05/05/2004 17:05:00*6.7825*6.7825*6.785*6.7825
05/05/2004 17:10:00*6.7825*6.7825*6.7825*6.7825
05/05/2004 17:15:00*6.7825*6.7825*6.7825*6.7825
05/05/2004 17:20:00*6.785*6.795*6.795*6.7825
05/05/2004 17:25:00*6.795*6.795*6.795*6.795
05/05/2004 17:30:00*6.795*6.795*6.795*6.795
05/05/2004 17:35:00*6.795*6.79*6.795*6.79
05/05/2004 17:40:00*6.79*6.795*6.795*6.79
05/05/2004 17:45:00*6.795*6.79325*6.79715*6.7894
05/05/2004 17:50:00*6.79715*6.79775*6.8*6.7894
05/05/2004 17:55:00*6.79775*6.79775*6.79775*6.79775
05/05/2004 18:00:00*6.80165*6.79775*6.80165*6.7939
05/05/2004 18:05:00*6.80165*6.79775*6.80165*6.7939
05/05/2004 18:10:00*6.7985*6.7985*6.7985*6.79775
05/05/2004 18:15:00*6.7985*6.79925*6.80315*6.7954
05/05/2004 18:20:00*6.79925*6.79925*6.79925*6.79925
05/05/2004 18:25:00*6.79925*6.79925*6.79925*6.79925
05/05/2004 18:30:00*6.79925*6.79925*6.79925*6.79925
05/05/2004 18:35:00*6.80315*6.79925*6.80315*6.7954
05/05/2004 18:40:00*6.79925*6.80315*6.80315*6.79925
05/05/2004 18:45:00*6.80315*6.80315*6.80315*6.80315
05/05/2004 18:50:00*6.77*6.79475*6.80315*6.77
05/05/2004 18:55:00*6.80315*6.80315*6.80315*6.79475
05/05/2004 19:00:00*6.7993*6.79*6.80315*6.78
05/05/2004 19:05:00*6.79*6.7926*6.79655*6.79
05/05/2004 19:10:00*6.79655*6.7926*6.79655*6.7888
05/05/2004 19:15:00*6.79505*6.7975*6.80125*6.7926
05/05/2004 19:20:00*6.79375*6.7975*6.80125*6.79375
05/05/2004 19:25:00*6.7975*6.7975*6.80125*6.79375
05/05/2004 19:30:00*6.80125*6.785*6.80125*6.785
05/05/2004 19:35:00*6.7931*6.78925*6.7931*6.785
05/05/2004 19:40:00*6.7931*6.78925*6.7931*6.78535
05/05/2004 19:45:00*6.7931*6.78925*6.7931*6.78535
05/05/2004 19:50:00*6.7931*6.7931*6.7931*6.7892
05/05/2004 19:55:00*6.78925*6.78925*6.7931*6.78925
05/05/2004 20:00:00*6.79225*6.785*6.79225*6.785
05/05/2004 20:05:00*6.78965*6.78965*6.78965*6.785
05/05/2004 20:10:00*6.795*6.78575*6.795*6.7819
05/05/2004 20:15:00*6.78965*6.78965*6.78965*6.7819
05/05/2004 20:20:00*6.7858*6.785*6.78965*6.7819
05/05/2004 20:25:00*6.79*6.785*6.79*6.78
05/05/2004 20:30:00*6.785*6.785*6.785*6.785
05/05/2004 20:35:00*6.785*6.785*6.79*6.78
05/05/2004 20:40:00*6.79125*6.7875*6.79125*6.78375
05/05/2004 20:45:00*6.79125*6.7862*6.79125*6.783
05/05/2004 20:50:00*6.7895*6.78625*6.7895*6.783
05/05/2004 20:55:00*6.78625*6.7895*6.7895*6.783
05/05/2004 21:00:00*6.78625*6.78625*6.7895*6.783
