05/06/2004 17:05:00*6.9225*6.931*6.9325*6.9225
05/06/2004 17:10:00*6.93165*6.93165*6.93165*6.9239
05/06/2004 17:15:00*6.9278*6.93165*6.93165*6.9278
05/06/2004 17:20:00*6.9339*6.9325*6.93625*6.9275
05/06/2004 17:25:00*6.93625*6.92965*6.93625*6.9225
05/06/2004 17:30:00*6.9258*6.92965*6.92965*6.9219
05/06/2004 17:35:00*6.9258*6.92025*6.92965*6.92025
05/06/2004 17:40:00*6.91*6.91*6.92025*6.91
05/06/2004 17:45:00*6.91*6.91*6.91*6.91
05/06/2004 17:50:00*6.91*6.91*6.91*6.91
05/06/2004 17:55:00*6.91*6.91*6.91*6.91
05/06/2004 18:00:00*6.91*6.91*6.91*6.91
05/06/2004 18:05:00*6.91*6.91*6.91*6.91
05/06/2004 18:10:00*6.91*6.91*6.91*6.91
05/06/2004 18:15:00*6.91*6.91*6.91*6.91
05/06/2004 18:20:00*6.91*6.91*6.91*6.91
05/06/2004 18:25:00*6.91*6.908*6.91*6.9075
05/06/2004 18:30:00*6.908*6.9095*6.91*6.9075
05/06/2004 18:35:00*6.9095*6.9095*6.9095*6.9095
05/06/2004 18:40:00*6.9095*6.9095*6.9095*6.9095
05/06/2004 18:45:00*6.9095*6.9095*6.9095*6.9095
05/06/2004 18:50:00*6.9095*6.9095*6.9095*6.9095
05/06/2004 18:55:00*6.9095*6.9095*6.9095*6.9095
05/06/2004 19:00:00*6.9095*6.9095*6.9095*6.9095
05/06/2004 19:05:00*6.9095*6.9145*6.915*6.9095
05/06/2004 19:10:00*6.9145*6.915*6.92235*6.9007
05/06/2004 19:15:00*6.915*6.91805*6.91805*6.9141
05/06/2004 19:20:00*6.91805*6.91805*6.91805*6.9141
05/06/2004 19:25:00*6.9141*6.91805*6.91805*6.9103
05/06/2004 19:30:00*6.91805*6.91425*6.91805*6.9141
05/06/2004 19:35:00*6.91805*6.91805*6.91805*6.9141
05/06/2004 19:40:00*6.91805*6.91425*6.91805*6.9103
05/06/2004 19:45:00*6.91425*6.91805*6.91805*6.9141
05/06/2004 19:50:00*6.91805*6.91805*6.91805*6.9141
05/06/2004 19:55:00*6.91805*6.91425*6.91805*6.9103
05/06/2004 20:00:00*6.91805*6.91805*6.91805*6.9103
05/06/2004 20:05:00*6.91805*6.91425*6.91805*6.9103
05/06/2004 20:10:00*6.91445*6.91425*6.91445*6.9142
05/06/2004 20:15:00*6.91425*6.91425*6.91445*6.9142
05/06/2004 20:20:00*6.91445*6.91425*6.91445*6.91425
05/06/2004 20:25:00*6.91425*6.91425*6.91445*6.9142
05/06/2004 20:30:00*6.91425*6.91445*6.91445*6.9142
05/06/2004 20:35:00*6.91445*6.91445*6.91445*6.9144
05/06/2004 20:40:00*6.91445*6.91445*6.91445*6.9144
05/06/2004 20:45:00*6.91445*6.91445*6.91445*6.9144
05/06/2004 20:50:00*6.9144*6.9144*6.91445*6.9144
05/06/2004 20:55:00*6.9144*6.91445*6.91445*6.9142
05/06/2004 21:00:00*6.91445*6.91445*6.91445*6.91445
05/06/2004 21:05:00*6.91445*6.91425*6.91445*6.9142
05/06/2004 21:10:00*6.91425*6.91445*6.91445*6.91425
05/06/2004 21:15:00*6.9144*6.91445*6.91445*6.9142
05/06/2004 21:20:00*6.91445*6.91425*6.91445*6.9142
05/06/2004 21:25:00*6.91425*6.91425*6.91445*6.9142
05/06/2004 21:30:00*6.91445*6.91425*6.91445*6.9142
05/06/2004 21:35:00*6.91445*6.9144*6.91445*6.91425
05/06/2004 21:40:00*6.91425*6.91425*6.9144*6.91425
05/06/2004 21:45:00*6.91425*6.91425*6.91445*6.9125
