05/10/2004 17:05:00*7.0005*7.0135*7.02375*6.978
05/10/2004 17:10:00*6.978*7.0196*7.0196*6.975
05/10/2004 17:15:00*7.0196*7.0196*7.0196*7.0196
05/10/2004 17:20:00*7.00635*7.00635*7.0196*7.00635
05/10/2004 17:25:00*6.981*6.981*7.00635*6.981
05/10/2004 17:30:00*7.0002*7.0002*7.0002*6.981
05/10/2004 17:35:00*7.0002*7.0002*7.0002*7.0002
05/10/2004 17:40:00*7.0002*7.0002*7.0002*7.0002
05/10/2004 17:45:00*7.0002*7.0002*7.0002*7.0002
05/10/2004 17:50:00*7.0002*7.0002*7.0002*7.0002
05/10/2004 17:55:00*7.0002*7.0002*7.0002*7.0002
05/10/2004 18:00:00*7.0002*7.0002*7.0002*7.0002
05/10/2004 18:05:00*7.0002*7.0002*7.0002*7.0002
05/10/2004 18:10:00*7.0041*7.0041*7.0041*7.0002
05/10/2004 18:15:00*7.0041*7.0041*7.0041*7.0041
05/10/2004 18:20:00*7.0041*7.0041*7.0041*7.0041
05/10/2004 18:25:00*7.0041*7.0041*7.0041*7.0041
05/10/2004 18:30:00*7.0041*7.0041*7.0041*7.0041
05/10/2004 18:35:00*7.0041*7.0041*7.0041*7.0041
05/10/2004 18:40:00*7.0041*7.0041*7.0041*7.0041
05/10/2004 18:45:00*7.0041*7.0041*7.0041*7.0041
05/10/2004 18:50:00*7.0041*7.0041*7.0041*7.0041
05/10/2004 18:55:00*7.0041*7.0041*7.0041*7.0041
05/10/2004 19:00:00*7.0041*7.0041*7.0041*7.0041
05/10/2004 19:05:00*7.0041*7.0041*7.0041*7.0041
05/10/2004 19:10:00*7.0041*7.0041*7.0041*7.0041
05/10/2004 19:15:00*7.0041*7.0041*7.0041*7.0041
05/10/2004 19:20:00*7.0041*7.0041*7.0041*7.0041
05/10/2004 19:25:00*7.0041*7.0041*7.0041*7.0041
05/10/2004 19:30:00*7.0041*7.0041*7.0041*7.0041
05/10/2004 19:35:00*7.0041*7.0041*7.0041*7.0041
05/10/2004 19:40:00*7.0041*7.0041*7.0041*7.0041
05/10/2004 19:45:00*7.0041*7.0041*7.0041*7.0041
05/10/2004 19:50:00*7.0041*7.0041*7.0041*7.0041
05/10/2004 19:55:00*7.0041*7.0041*7.0041*7.0041
05/10/2004 20:00:00*7.0041*7.0041*7.0041*7.0041
05/10/2004 20:05:00*7.0041*7.0041*7.0041*7.0041
05/10/2004 20:10:00*7.0051*7.0051*7.0051*7.0041
05/10/2004 20:15:00*7.0051*7.0051*7.0051*7.0051
05/10/2004 20:20:00*7.0051*7.0051*7.0051*7.0051
05/10/2004 20:25:00*7.0051*7.0051*7.0051*7.0051
05/10/2004 20:30:00*7.0051*7.0051*7.0051*7.0051
05/10/2004 20:35:00*7.0051*7.0051*7.0051*7.0051
05/10/2004 20:40:00*7.0051*7.005*7.0051*7.005
05/10/2004 20:45:00*7.005*7.005*7.005*7.005
05/10/2004 20:50:00*7.005*6.995*7.013*6.995
05/10/2004 20:55:00*6.995*6.995*6.995*6.995
05/10/2004 21:00:00*6.995*6.995*6.995*6.995
05/10/2004 21:05:00*6.995*6.995*6.995*6.995
05/10/2004 21:10:00*6.995*6.995*6.995*6.995
05/10/2004 21:15:00*6.995*6.995*6.995*6.995
05/10/2004 21:20:00*6.965*6.965*6.995*6.965
05/10/2004 21:25:00*7.0025*6.995*7.0025*6.96
05/10/2004 21:30:00*6.995*6.995*6.995*6.995
05/10/2004 21:35:00*6.995*6.95*6.995*6.95