05/05/2004 21:05:00*6.7895*6.7895*6.7895*6.783
05/05/2004 21:10:00*6.78625*6.783*6.7895*6.783
05/05/2004 21:15:00*6.78625*6.78625*6.7895*6.783
05/05/2004 21:20:00*6.78625*6.78625*6.7895*6.783
05/05/2004 21:25:00*6.78625*6.7895*6.7895*6.783
05/05/2004 21:30:00*6.78625*6.78625*6.7895*6.783
05/05/2004 21:35:00*6.7895*6.78625*6.7895*6.783
05/05/2004 21:40:00*6.7895*6.78625*6.7895*6.78625
05/05/2004 21:45:00*6.78625*6.78625*6.7895*6.783
05/05/2004 21:50:00*6.7895*6.78625*6.7895*6.783
05/05/2004 21:55:00*6.78625*6.78625*6.7895*6.783
05/05/2004 22:00:00*6.7895*6.7895*6.7895*6.783
05/05/2004 22:05:00*6.78625*6.7862*6.7895*6.783
05/05/2004 22:10:00*6.78625*6.78625*6.7895*6.7862
05/05/2004 22:15:00*6.7895*6.7895*6.7895*6.783
05/05/2004 22:20:00*6.78625*6.78625*6.7895*6.783
05/05/2004 22:25:00*6.7862*6.78625*6.7895*6.783
05/05/2004 22:30:00*6.7862*6.78625*6.7895*6.783
05/05/2004 22:35:00*6.7862*6.78625*6.7895*6.783
05/05/2004 22:40:00*6.7862*6.78625*6.7895*6.7862
05/05/2004 22:45:00*6.7862*6.78625*6.7895*6.783
05/05/2004 22:50:00*6.78625*6.78625*6.7895*6.783
05/05/2004 22:55:00*6.7895*6.78625*6.7895*6.783
05/05/2004 23:00:00*6.7895*6.78625*6.7895*6.783
05/05/2004 23:05:00*6.7862*6.7895*6.7895*6.783
05/05/2004 23:10:00*6.7862*6.78625*6.7895*6.783
05/05/2004 23:15:00*6.7895*6.78625*6.7895*6.7862
05/05/2004 23:20:00*6.7862*6.78625*6.78625*6.7862
05/05/2004 23:25:00*6.7862*6.78625*6.7895*6.783
05/05/2004 23:30:00*6.7862*6.7895*6.7895*6.7862
05/05/2004 23:35:00*6.7895*6.7895*6.7895*6.783
05/05/2004 23:40:00*6.7862*6.78625*6.7895*6.7862
05/05/2004 23:45:00*6.78625*6.78625*6.78625*6.7862
05/05/2004 23:50:00*6.7895*6.78625*6.7895*6.7862
05/05/2004 23:55:00*6.78625*6.78625*6.7895*6.783
05/06/2004 00:00:00*6.78625*6.78625*6.78625*6.7862
05/06/2004 00:05:00*6.7862*6.78625*6.78625*6.7862
05/06/2004 00:10:00*6.78625*6.78625*6.7895*6.7862
05/06/2004 00:15:00*6.78625*6.78625*6.7895*6.7862
05/06/2004 00:20:00*6.78625*6.78625*6.7895*6.783
05/06/2004 00:25:00*6.78625*6.78625*6.7895*6.78625
05/06/2004 00:30:00*6.7895*6.78625*6.7895*6.7862
05/06/2004 00:35:00*6.78625*6.78625*6.7895*6.783
05/06/2004 00:40:00*6.78625*6.78625*6.7895*6.7862
05/06/2004 00:45:00*6.7862*6.78625*6.7895*6.783
05/06/2004 00:50:00*6.78625*6.78625*6.7895*6.783
05/06/2004 00:55:00*6.78625*6.78625*6.7895*6.7862
05/06/2004 01:00:00*6.78625*6.78625*6.7895*6.783