05/06/2004 21:50:00*6.91425*6.91285*6.91425*6.912
05/06/2004 21:55:00*6.9127*6.91275*6.91285*6.9126
05/06/2004 22:00:00*6.91285*6.91285*6.91285*6.9127
05/06/2004 22:05:00*6.9176*6.91905*6.9225*6.91285
05/06/2004 22:10:00*6.9225*6.9156*6.9225*6.91555
05/06/2004 22:15:00*6.91575*6.91905*6.9225*6.905
05/06/2004 22:20:00*6.9158*6.91905*6.9225*6.91555
05/06/2004 22:25:00*6.9156*6.9158*6.9225*6.91555
05/06/2004 22:30:00*6.9225*6.91905*6.9225*6.91555
05/06/2004 22:35:00*6.9225*6.922*6.925*6.91575
05/06/2004 22:40:00*6.922*6.922*6.922*6.922
05/06/2004 22:45:00*6.922*6.922*6.922*6.922
05/06/2004 22:50:00*6.922*6.922*6.922*6.922
05/06/2004 22:55:00*6.922*6.922*6.922*6.922
05/06/2004 23:00:00*6.922*6.922*6.922*6.922
05/06/2004 23:05:00*6.922*6.922*6.922*6.922
05/06/2004 23:10:00*6.922*6.922*6.922*6.922
05/06/2004 23:15:00*6.922*6.922*6.922*6.922
05/06/2004 23:20:00*6.922*6.927*6.927*6.922
05/06/2004 23:25:00*6.927*6.927*6.9285*6.9255
05/06/2004 23:30:00*6.9285*6.927*6.9285*6.9255
05/06/2004 23:35:00*6.9269*6.927*6.9285*6.92
05/06/2004 23:40:00*6.9285*6.9285*6.9285*6.9269
05/06/2004 23:45:00*6.927*6.927*6.9285*6.9269
05/06/2004 23:50:00*6.9269*6.927*6.9285*6.9255
05/06/2004 23:55:00*6.9285*6.927*6.9285*6.9269
05/07/2004 00:00:00*6.9269*6.9285*6.9285*6.9255
05/07/2004 00:05:00*6.927*6.927*6.9285*6.9255
05/07/2004 00:10:00*6.9285*6.927*6.9285*6.9269
05/07/2004 00:15:00*6.9269*6.927*6.9285*6.9255
05/07/2004 00:20:00*6.927*6.9285*6.9285*6.9269
05/07/2004 00:25:00*6.9269*6.927*6.9285*6.9269
05/07/2004 00:30:00*6.9269*6.927*6.9285*6.9255
05/07/2004 00:35:00*6.9269*6.9285*6.9285*6.9255
05/07/2004 00:40:00*6.9269*6.927*6.9285*6.9269
05/07/2004 00:45:00*6.925*6.927*6.9285*6.925
05/07/2004 00:50:00*6.9269*6.927*6.9285*6.9255
05/07/2004 00:55:00*6.9269*6.927*6.9285*6.9255
05/07/2004 01:00:00*6.9269*6.9285*6.9285*6.905
05/07/2004 01:05:00*6.9269*6.927*6.9285*6.925
05/07/2004 01:10:00*6.9269*6.927*6.9285*6.9255
05/07/2004 01:15:00*6.9285*6.927*6.9285*6.9255
05/07/2004 01:20:00*6.9285*6.9285*6.9285*6.9255
05/07/2004 01:25:00*6.9269*6.9275*6.92875*6.925
05/07/2004 01:30:00*6.9275*6.9275*6.928*6.905
05/07/2004 01:35:00*6.92875*6.92875*6.92875*6.925
05/07/2004 01:40:00*6.9275*6.9275*6.92875*6.92625
05/07/2004 01:45:00*6.92875*6.93*6.9325*6.925
05/07/2004 01:50:00*6.9325*6.9375*6.94*6.9275
05/07/2004 01:55:00*6.9349*6.935*6.9375*6.9349
05/07/2004 02:00:00*6.9375*6.935*6.9375*6.9325
05/07/2004 02:05:00*6.935*6.935*6.94*6.925
05/07/2004 02:10:00*6.9375*6.93125*6.9375*6.9275
05/07/2004 02:15:00*6.9275*6.93125*6.93125*6.9275
05/07/2004 02:20:00*6.93125*6.93*6.93325*6.92425
05/07/2004 02:25:00*6.935*6.93*6.935*6.925
05/07/2004 02:30:00*6.93*6.9226*6.93255*6.9025
05/07/2004 02:35:00*6.91875*6.9126*6.925*6.91245
