.884*6.8901*6.87435
04/29/2004 17:20:00*6.884*6.875*6.894*6.87495
04/29/2004 17:25:00*6.875*6.885*6.8887*6.875
04/29/2004 17:30:00*6.88225*6.888*6.89*6.88
04/29/2004 17:35:00*6.888*6.885*6.8949*6.885
04/29/2004 17:40:00*6.885*6.8837*6.885*6.8837
04/29/2004 17:45:00*6.8837*6.8812*6.89015*6.8774
04/29/2004 17:50:00*6.8812*6.88125*6.887*6.8755
04/29/2004 17:55:00*6.88125*6.8755*6.887*6.8755
04/29/2004 18:00:00*6.8755*6.88125*6.88125*6.8755
04/29/2004 18:05:00*6.88125*6.88125*6.88125*6.88125
04/29/2004 18:10:00*6.88125*6.88125*6.887*6.8755
04/29/2004 18:15:00*6.88125*6.88125*6.887*6.881
04/29/2004 18:20:00*6.88125*6.88125*6.88125*6.88125
04/29/2004 18:25:00*6.88125*6.88125*6.887*6.8755
04/29/2004 18:30:00*6.88125*6.9*6.9*6.8755
04/29/2004 18:35:00*6.9*6.89325*6.9*6.88
04/29/2004 18:40:00*6.89325*6.888*6.8952*6.878
04/29/2004 18:45:00*6.888*6.88575*6.888*6.8819
04/29/2004 18:50:00*6.88965*6.88575*6.88965*6.8819
04/29/2004 18:55:00*6.88575*6.8819*6.88965*6.8819
04/29/2004 19:00:00*6.8819*6.88575*6.8858*6.8819
04/29/2004 19:05:00*6.88575*6.88575*6.88575*6.88575
04/29/2004 19:10:00*6.88575*6.878*6.8902*6.878
04/29/2004 19:15:00*6.878*6.87685*6.8846*6.87685
04/29/2004 19:20:00*6.87685*6.87685*6.8807*6.87685
04/29/2004 19:25:00*6.87685*6.88075*6.8846*6.87685
04/29/2004 19:30:00*6.8846*6.88075*6.8846*6.87685
04/29/2004 19:35:00*6.8846*6.88075*6.8846*6.87685
04/29/2004 19:40:00*6.88075*6.87685*6.8846*6.87685
04/29/2004 19:45:00*6.87685*6.88075*6.88075*6.87685
04/29/2004 19:50:00*6.8846*6.87685*6.8846*6.87685
04/29/2004 19:55:00*6.8807*6.88075*6.8846*6.87685
04/29/2004 20:00:00*6.8807*6.88075*6.8846*6.8768
04/29/2004 20:05:00*6.885*6.8768*6.885*6.8768
04/29/2004 20:10:00*6.8768*6.8768*6.8806*6.8768
04/29/2004 20:15:00*6.8768*6.8805*6.8805*6.87205
04/29/2004 20:20:00*6.8805*6.8805*6.8805*6.8805
04/29/2004 20:25:00*6.8805*6.8805*6.8805*6.8805
04/29/2004 20:30:00*6.8805*6.8805*6.8805*6.8805
04/29/2004 20:35:00*6.8805*6.8805*6.8805*6.8805
04/29/2004 20:40:00*6.8805*6.8805*6.8805*6.8805
04/29/2004 20:45:00*6.8805*6.8805*6.8805*6.8805
04/29/2004 20:50:00*6.8805*6.8805*6.8805*6.8805
04/29/2004 20:55:00*6.8805*6.8805*6.8805*6.8805
04/29/2004 21:00:00*6.8805*6.8805*6.8805*6.8805
04/29/2004 21:05:00*6.8805*6.8805*6.8805*6.8805
04/29/2004 21:10:00*6.89*6.8925*6.893*6.8805
04/29/2004 21:15:00*6.8925*6.89125*6.89375*6.89125
04/29/2004 21:20:00*6.89125*6.8925*6.89375*6.89125
04/29/2004 21:25:00*6.8925*6.8925*6.89375*6.89125
04/29/2004 21:30:00*6.89125*6.89375*6.89375*6.89125
04/29/2004 21:35:00*6.89375*6.8925*6.89375*6.89125
04/29/2004 21:40:00*6.89375*6.8925*6.89375*6.89125
04/29/2004 21:45:00*6.89125*6.895*6.895*6.8875
04/29/2004 21:50:00*6.89*6.878*6.895*6.878
04/29/2004 21:55:00*6.878*6.878*6.878*6.878