05/06/2004 01:05:00*6.78625*6.78625*6.7895*6.783
05/06/2004 01:10:00*6.78625*6.78625*6.7895*6.7862
05/06/2004 01:15:00*6.78625*6.78625*6.7895*6.783
05/06/2004 01:20:00*6.78625*6.78375*6.78625*6.7837
05/06/2004 01:25:00*6.78375*6.787*6.795*6.7805
05/06/2004 01:30:00*6.78375*6.7825*6.787*6.7825
05/06/2004 01:35:00*6.78625*6.7825*6.78625*6.7825
05/06/2004 01:40:00*6.7825*6.77755*6.78505*6.77255
05/06/2004 01:45:00*6.78295*6.77795*6.785*6.7727
05/06/2004 01:50:00*6.7779*6.77795*6.78295*6.7727
05/06/2004 01:55:00*6.78295*6.7802*6.78525*6.7727
05/06/2004 02:00:00*6.7802*6.78*6.785*6.775
05/06/2004 02:05:00*6.78*6.77995*6.785*6.77995
05/06/2004 02:10:00*6.78*6.78*6.785*6.775
05/06/2004 02:15:00*6.785*6.775*6.7862*6.758
05/06/2004 02:20:00*6.7712*6.7748*6.7827*6.7695
05/06/2004 02:25:00*6.77*6.778*6.7797*6.76455
05/06/2004 02:30:00*6.78245*6.79*6.795*6.7701
05/06/2004 02:35:00*6.785*6.79*6.79505*6.785
05/06/2004 02:40:00*6.79*6.78*6.795*6.775
05/06/2004 02:45:00*6.78*6.775*6.78375*6.77255
05/06/2004 02:50:00*6.7825*6.775*6.785*6.7725
05/06/2004 02:55:00*6.78075*6.77875*6.785*6.77365
05/06/2004 03:00:00*6.7805*6.77755*6.784*6.753
05/06/2004 03:05:00*6.7809*6.77575*6.7857*6.77065
05/06/2004 03:10:00*6.7758*6.7825*6.78625*6.77
05/06/2004 03:15:00*6.77625*6.78*6.78875*6.77625
05/06/2004 03:20:00*6.781*6.78215*6.7884*6.78
05/06/2004 03:25:00*6.776*6.7884*6.7884*6.776
05/06/2004 03:30:00*6.7884*6.784*6.7964*6.776
05/06/2004 03:35:00*6.78375*6.79875*6.79875*6.78375
05/06/2004 03:40:00*6.79875*6.79875*6.79875*6.78625
05/06/2004 03:45:00*6.7925*6.80505*6.80885*6.7725
05/06/2004 03:50:00*6.8045*6.80275*6.8125*6.79655
05/06/2004 03:55:00*6.8025*6.80255*6.8103*6.7975
05/06/2004 04:00:00*6.80875*6.8*6.80875*6.79575
05/06/2004 04:05:00*6.80005*6.7977*6.80525*6.79125
05/06/2004 04:10:00*6.7987*6.797*6.806*6.79075
05/06/2004 04:15:00*6.7965*6.80505*6.8075*6.79175
05/06/2004 04:20:00*6.805*6.8038*6.8125*6.79615
05/06/2004 04:25:00*6.8114*6.80375*6.8114*6.795
05/06/2004 04:30:00*6.80275*6.7983*6.8103*6.778
05/06/2004 04:35:00*6.8059*6.794*6.8084*6.7897
05/06/2004 04:40:00*6.7962*6.8025*6.8025*6.7886
05/06/2004 04:45:00*6.795*6.8025*6.8025*6.795
05/06/2004 04:50:00*6.8025*6.8025*6.8025*6.7875
05/06/2004 04:55:00*6.795*6.795*6.8025*6.7875
05/06/2004 05:00:00*6.8025*6.79625*6.80375*6.79125