05/07/2004 02:40:00*6.925*6.938*6.9444*6.9125
05/07/2004 02:45:00*6.93625*6.941*6.94235*6.9175
05/07/2004 02:50:00*6.9413*6.93875*6.94575*6.92
05/07/2004 02:55:00*6.94*6.94*6.9475*6.9325
05/07/2004 03:00:00*6.94*6.93*6.94995*6.93
05/07/2004 03:05:00*6.93*6.93*6.93625*6.9263
05/07/2004 03:10:00*6.935*6.9175*6.935*6.9175
05/07/2004 03:15:00*6.92375*6.9238*6.9314*6.9
05/07/2004 03:20:00*6.935*6.93505*6.93505*6.91
05/07/2004 03:25:00*6.93505*6.9251*6.93505*6.905
05/07/2004 03:30:00*6.9325*6.925*6.935*6.9175
05/07/2004 03:35:00*6.9325*6.9276*6.93375*6.92125
05/07/2004 03:40:00*6.93375*6.928*6.9419*6.915
05/07/2004 03:45:00*6.92975*6.93*6.9375*6.915
05/07/2004 03:50:00*6.9225*6.925*6.93375*6.9225
05/07/2004 03:55:00*6.9325*6.93*6.935*6.905
05/07/2004 04:00:00*6.93*6.93375*6.938*6.925
05/07/2004 04:05:00*6.925*6.925*6.93375*6.92125
05/07/2004 04:10:00*6.9325*6.918*6.9325*6.918
05/07/2004 04:15:00*6.91925*6.918*6.92555*6.9105
05/07/2004 04:20:00*6.92505*6.91245*6.92505*6.8925
05/07/2004 04:25:00*6.913*6.90005*6.91505*6.89125
05/07/2004 04:30:00*6.89425*6.88025*6.90005*6.8677
05/07/2004 04:35:00*6.879*6.882*6.8904*6.8721
05/07/2004 04:40:00*6.88085*6.884*6.89*6.8719
05/07/2004 04:45:00*6.8913*6.8755*6.8913*6.8685
05/07/2004 04:50:00*6.87555*6.87245*6.8773*6.8525
05/07/2004 04:55:00*6.87005*6.8747*6.88085*6.8633
05/07/2004 05:00:00*6.87475*6.8774*6.88335*6.86615
05/07/2004 05:05:00*6.87795*6.85125*6.87845*6.8462
05/07/2004 05:10:00*6.85225*6.85625*6.863*6.82
05/07/2004 05:15:00*6.855*6.86475*6.8714*6.8525
05/07/2004 05:20:00*6.865*6.8637*6.87235*6.8561
05/07/2004 05:25:00*6.87135*6.8625*6.87135*6.855
05/07/2004 05:30:00*6.86825*6.8587*6.86825*6.8505
05/07/2004 05:35:00*6.86635*6.868*6.87375*6.835
05/07/2004 05:40:00*6.868*6.86555*6.8764*6.8575
05/07/2004 05:45:00*6.87265*6.8654*6.87295*6.8555
05/07/2004 05:50:00*6.8577*6.86775*6.877*6.8577
05/07/2004 05:55:00*6.868*6.86675*6.8754*6.85905
05/07/2004 06:00:00*6.86775*6.8661*6.8738*6.86595
05/07/2004 06:05:00*6.86535*6.865*6.875*6.856
05/07/2004 06:10:00*6.865*6.87345*6.87345*6.8582
05/07/2004 06:15:00*6.865*6.866*6.87485*6.8572
05/07/2004 06:20:00*6.86675*6.865*6.86725*6.84
05/07/2004 06:25:00*6.85755*6.8665*6.87565*6.855
05/07/2004 06:30:00*6.8743*6.87505*6.87655*6.8665
05/07/2004 06:35:00*6.87505*6.86505*6.87505*6.865
05/07/2004 06:40:00*6.86505*6.875*6.87685*6.8489
05/07/2004 06:45:00*6.86825*6.8702*6.88005*6.851
05/07/2004 06:50:00*6.87025*6.8874*6.8925*6.8601
05/07/2004 06:55:00*6.89495*6.8787*6.89495*6.87745
05/07/2004 07:00:00*6.87625*6.875*6.88125*6.855
05/07/2004 07:05:00*6.875*6.8775*6.88125*6.875
05/07/2004 07:10:00*6.87745*6.885*6.892*6.8675
05/07/2004 07:15:00*6.885*6.88*6.88505*6.8688
05/07/2004 07:20:00*6.885*6.87475*6.885*6.86715