04/29/2004 22:00:00*6.878*6.878*6.878*6.878
04/29/2004 22:05:00*6.8848*6.8848*6.8898*6.878
04/29/2004 22:10:00*6.8898*6.878*6.8898*6.878
04/29/2004 22:15:00*6.878*6.878*6.8898*6.865
04/29/2004 22:20:00*6.8875*6.8898*6.8925*6.878
04/29/2004 22:25:00*6.8898*6.8875*6.8925*6.8875
04/29/2004 22:30:00*6.8898*6.8898*6.89*6.8875
04/29/2004 22:35:00*6.8898*6.89*6.8925*6.8875
04/29/2004 22:40:00*6.89*6.89*6.8925*6.8875
04/29/2004 22:45:00*6.8875*6.8898*6.8925*6.8875
04/29/2004 22:50:00*6.8898*6.8898*6.8925*6.8875
04/29/2004 22:55:00*6.8898*6.89*6.89*6.8875
04/29/2004 23:00:00*6.8898*6.88235*6.8925*6.87755
04/29/2004 23:05:00*6.8826*6.88235*6.8878*6.87755
04/29/2004 23:10:00*6.8823*6.88275*6.88275*6.87755
04/29/2004 23:15:00*6.88275*6.883*6.883*6.87025
04/29/2004 23:20:00*6.883*6.88225*6.88745*6.8772
04/29/2004 23:25:00*6.8823*6.88215*6.88745*6.8772
04/29/2004 23:30:00*6.8823*6.88215*6.88745*6.88215
04/29/2004 23:35:00*6.88745*6.8823*6.88745*6.8772
04/29/2004 23:40:00*6.88215*6.88215*6.8823*6.88215
04/29/2004 23:45:00*6.8824*6.88225*6.88745*6.8772
04/29/2004 23:50:00*6.88225*6.8772*6.88745*6.8772
04/29/2004 23:55:00*6.8823*6.88215*6.8824*6.8772
04/30/2004 00:00:00*6.88215*6.88225*6.88745*6.8772
04/30/2004 00:05:00*6.8765*6.8798*6.88225*6.8703
04/30/2004 00:10:00*6.87975*6.87975*6.8798*6.87975
04/30/2004 00:15:00*6.8705*6.87975*6.88*6.8703
04/30/2004 00:20:00*6.888*6.8873*6.888*6.87975
04/30/2004 00:25:00*6.8872*6.8873*6.8873*6.8872
04/30/2004 00:30:00*6.8872*6.8873*6.8873*6.8872
04/30/2004 00:35:00*6.8873*6.8873*6.8873*6.885
04/30/2004 00:40:00*6.8872*6.8873*6.8873*6.8872
04/30/2004 00:45:00*6.8872*6.8873*6.8873*6.8872
04/30/2004 00:50:00*6.8873*6.8875*6.8875*6.88625
04/30/2004 00:55:00*6.88625*6.8873*6.8875*6.88625
04/30/2004 01:00:00*6.8872*6.8873*6.8873*6.8872
04/30/2004 01:05:00*6.88875*6.8855*6.88875*6.8855
04/30/2004 01:10:00*6.8853*6.8877*6.888*6.8798
04/30/2004 01:15:00*6.8877*6.8877*6.8895*6.8865
04/30/2004 01:20:00*6.8877*6.8877*6.8895*6.8877
04/30/2004 01:25:00*6.893*6.8928*6.893*6.8877
04/30/2004 01:30:00*6.893*6.893*6.893*6.8928
04/30/2004 01:35:00*6.8928*6.893*6.895*6.89
04/30/2004 01:40:00*6.8928*6.893*6.893*6.8903
04/30/2004 01:45:00*6.893*6.8928*6.893*6.8928
04/30/2004 01:50:00*6.8928*6.893*6.893*6.8928
04/30/2004 01:55:00*6.8928*6.89475*6.895*6.875
04/30/2004 02:00:00*6.894*6.87535*6.895*6.87535
04/30/2004 02:05:00*6.87325*6.875*6.8783*6.86805
04/30/2004 02:10:00*6.8783*6.873*6.8792*6.86615
04/30/2004 02:15:00*6.875*6.87595*6.88125*6.87
04/30/2004 02:20:00*6.875*6.88125*6.889*6.8651
04/30/2004 02:25:00*6.88635*6.87875*6.88635*6.855
04/30/2004 02:30:00*6.88325*6.87875*6.88325*6.87875
04/30/2004 02:35:00*6.88325*6.87225*6.885*6.86475
04/30/2004 02:40:00*6.8737*6.866*6.8737*6.8625