05/06/2004 05:05:00*6.80325*6.80225*6.80995*6.79625
05/06/2004 05:10:00*6.80375*6.805*6.8118*6.79605
05/06/2004 05:15:00*6.805*6.8026*6.805*6.79505
05/06/2004 05:20:00*6.79125*6.801*6.80745*6.79125
05/06/2004 05:25:00*6.80175*6.795*6.803*6.795
05/06/2004 05:30:00*6.799*6.8*6.8065*6.79
05/06/2004 05:35:00*6.8075*6.80005*6.8075*6.7925
05/06/2004 05:40:00*6.8*6.8*6.8075*6.7925
05/06/2004 05:45:00*6.7925*6.80505*6.81495*6.7925
05/06/2004 05:50:00*6.8075*6.81075*6.81995*6.8031
05/06/2004 05:55:00*6.80395*6.81115*6.8186*6.80315
05/06/2004 06:00:00*6.81885*6.8137*6.82135*6.8
05/06/2004 06:05:00*6.805*6.80625*6.8137*6.79
05/06/2004 06:10:00*6.8065*6.8026*6.8139*6.8025
05/06/2004 06:15:00*6.80875*6.806*6.81075*6.79625
05/06/2004 06:20:00*6.805*6.80375*6.8175*6.781
05/06/2004 06:25:00*6.805*6.8013*6.80755*6.775
05/06/2004 06:30:00*6.79825*6.803*6.815*6.79555
05/06/2004 06:35:00*6.80275*6.8037*6.815*6.79555
05/06/2004 06:40:00*6.7961*6.79505*6.80625*6.795
05/06/2004 06:45:00*6.7951*6.7957*6.80295*6.776
05/06/2004 06:50:00*6.79575*6.805*6.81575*6.785
05/06/2004 06:55:00*6.805*6.80625*6.81275*6.783
05/06/2004 07:00:00*6.80575*6.81*6.82005*6.8042
05/06/2004 07:05:00*6.81225*6.8088*6.81575*6.80125
05/06/2004 07:10:00*6.809*6.80125*6.816*6.80125
05/06/2004 07:15:00*6.80835*6.82125*6.827*6.80125
05/06/2004 07:20:00*6.81775*6.816*6.832*6.8136
05/06/2004 07:25:00*6.8155*6.815*6.8269*6.8075
05/06/2004 07:30:00*6.8138*6.8235*6.8235*6.8025
05/06/2004 07:35:00*6.8165*6.817*6.8235*6.809
05/06/2004 07:40:00*6.81675*6.83005*6.8425*6.81525
05/06/2004 07:45:00*6.82995*6.8355*6.8355*6.8265
05/06/2004 07:50:00*6.829*6.82875*6.83595*6.8212
05/06/2004 07:55:00*6.83645*6.83375*6.84245*6.8237
05/06/2004 08:00:00*6.8325*6.8345*6.84185*6.809
05/06/2004 08:05:00*6.83445*6.83475*6.8439*6.8267
05/06/2004 08:10:00*6.84245*6.83425*6.8425*6.8275
05/06/2004 08:15:00*6.8345*6.843*6.8489*6.818
05/06/2004 08:20:00*6.84225*6.84125*6.84825*6.8336
05/06/2004 08:25:00*6.84*6.84225*6.84995*6.8325
05/06/2004 08:30:00*6.8412*6.83505*6.8494*6.814
05/06/2004 08:35:00*6.83495*6.848*6.855*6.8332
05/06/2004 08:40:00*6.8553*6.84935*6.85875*6.825
05/06/2004 08:45:00*6.84875*6.87*6.87725*6.8425
05/06/2004 08:50:00*6.86995*6.8462*6.87125*6.8288
05/06/2004 08:55:00*6.84825*6.8525*6.8663*6.831
05/06/2004 09:00:00*6.85255*6.8535*6.85985*6.831