05/10/2004 21:40:00*6.99*6.99*6.99*6.95
05/10/2004 21:45:00*6.985*6.96*6.99*6.96
05/10/2004 21:50:00*6.995*6.995*6.995*6.96
05/10/2004 21:55:00*6.94*6.9875*6.995*6.94
05/10/2004 22:00:00*6.98*6.985*6.9875*6.98
05/10/2004 22:05:00*6.98*6.98*6.985*6.98
05/10/2004 22:10:00*6.97*6.975*6.98*6.94
05/10/2004 22:15:00*6.975*6.98*6.98*6.9725
05/10/2004 22:20:00*6.97*6.9725*6.98*6.97
05/10/2004 22:25:00*6.97*6.97*6.985*6.94
05/10/2004 22:30:00*6.97*6.98*6.98*6.97
05/10/2004 22:35:00*6.98*6.98*6.98*6.98
05/10/2004 22:40:00*6.94*6.9775*6.98*6.94
05/10/2004 22:45:00*6.95*6.95*7.0*6.95
05/10/2004 22:50:00*6.945*6.9725*6.9725*6.945
05/10/2004 22:55:00*6.97*6.9825*6.983*6.95
05/10/2004 23:00:00*6.97*6.9725*6.9825*6.97
05/10/2004 23:05:00*6.988*6.9725*6.988*6.95
05/10/2004 23:10:00*6.97*6.9725*6.9725*6.97
05/10/2004 23:15:00*6.97*6.9725*6.9725*6.97
05/10/2004 23:20:00*6.97*6.9725*6.9725*6.97
05/10/2004 23:25:00*6.9725*6.9725*6.9725*6.9725
05/10/2004 23:30:00*6.97*6.9725*6.9725*6.97
05/10/2004 23:35:00*6.97*6.9725*6.9725*6.97
05/10/2004 23:40:00*6.97*6.9725*6.9725*6.97
05/10/2004 23:45:00*6.97*6.9725*6.9725*6.97
05/10/2004 23:50:00*6.97*6.9725*6.9725*6.97
05/10/2004 23:55:00*6.97*6.9725*6.9725*6.97
05/11/2004 00:00:00*6.9725*6.9725*6.9725*6.95
05/11/2004 00:05:00*6.97*6.9725*6.9725*6.97
05/11/2004 00:10:00*6.97*6.97525*6.97525*6.97
05/11/2004 00:15:00*6.9975*6.98875*6.9975*6.97525
05/11/2004 00:20:00*6.973*6.97275*6.98875*6.943
05/11/2004 00:25:00*6.97275*6.97275*6.97275*6.97275
05/11/2004 00:30:00*6.97275*6.97275*6.97275*6.97275
05/11/2004 00:35:00*6.97275*6.97275*6.97275*6.97275
05/11/2004 00:40:00*6.97275*6.97275*6.97275*6.97275
05/11/2004 00:45:00*6.97275*6.97275*6.97275*6.97275
05/11/2004 00:50:00*6.97275*6.97275*6.97275*6.97275
05/11/2004 00:55:00*6.97275*6.97275*6.97275*6.97275
05/11/2004 01:00:00*6.97275*6.97275*6.97275*6.97275
05/11/2004 01:05:00*6.9825*6.9925*6.99375*6.97275
05/11/2004 01:10:00*6.9925*6.9925*6.9925*6.9925
05/11/2004 01:15:00*6.9925*6.995*6.995*6.9925
05/11/2004 01:20:00*6.9925*6.9925*6.995*6.9925
05/11/2004 01:25:00*6.9925*6.9925*6.9925*6.9925
05/11/2004 01:30:00*6.9925*6.99*6.9925*6.99
05/11/2004 01:35:00*6.99*6.99*6.99*6.99
05/11/2004 01:40:00*6.99*6.993*7.003*6.97
05/11/2004 01:45:00*6.99*6.98*6.993*6.95
05/11/2004 01:50:00*6.9825*6.99*7.0*6.98
05/11/2004 01:55:00*6.99*6.985*6.99*6.985
05/11/2004 02:00:00*6.985*6.985*6.985*6.985
05/11/2004 02:05:00*6.985*6.97505*6.985*6.975
05/11/2004 02:10:00*6.975*6.965*6.98*6.96
05/11/2004 02:15:00*6.9675*6.97005*6.98625*6.965
05/11/2004 02:20:00*6.955*6.978*6.985*6.955
05/11/2004 02:25:00*6.979*6.965*6.98005*6.965