05/07/2004 07:25:00*6.8748*6.863*6.8824*6.8625
05/07/2004 07:30:00*6.86935*6.865*6.86935*6.86
05/07/2004 07:35:00*6.855*6.865*6.86935*6.8463
05/07/2004 07:40:00*6.8591*6.865*6.865*6.855
05/07/2004 07:45:00*6.865*6.865*6.86935*6.841
05/07/2004 07:50:00*6.8605*6.86*6.86875*6.85625
05/07/2004 07:55:00*6.8675*6.86005*6.8687*6.855
05/07/2004 08:00:00*6.86*6.8505*6.8653*6.85
05/07/2004 08:05:00*6.85625*6.84425*6.86625*6.8265
05/07/2004 08:10:00*6.844*6.83005*6.849*6.82615
05/07/2004 08:15:00*6.8375*6.8238*6.8407*6.8225
05/07/2004 08:20:00*6.83245*6.835*6.84755*6.8238
05/07/2004 08:25:00*6.8325*6.84275*6.84755*6.8125
05/07/2004 08:30:00*6.84*6.84*6.86625*6.8101
05/07/2004 08:35:00*6.8375*6.95175*6.96015*6.8375
05/07/2004 08:40:00*6.955*6.925*6.9702*6.91
05/07/2004 08:45:00*6.92505*6.9035*6.928*6.9
05/07/2004 08:50:00*6.90125*6.9195*6.92125*6.896
05/07/2004 08:55:00*6.92*6.91505*6.92625*6.9147
05/07/2004 09:00:00*6.9125*6.91*6.92*6.90675
05/07/2004 09:05:00*6.9075*6.9037*6.91875*6.888
05/07/2004 09:10:00*6.90375*6.89575*6.90755*6.878
05/07/2004 09:15:00*6.9075*6.90755*6.915*6.8825
05/07/2004 09:20:00*6.908*6.91505*6.9225*6.893
05/07/2004 09:25:00*6.9145*6.925*6.92505*6.9075
05/07/2004 09:30:00*6.925*6.938*6.9409*6.903
05/07/2004 09:35:00*6.955*6.9425*6.96005*6.9287
05/07/2004 09:40:00*6.94255*6.93725*6.9495*6.9087
05/07/2004 09:45:00*6.94*6.95505*6.95505*6.9297
05/07/2004 09:50:00*6.9562*6.96005*6.975*6.9462
05/07/2004 09:55:00*6.96*6.97*6.978*6.95725
05/07/2004 10:00:00*6.97005*6.97125*6.98*6.955
05/07/2004 10:05:00*6.971*6.973*6.98*6.945
05/07/2004 10:10:00*6.97*6.9475*6.973*6.925
05/07/2004 10:15:00*6.94755*6.9675*6.9884*6.9475
05/07/2004 10:20:00*6.9675*6.98225*6.983*6.938
05/07/2004 10:25:00*6.9837*6.9975*6.99755*6.965
05/07/2004 10:30:00*6.9925*6.9937*7.015*6.985
05/07/2004 10:35:00*7.00375*7.00575*7.01055*6.9922
05/07/2004 10:40:00*7.005*7.009*7.0145*6.995
05/07/2004 10:45:00*7.00875*7.00425*7.01695*6.9975
05/07/2004 10:50:00*7.0032*6.988*7.0094*6.965
05/07/2004 10:55:00*6.98995*6.9982*7.00675*6.988
05/07/2004 11:00:00*6.99805*6.9995*7.0114*6.9915
05/07/2004 11:05:00*7.0075*7.01*7.01995*6.983
05/07/2004 11:10:00*7.0112*7.0075*7.02*6.993
05/07/2004 11:15:00*7.01495*7.0454*7.04665*7.0
05/07/2004 11:20:00*7.0362*7.031*7.0454*7.02775
05/07/2004 11:25:00*7.03*7.02125*7.0367*7.001
05/07/2004 11:30:00*7.0187*7.028*7.03125*6.994
05/07/2004 11:35:00*7.02805*7.02475*7.0312*7.003
05/07/2004 11:40:00*7.03105*7.0175*7.03105*6.996
05/07/2004 11:45:00*7.02*7.01875*7.03875*7.005
05/07/2004 11:50:00*7.0225*7.03745*7.0459*7.018
05/07/2004 11:55:00*7.0476*7.03745*7.065*7.013
05/07/2004 12:00:00*7.0375*7.04125*7.05625*7.0287
05/07/2004 12:05:00*7.0425*7.048*7.05005*7.03
05/07/2004 12:10:00*7.0475*7.041*7.052*7.041
05/07/2004 12:15:00*7.0412*7.03925*7.04325*7.03925