05/06/2004 09:05:00*6.86195*6.8619*6.86505*6.8501
05/06/2004 09:10:00*6.8567*6.8638*6.8638*6.85125
05/06/2004 09:15:00*6.86255*6.8588*6.8638*6.85125
05/06/2004 09:20:00*6.8625*6.8628*6.8638*6.84265
05/06/2004 09:25:00*6.8551*6.8595*6.8648*6.8472
05/06/2004 09:30:00*6.8648*6.86005*6.8648*6.8575
05/06/2004 09:35:00*6.86*6.859*6.8678*6.833
05/06/2004 09:40:00*6.85525*6.85175*6.86645*6.8493
05/06/2004 09:45:00*6.85625*6.87075*6.87125*6.835
05/06/2004 09:50:00*6.87005*6.8737*6.8789*6.8641
05/06/2004 09:55:00*6.8725*6.8705*6.88135*6.8699
05/06/2004 10:00:00*6.87275*6.87475*6.88135*6.8671
05/06/2004 10:05:00*6.874*6.8825*6.8875*6.87255
05/06/2004 10:10:00*6.87875*6.88275*6.88775*6.858
05/06/2004 10:15:00*6.8825*6.87*6.8873*6.858
05/06/2004 10:20:00*6.8705*6.8662*6.87875*6.865
05/06/2004 10:25:00*6.865*6.856*6.87335*6.8486
05/06/2004 10:30:00*6.85685*6.866*6.8704*6.844
05/06/2004 10:35:00*6.86685*6.8912*6.89325*6.856
05/06/2004 10:40:00*6.89115*6.88955*6.89245*6.865
05/06/2004 10:45:00*6.88375*6.882*6.897*6.863
05/06/2004 10:50:00*6.8845*6.88775*6.89375*6.861
05/06/2004 10:55:00*6.88525*6.86755*6.89295*6.8675
05/06/2004 11:00:00*6.86875*6.86625*6.8825*6.846
05/06/2004 11:05:00*6.86575*6.873*6.8775*6.8577
05/06/2004 11:10:00*6.8735*6.875*6.8825*6.871
05/06/2004 11:15:00*6.8825*6.8785*6.88385*6.8675
05/06/2004 11:20:00*6.879*6.8924*6.89485*6.867
05/06/2004 11:25:00*6.8875*6.8942*6.89935*6.8865
05/06/2004 11:30:00*6.8937*6.89725*6.90625*6.8735
05/06/2004 11:35:00*6.8982*6.9132*6.91505*6.89
05/06/2004 11:40:00*6.9125*6.91975*6.9351*6.9
05/06/2004 11:45:00*6.9217*6.92*6.92625*6.8973
05/06/2004 11:50:00*6.915*6.90225*6.925*6.8975
05/06/2004 11:55:00*6.905*6.90205*6.916*6.8775
05/06/2004 12:00:00*6.90695*6.901*6.90695*6.89505
05/06/2004 12:05:00*6.90075*6.90675*6.91185*6.9007
05/06/2004 12:10:00*6.90435*6.92*6.92005*6.898
05/06/2004 12:15:00*6.92*6.9135*6.9203*6.901
05/06/2004 12:20:00*6.9135*6.90745*6.9135*6.9022
05/06/2004 12:25:00*6.9137*6.91995*6.91995*6.9047
05/06/2004 12:30:00*6.915*6.91005*6.91995*6.9
05/06/2004 12:35:00*6.91*6.9075*6.9125*6.9075
05/06/2004 12:40:00*6.9075*6.91005*6.915*6.905
05/06/2004 12:45:00*6.915*6.9088*6.915*6.905
05/06/2004 12:50:00*6.9139*6.9088*6.9139*6.90365
05/06/2004 12:55:00*6.9075*6.90675*6.9115*6.902
05/06/2004 13:00:00*6.9115*6.90625*6.9126*6.90175
05/06/2004 13:05:00*6.9062*6.904*6.909*6.90175