05/11/2004 02:30:00*6.9537*6.964*6.965*6.9537
05/11/2004 02:35:00*6.9625*6.98005*6.983*6.9575
05/11/2004 02:40:00*6.98005*6.985*6.99005*6.9726
05/11/2004 02:45:00*6.9851*6.95925*6.9851*6.95745
05/11/2004 02:50:00*6.961*6.961*6.96305*6.9525
05/11/2004 02:55:00*6.96075*6.95375*6.961*6.9525
05/11/2004 03:00:00*6.9545*6.958*6.958*6.95375
05/11/2004 03:05:00*6.9475*6.96625*6.975*6.9425
05/11/2004 03:10:00*6.966*6.973*6.974*6.96365
05/11/2004 03:15:00*6.97435*6.97375*6.97625*6.9725
05/11/2004 03:20:00*6.975*6.973*6.975*6.9725
05/11/2004 03:25:00*6.9725*6.96675*6.973*6.9625
05/11/2004 03:30:00*6.9655*6.9656*6.9738*6.955
05/11/2004 03:35:00*6.96*6.955*6.9656*6.935
05/11/2004 03:40:00*6.9475*6.936*6.955*6.93205
05/11/2004 03:45:00*6.933*6.925*6.94*6.9
05/11/2004 03:50:00*6.9225*6.931*6.94625*6.9126
05/11/2004 03:55:00*6.93175*6.94725*6.94725*6.925
05/11/2004 04:00:00*6.9475*6.9425*6.9501*6.935
05/11/2004 04:05:00*6.9425*6.93*6.943*6.918
05/11/2004 04:10:00*6.9295*6.926*6.938*6.91
05/11/2004 04:15:00*6.925*6.92005*6.93505*6.92
05/11/2004 04:20:00*6.92*6.92105*6.923*6.916
05/11/2004 04:25:00*6.9207*6.91755*6.92495*6.91045
05/11/2004 04:30:00*6.91875*6.918*6.92125*6.9175
05/11/2004 04:35:00*6.91765*6.91365*6.92005*6.913
05/11/2004 04:40:00*6.915*6.914*6.91505*6.9125
05/11/2004 04:45:00*6.9135*6.924*6.9303*6.9038
05/11/2004 04:50:00*6.92275*6.91875*6.924*6.9187
05/11/2004 04:55:00*6.919*6.92155*6.922*6.91875
05/11/2004 05:00:00*6.9215*6.9265*6.93005*6.92
05/11/2004 05:05:00*6.9277*6.935*6.93505*6.925
05/11/2004 05:10:00*6.9325*6.93305*6.93505*6.927
05/11/2004 05:15:00*6.93255*6.936*6.936*6.93
05/11/2004 05:20:00*6.936*6.93255*6.94*6.92
05/11/2004 05:25:00*6.93375*6.9275*6.93505*6.904
05/11/2004 05:30:00*6.92815*6.93345*6.93505*6.9247
05/11/2004 05:35:00*6.93275*6.9476*6.953*6.921
05/11/2004 05:40:00*6.948*6.945*6.9539*6.918
05/11/2004 05:45:00*6.94375*6.94255*6.945*6.935
05/11/2004 05:50:00*6.943*6.945*6.948*6.94125
05/11/2004 05:55:00*6.94505*6.956*6.9575*6.933
05/11/2004 06:00:00*6.95575*6.95505*6.96505*6.94
05/11/2004 06:05:00*6.95325*6.945*6.9575*6.945
05/11/2004 06:10:00*6.945*6.955*6.958*6.945
05/11/2004 06:15:00*6.95625*6.953*6.958*6.95
05/11/2004 06:20:00*6.95305*6.95505*6.95505*6.953
05/11/2004 06:25:00*6.955*6.95245*6.958*6.95245
05/11/2004 06:30:00*6.953*6.95505*6.96*6.935
05/11/2004 06:35:00*6.95375*6.9571*6.96*6.95245
05/11/2004 06:40:00*6.9575*6.96*6.96125*6.953
05/11/2004 06:45:00*6.96*6.964*6.964*6.9575
05/11/2004 06:50:00*6.9638*6.968*6.969*6.9638
05/11/2004 06:55:00*6.96875*6.965*6.9701*6.965
05/11/2004 07:00:00*6.955*6.97*6.97005*6.955