04/30/2004 02:45:00*6.8725*6.863*6.8775*6.8575
04/30/2004 02:50:00*6.863*6.865*6.8681*6.8566
04/30/2004 02:55:00*6.87*6.865*6.87*6.86
04/30/2004 03:00:00*6.87*6.87*6.8781*6.845
04/30/2004 03:05:00*6.86975*6.87*6.8775*6.8625
04/30/2004 03:10:00*6.8625*6.871*6.87325*6.86
04/30/2004 03:15:00*6.87175*6.883*6.883*6.86
04/30/2004 03:20:00*6.88875*6.885*6.88875*6.87095
04/30/2004 03:25:00*6.87575*6.875*6.8862*6.87065
04/30/2004 03:30:00*6.88875*6.88*6.88875*6.87175
04/30/2004 03:35:00*6.88*6.8821*6.8885*6.87575
04/30/2004 03:40:00*6.8885*6.88*6.8907*6.8595
04/30/2004 03:45:00*6.8846*6.875*6.8875*6.8725
04/30/2004 03:50:00*6.875*6.87*6.8875*6.853
04/30/2004 03:55:00*6.873*6.88345*6.88575*6.859
04/30/2004 04:00:00*6.884*6.87475*6.887*6.8652
04/30/2004 04:05:00*6.875*6.875*6.8825*6.8675
04/30/2004 04:10:00*6.8725*6.865*6.875*6.86
04/30/2004 04:15:00*6.87*6.86*6.87*6.86
04/30/2004 04:20:00*6.865*6.863*6.87*6.85625
04/30/2004 04:25:00*6.8626*6.86595*6.86625*6.8525
04/30/2004 04:30:00*6.8586*6.84725*6.87125*6.8375
04/30/2004 04:35:00*6.848*6.855*6.8575*6.84
04/30/2004 04:40:00*6.855*6.8499*6.8562*6.84415
04/30/2004 04:45:00*6.8499*6.85345*6.8585*6.84425
04/30/2004 04:50:00*6.86135*6.856*6.8645*6.84635
04/30/2004 04:55:00*6.85515*6.8562*6.8638*6.84855
04/30/2004 05:00:00*6.8561*6.857*6.857*6.84855
04/30/2004 05:05:00*6.84915*6.85605*6.8639*6.845
04/30/2004 05:10:00*6.8563*6.85425*6.8565*6.83
04/30/2004 05:15:00*6.8545*6.86095*6.8613*6.84805
04/30/2004 05:20:00*6.861*6.855*6.87045*6.85475
04/30/2004 05:25:00*6.85625*6.8575*6.865*6.8525
04/30/2004 05:30:00*6.86375*6.863*6.8659*6.85565
04/30/2004 05:35:00*6.8617*6.855*6.865*6.853
04/30/2004 05:40:00*6.85875*6.86125*6.86825*6.855
04/30/2004 05:45:00*6.85425*6.86125*6.86825*6.85425
04/30/2004 05:50:00*6.86825*6.86825*6.86825*6.86125
04/30/2004 05:55:00*6.86125*6.86125*6.86825*6.85425
04/30/2004 06:00:00*6.85425*6.86125*6.86825*6.8525
04/30/2004 06:05:00*6.8612*6.85125*6.86825*6.83845
04/30/2004 06:10:00*6.8525*6.8526*6.85875*6.84425
04/30/2004 06:15:00*6.8513*6.85*6.85825*6.8275
04/30/2004 06:20:00*6.8575*6.8525*6.85875*6.84475
04/30/2004 06:25:00*6.85875*6.85225*6.8625*6.84975
04/30/2004 06:30:00*6.853*6.8546*6.8625*6.84705
04/30/2004 06:35:00*6.8561*6.8526*6.858*6.8425
04/30/2004 06:40:00*6.8625*6.855*6.8625*6.8526
04/30/2004 06:45:00*6.8625*6.8562*6.8625*6.8475
04/30/2004 06:50:00*6.85595*6.85625*6.86325*6.84925
04/30/2004 06:55:00*6.86325*6.8512*6.86325*6.848
04/30/2004 07:00:00*6.85095*6.843*6.8525*6.8275
04/30/2004 07:05:00*6.84*6.83925*6.85325*6.8375
04/30/2004 07:10:00*6.83925*6.8525*6.8525*6.8295
04/30/2004 07:15:00*6.84925*6.8462*6.855*6.8441
04/30/2004 07:20:00*6.8462*6.84275*6.8513*6.83505