05/06/2004 13:10:00*6.904*6.90375*6.91075*6.9037
05/06/2004 13:15:00*6.9045*6.905*6.90875*6.90125
05/06/2004 13:20:00*6.90875*6.90365*6.9125*6.9025
05/06/2004 13:25:00*6.9035*6.90365*6.9088*6.89855
05/06/2004 13:30:00*6.9088*6.90365*6.9088*6.89855
05/06/2004 13:35:00*6.90175*6.8998*6.9049*6.89465
05/06/2004 13:40:00*6.9049*6.90225*6.90735*6.8971
05/06/2004 13:45:00*6.90735*6.9022*6.90735*6.8971
05/06/2004 13:50:00*6.9022*6.90225*6.90735*6.8971
05/06/2004 13:55:00*6.9022*6.9035*6.90735*6.9012
05/06/2004 14:00:00*6.90335*6.90475*6.90985*6.8996
05/06/2004 14:05:00*6.8996*6.92005*6.925*6.892
05/06/2004 14:10:00*6.925*6.9204*6.92545*6.9105
05/06/2004 14:15:00*6.92025*6.92045*6.9205*6.92025
05/06/2004 14:20:00*6.92545*6.9204*6.92545*6.92025
05/06/2004 14:25:00*6.918*6.923*6.92745*6.9155
05/06/2004 14:30:00*6.9235*6.92265*6.92995*6.9197
05/06/2004 14:35:00*6.9278*6.92265*6.9278*6.91755
05/06/2004 14:40:00*6.9225*6.9278*6.9278*6.9225
05/06/2004 14:45:00*6.9288*6.92515*6.93135*6.9211
05/06/2004 14:50:00*6.9303*6.9251*6.9303*6.92005
05/06/2004 14:55:00*6.925*6.92375*6.92885*6.91805
05/06/2004 15:00:00*6.9186*6.9278*6.92885*6.9186
05/06/2004 15:05:00*6.9225*6.92375*6.92885*6.921
05/06/2004 15:10:00*6.9225*6.9278*6.9283*6.9225
05/06/2004 15:15:00*6.9225*6.92265*6.9278*6.91755
05/06/2004 15:20:00*6.9278*6.92005*6.9278*6.92
05/06/2004 15:25:00*6.9201*6.9201*6.9253*6.92
05/06/2004 15:30:00*6.91505*6.9075*6.9253*6.9075
05/06/2004 15:35:00*6.90875*6.91725*6.92245*6.9075
05/06/2004 15:40:00*6.9175*6.9199*6.92495*6.91
05/06/2004 15:45:00*6.92*6.92225*6.92745*6.9125
05/06/2004 15:50:00*6.92745*6.92375*6.92745*6.9137
05/06/2004 15:55:00*6.92885*6.929*6.929*6.91
05/06/2004 16:00:00*6.9287*6.9225*6.929*6.9225
05/06/2004 16:05:00*6.92055*6.92275*6.9278*6.91755
05/06/2004 16:10:00*6.9278*6.93125*6.93125*6.9226
05/06/2004 16:15:00*6.9275*6.9275*6.93125*6.92375
05/06/2004 16:20:00*6.93125*6.93125*6.93125*6.9275
05/06/2004 16:25:00*6.9275*6.9275*6.93125*6.92375
05/06/2004 16:30:00*6.93125*6.9275*6.93125*6.92375
05/06/2004 16:35:00*6.9275*6.935*6.93745*6.9225
05/06/2004 16:40:00*6.935*6.93995*6.93995*6.9297
05/06/2004 16:45:00*6.9349*6.9388*6.94*6.9287
05/06/2004 16:50:00*6.93365*6.94125*6.94635*6.919
05/06/2004 16:55:00*6.94635*6.93875*6.94635*6.9385
05/06/2004 17:00:00*6.94*6.9325*6.9412*6.918