05/07/2004 12:20:00*7.04125*7.0415*7.044*7.03925
05/07/2004 12:25:00*7.03975*7.0375*7.0415*7.03625
05/07/2004 12:30:00*7.045*7.045*7.05*7.0375
05/07/2004 12:35:00*7.045*7.045*7.05*7.04
05/07/2004 12:40:00*7.04505*7.0425*7.04875*7.03875
05/07/2004 12:45:00*7.03875*7.035*7.0475*7.0325
05/07/2004 12:50:00*7.0375*7.04495*7.045*7.035
05/07/2004 12:55:00*7.0397*7.0437*7.04825*7.03845
05/07/2004 13:00:00*7.0437*7.035*7.04375*7.03125
05/07/2004 13:05:00*7.03005*7.0351*7.0425*7.013
05/07/2004 13:10:00*7.04155*7.0375*7.04375*7.03125
05/07/2004 13:15:00*7.03125*7.0375*7.04375*7.03125
05/07/2004 13:20:00*7.03125*7.03745*7.04375*7.03125
05/07/2004 13:25:00*7.04375*7.0375*7.04375*7.03125
05/07/2004 13:30:00*7.04375*7.03985*7.04375*7.03125
05/07/2004 13:35:00*7.0399*7.04625*7.053*7.021
05/07/2004 13:40:00*7.04625*7.04875*7.05075*7.04175
05/07/2004 13:45:00*7.0545*7.04505*7.0545*7.043
05/07/2004 13:50:00*7.045*7.04505*7.0451*7.0388
05/07/2004 13:55:00*7.0451*7.04505*7.05155*7.0388
05/07/2004 14:00:00*7.0451*7.0512*7.0512*7.0337
05/07/2004 14:05:00*7.04475*7.055*7.055*7.03845
05/07/2004 14:10:00*7.05*7.04635*7.055*7.045
05/07/2004 14:15:00*7.0462*7.05255*7.05265*7.0399
05/07/2004 14:20:00*7.053*7.05255*7.05875*7.04625
05/07/2004 14:25:00*7.0525*7.0525*7.05875*7.04625
05/07/2004 14:30:00*7.05875*7.05015*7.05875*7.0438
05/07/2004 14:35:00*7.05*7.0488*7.0559*7.0487
05/07/2004 14:40:00*7.0487*7.05185*7.05515*7.0424
05/07/2004 14:45:00*7.055*7.05255*7.05505*7.04625
05/07/2004 14:50:00*7.05125*7.051*7.05655*7.0438
05/07/2004 14:55:00*7.0571*7.0325*7.0571*7.0325
05/07/2004 15:00:00*7.033*7.03*7.035*7.01
05/07/2004 15:05:00*7.02995*7.035*7.035*7.0275
05/07/2004 15:10:00*7.0325*7.04005*7.045*7.0325
05/07/2004 15:15:00*7.04*7.04005*7.045*7.035
05/07/2004 15:20:00*7.04*7.04595*7.0587*7.04
05/07/2004 15:25:00*7.0524*7.0425*7.0525*7.0375
05/07/2004 15:30:00*7.04625*7.04375*7.04625*7.03875
05/07/2004 15:35:00*7.0437*7.03925*7.04825*7.03925
05/07/2004 15:40:00*7.04375*7.04375*7.04825*7.03925
05/07/2004 15:45:00*7.0375*7.04255*7.044*7.0375
05/07/2004 15:50:00*7.0475*7.04255*7.0475*7.0375
05/07/2004 15:55:00*7.0425*7.04625*7.0475*7.0375
05/07/2004 16:00:00*7.0462*7.04375*7.0495*7.03925
05/07/2004 16:05:00*7.0405*7.055*7.0575*7.0405
05/07/2004 16:10:00*7.055*7.055*7.055*7.055
05/07/2004 16:15:00*7.055*7.055*7.055*7.055
05/07/2004 16:20:00*7.054*7.0537*7.055*7.0537
05/07/2004 16:25:00*7.0537*7.0537*7.0537*7.0537
05/07/2004 16:30:00*7.0537*7.0525*7.0537*7.028
05/07/2004 16:35:00*7.0525*7.0525*7.0525*7.0525
05/07/2004 16:40:00*7.0515*7.046*7.0525*7.045
05/07/2004 16:45:00*7.04*7.04*7.046*7.04
05/07/2004 16:50:00*7.04*7.04*7.04*7.04
05/07/2004 16:55:00*7.04*7.04*7.04*7.04
05/07/2004 17:00:00*7.04*7.04*7.04*7.04