04/30/2004 07:25:00*6.8426*6.84*6.8512*6.826
04/30/2004 07:30:00*6.84825*6.84125*6.84825*6.8325
04/30/2004 07:35:00*6.84825*6.84*6.84875*6.83425
04/30/2004 07:40:00*6.8405*6.8401*6.84625*6.83375
04/30/2004 07:45:00*6.84125*6.83875*6.84825*6.833
04/30/2004 07:50:00*6.8445*6.85725*6.8575*6.8276
04/30/2004 07:55:00*6.85625*6.8575*6.86575*6.85125
04/30/2004 08:00:00*6.86375*6.855*6.86375*6.85
04/30/2004 08:05:00*6.855*6.859*6.862*6.851
04/30/2004 08:10:00*6.86575*6.86325*6.87095*6.85475
04/30/2004 08:15:00*6.85925*6.8486*6.8636*6.83
04/30/2004 08:20:00*6.85*6.85*6.863*6.8486
04/30/2004 08:25:00*6.855*6.858*6.858*6.85
04/30/2004 08:30:00*6.8575*6.858*6.86375*6.832
04/30/2004 08:35:00*6.855*6.8575*6.865*6.85
04/30/2004 08:40:00*6.865*6.84675*6.865*6.84675
04/30/2004 08:45:00*6.8539*6.85375*6.86085*6.84675
04/30/2004 08:50:00*6.86085*6.865*6.865*6.84675
04/30/2004 08:55:00*6.8655*6.88595*6.896*6.8547
04/30/2004 09:00:00*6.886*6.8925*6.90615*6.868
04/30/2004 09:05:00*6.89225*6.89*6.90235*6.868
04/30/2004 09:10:00*6.88775*6.894*6.8965*6.8801
04/30/2004 09:15:00*6.894*6.90925*6.9165*6.881
04/30/2004 09:20:00*6.9075*6.903*6.9175*6.881
04/30/2004 09:25:00*6.903*6.9225*6.9225*6.895
04/30/2004 09:30:00*6.92725*6.90745*6.93635*6.90595
04/30/2004 09:35:00*6.9075*6.901*6.9075*6.88855
04/30/2004 09:40:00*6.89625*6.89975*6.9121*6.896
04/30/2004 09:45:00*6.8947*6.912*6.9212*6.8937
04/30/2004 09:50:00*6.9125*6.93025*6.948*6.895
04/30/2004 09:55:00*6.9302*6.929*6.94*6.92005
04/30/2004 10:00:00*6.9364*6.9316*6.93915*6.903
04/30/2004 10:05:00*6.93135*6.925*6.935*6.925
04/30/2004 10:10:00*6.92475*6.9625*6.96975*6.92445
04/30/2004 10:15:00*6.975*6.98125*6.98375*6.958
04/30/2004 10:20:00*6.981*6.984*6.986*6.9787
04/30/2004 10:25:00*6.98425*6.98725*7.0*6.97755
04/30/2004 10:30:00*6.9875*6.9737*6.988*6.96625
04/30/2004 10:35:00*6.97325*6.975*6.9845*6.96675
04/30/2004 10:40:00*6.9756*6.9625*6.9825*6.95975
04/30/2004 10:45:00*6.96325*6.95745*6.9764*6.95745
04/30/2004 10:50:00*6.96305*6.958*6.9775*6.953
04/30/2004 10:55:00*6.965*6.963*6.973*6.94
04/30/2004 11:00:00*6.9612*6.95475*6.963*6.95475
04/30/2004 11:05:00*6.9562*6.975*6.975*6.931
04/30/2004 11:10:00*6.973*6.953*6.975*6.9487
04/30/2004 11:15:00*6.9575*6.96*6.96*6.95225
04/30/2004 11:20:00*6.9575*6.95225*6.96*6.93975
04/30/2004 11:25:00*6.925*6.925*6.9525*6.8985
04/30/2004 11:30:00*6.93*6.919*6.93*6.91475
04/30/2004 11:35:00*6.9225*6.91*6.93475*6.91
04/30/2004 11:40:00*6.925*6.9376*6.939*6.9035
04/30/2004 11:45:00*6.9325*6.91975*6.9376*6.91725
04/30/2004 11:50:00*6.9275*6.9251*6.93375*6.915
04/30/2004 11:55:00*6.92525*6.9325*6.94475*6.92
04/30/2004 12:00:00*6.93*6.92975*6.93275*6.92475
04/30/2004 12:05:00*6.9301*6.93215*6.935*6.925
04/30/2004 12:10:00*6.9322*6.93995*6.93995*6.93215