05/11/2004 07:05:00*6.96875*6.9663*6.975*6.966
05/11/2004 07:10:00*6.96875*6.96505*6.975*6.965
05/11/2004 07:15:00*6.965*6.969*6.9775*6.953
05/11/2004 07:20:00*6.9688*6.97255*6.97625*6.9675
05/11/2004 07:25:00*6.97375*6.995*7.00505*6.97
05/11/2004 07:30:00*6.99505*6.99005*7.00005*6.986
05/11/2004 07:35:00*6.9925*6.98005*6.99505*6.959
05/11/2004 07:40:00*6.98*6.9838*6.9855*6.98
05/11/2004 07:45:00*6.9838*6.9812*6.99075*6.964
05/11/2004 07:50:00*6.9862*6.98245*6.99125*6.964
05/11/2004 07:55:00*6.983*6.9838*6.9888*6.981
05/11/2004 08:00:00*6.985*6.984*6.98625*6.981
05/11/2004 08:05:00*6.98375*6.9837*6.98505*6.9775
05/11/2004 08:10:00*6.98375*6.98325*6.99005*6.9674
05/11/2004 08:15:00*6.9833*6.97*6.9833*6.948
05/11/2004 08:20:00*6.9725*6.97115*6.9782*6.96375
05/11/2004 08:25:00*6.9725*6.9775*6.97875*6.964
05/11/2004 08:30:00*6.974*6.97925*6.98005*6.96795
05/11/2004 08:35:00*6.9801*6.9665*6.9801*6.965
05/11/2004 08:40:00*6.9675*6.956*6.9713*6.9555
05/11/2004 08:45:00*6.956*6.96505*6.969*6.941
05/11/2004 08:50:00*6.9662*6.965*6.97125*6.9587
05/11/2004 08:55:00*6.96625*6.96375*6.97*6.956
05/11/2004 09:00:00*6.9625*6.9637*6.968*6.9612
05/11/2004 09:05:00*6.96625*6.965*6.97005*6.9637
05/11/2004 09:10:00*6.96745*6.96505*6.9701*6.9625
05/11/2004 09:15:00*6.9625*6.9612*6.96505*6.96
05/11/2004 09:20:00*6.9575*6.95625*6.9612*6.9562
05/11/2004 09:25:00*6.956*6.95185*6.95625*6.929
05/11/2004 09:30:00*6.95125*6.946*6.95625*6.94
05/11/2004 09:35:00*6.9475*6.94855*6.95005*6.946
05/11/2004 09:40:00*6.9487*6.94495*6.96005*6.9437
05/11/2004 09:45:00*6.945*6.943*6.95125*6.923
05/11/2004 09:50:00*6.94475*6.9421*6.95005*6.94
05/11/2004 09:55:00*6.9437*6.944*6.94505*6.942
05/11/2004 10:00:00*6.945*6.944*6.955*6.93
05/11/2004 10:05:00*6.9435*6.9485*6.96005*6.931
05/11/2004 10:10:00*6.9487*6.9475*6.9488*6.9475
05/11/2004 10:15:00*6.9475*6.9475*6.9475*6.9475
05/11/2004 10:20:00*6.9462*6.938*6.9475*6.93
05/11/2004 10:25:00*6.936*6.91775*6.938*6.9167
05/11/2004 10:30:00*6.9162*6.92505*6.926*6.9125
05/11/2004 10:35:00*6.92455*6.93625*6.94375*6.9146
05/11/2004 10:40:00*6.9387*6.935*6.94375*6.9294
05/11/2004 10:45:00*6.915*6.94375*6.945*6.915
05/11/2004 10:50:00*6.943*6.93125*6.94505*6.925
05/11/2004 10:55:00*6.93*6.93875*6.9445*6.93
05/11/2004 11:00:00*6.9395*6.936*6.9422*6.92875
05/11/2004 11:05:00*6.9387*6.925*6.9387*6.92075
05/11/2004 11:10:00*6.9255*6.92755*6.92755*6.92175
05/11/2004 11:15:00*6.925*6.92225*6.92905*6.92165
05/11/2004 11:20:00*6.922*6.91505*6.92225*6.91245
05/11/2004 11:25:00*6.9125*6.91425*6.91505*6.91
05/11/2004 11:30:00*6.9141*6.91245*6.9143*6.91245