04/30/2004 12:15:00*6.9347*6.93475*6.93995*6.9297
04/30/2004 12:20:00*6.9375*6.93*6.946*6.925
04/30/2004 12:25:00*6.93*6.93*6.935*6.925
04/30/2004 12:30:00*6.925*6.9323*6.935*6.925
04/30/2004 12:35:00*6.9326*6.93725*6.94245*6.913
04/30/2004 12:40:00*6.93625*6.9273*6.943*6.9273
04/30/2004 12:45:00*6.9273*6.9273*6.9276*6.9273
04/30/2004 12:50:00*6.9273*6.93715*6.93995*6.9273
04/30/2004 12:55:00*6.9376*6.98*6.985*6.9298
04/30/2004 13:00:00*6.9875*6.97215*6.9875*6.9406
04/30/2004 13:05:00*6.9701*6.9651*6.9726*6.9598
04/30/2004 13:10:00*6.96005*6.956*6.9651*6.95255
04/30/2004 13:15:00*6.96215*6.96*6.9662*6.938
04/30/2004 13:20:00*6.965*6.965*6.965*6.9548
04/30/2004 13:25:00*6.9595*6.95125*6.965*6.95095
04/30/2004 13:30:00*6.9488*6.9562*6.96135*6.94005
04/30/2004 13:35:00*6.9511*6.9601*6.9601*6.9511
04/30/2004 13:40:00*6.965*6.96*6.965*6.955
04/30/2004 13:45:00*6.9598*6.9701*6.975*6.955
04/30/2004 13:50:00*6.97*6.9898*6.99*6.96735
04/30/2004 13:55:00*6.9925*6.99475*6.9975*6.9898
04/30/2004 14:00:00*6.99475*6.975*6.99995*6.965
04/30/2004 14:05:00*6.986*6.99*6.99995*6.965
04/30/2004 14:10:00*6.985*6.99*6.995*6.985
04/30/2004 14:15:00*6.9898*6.9825*6.995*6.9823
04/30/2004 14:20:00*6.98625*6.98475*6.98625*6.9822
04/30/2004 14:25:00*6.99*6.98475*6.99*6.98
04/30/2004 14:30:00*6.9847*6.985*6.99*6.98
04/30/2004 14:35:00*6.99*6.98375*6.99*6.97865
04/30/2004 14:40:00*6.9835*6.9838*6.9889*6.9835
04/30/2004 14:45:00*6.97865*6.98355*6.9889*6.97865
04/30/2004 14:50:00*6.9835*6.9838*6.9889*6.97865
04/30/2004 14:55:00*6.9889*6.98215*6.9889*6.9772
04/30/2004 15:00:00*6.98745*6.9824*6.98745*6.9772
04/30/2004 15:05:00*6.9801*6.98745*6.98745*6.98
04/30/2004 15:10:00*6.9824*6.98215*6.98745*6.9772
04/30/2004 15:15:00*6.9822*6.98375*6.98885*6.9786
04/30/2004 15:20:00*6.98885*6.98375*6.9889*6.97865
04/30/2004 15:25:00*6.9835*6.993*6.993*6.97865
04/30/2004 15:30:00*6.9922*6.99475*6.99625*6.98735
04/30/2004 15:35:00*6.9947*6.995*7.0*6.99
04/30/2004 15:40:00*7.0*6.99475*7.0*6.9947
04/30/2004 15:45:00*6.9947*6.99475*6.99475*6.9947
04/30/2004 15:50:00*6.995*6.98885*6.99705*6.9888
04/30/2004 15:55:00*6.9888*6.99235*7.0*6.98755
04/30/2004 16:00:00*6.99*6.99235*6.9978*6.98755
04/30/2004 16:05:00*6.99275*7.0012*7.00125*6.99
04/30/2004 16:10:00*7.0012*7.003*7.003*7.001
04/30/2004 16:15:00*7.003*7.0012*7.003*6.9987
04/30/2004 16:20:00*7.005*7.004*7.0062*7.001
04/30/2004 16:25:00*7.004*7.004*7.004*7.004
04/30/2004 16:30:00*7.0042*6.993*7.007*6.9925
04/30/2004 16:35:00*6.993*6.993*6.993*6.993
04/30/2004 16:40:00*6.993*6.9974*6.998*6.993
04/30/2004 16:45:00*6.99*6.985*6.9974*6.985
04/30/2004 16:50:00*6.985*6.99*6.99*6.985
04/30/2004 16:55:00*6.99*6.99*6.99*6.99
04/30/2004 17:00:00*6.99*6.99*6.99*6.99