05/11/2004 11:35:00*6.913*6.9275*6.92755*6.903
05/11/2004 11:40:00*6.923*6.918*6.9275*6.918
05/11/2004 11:45:00*6.92275*6.92545*6.935*6.901
05/11/2004 11:50:00*6.92325*6.921*6.92545*6.9155
05/11/2004 11:55:00*6.92475*6.9301*6.9301*6.905
05/11/2004 12:00:00*6.9255*6.916*6.9301*6.9155
05/11/2004 12:05:00*6.9155*6.925*6.93005*6.901
05/11/2004 12:10:00*6.92525*6.92065*6.93005*6.9205
05/11/2004 12:15:00*6.9205*6.928*6.93005*6.9192
05/11/2004 12:20:00*6.9288*6.928*6.935*6.9145
05/11/2004 12:25:00*6.92875*6.9255*6.9346*6.923
05/11/2004 12:30:00*6.92545*6.9267*6.927*6.924
05/11/2004 12:35:00*6.92675*6.92265*6.9268*6.9225
05/11/2004 12:40:00*6.923*6.92215*6.9243*6.922
05/11/2004 12:45:00*6.922*6.92215*6.92215*6.922
05/11/2004 12:50:00*6.925*6.92215*6.925*6.922
05/11/2004 12:55:00*6.922*6.917*6.92215*6.915
05/11/2004 13:00:00*6.9215*6.9186*6.926*6.917
05/11/2004 13:05:00*6.9175*6.9168*6.926*6.901
05/11/2004 13:10:00*6.9195*6.891*6.9196*6.876
05/11/2004 13:15:00*6.88875*6.8863*6.89495*6.882
05/11/2004 13:20:00*6.8875*6.88995*6.89*6.886
05/11/2004 13:25:00*6.8887*6.88625*6.88995*6.87755
05/11/2004 13:30:00*6.8862*6.88875*6.8951*6.8835
05/11/2004 13:35:00*6.889*6.8903*6.8903*6.87705
05/11/2004 13:40:00*6.8822*6.89045*6.895*6.8822
05/11/2004 13:45:00*6.891*6.898*6.898*6.8825
05/11/2004 13:50:00*6.8975*6.899*6.899*6.888
05/11/2004 13:55:00*6.8951*6.89875*6.899*6.8951
05/11/2004 14:00:00*6.89925*6.86625*6.918*6.8662
05/11/2004 14:05:00*6.8662*6.878*6.884*6.865
05/11/2004 14:10:00*6.8775*6.8775*6.878*6.8775
05/11/2004 14:15:00*6.8775*6.8775*6.8775*6.8775
05/11/2004 14:20:00*6.8775*6.87625*6.8775*6.876
05/11/2004 14:25:00*6.8762*6.87625*6.87625*6.8762
05/11/2004 14:30:00*6.87685*6.878*6.878*6.876
05/11/2004 14:35:00*6.8775*6.8775*6.878*6.8775
05/11/2004 14:40:00*6.8775*6.87265*6.8775*6.8724
05/11/2004 14:45:00*6.8724*6.87265*6.878*6.8675
05/11/2004 14:50:00*6.8724*6.865*6.87265*6.865
05/11/2004 14:55:00*6.86685*6.86755*6.87005*6.865
05/11/2004 15:00:00*6.8675*6.87005*6.87005*6.8675
05/11/2004 15:05:00*6.86775*6.86265*6.87005*6.8625
05/11/2004 15:10:00*6.863*6.86625*6.86625*6.8625
05/11/2004 15:15:00*6.8662*6.86625*6.86625*6.8662
05/11/2004 15:20:00*6.8662*6.86625*6.86625*6.8662
05/11/2004 15:25:00*6.8662*6.86625*6.86625*6.8662
05/11/2004 15:30:00*6.8662*6.88495*6.885*6.8645
05/11/2004 15:35:00*6.885*6.885*6.885*6.88495
05/11/2004 15:40:00*6.88495*6.88495*6.885*6.88495
05/11/2004 15:45:00*6.885*6.874*6.885*6.8737
05/11/2004 15:50:00*6.8737*6.875*6.875*6.8737
05/11/2004 15:55:00*6.875*6.875*6.875*6.875
05/11/2004 16:00:00*6.875*6.875*6.875*6.875
05/11/2004 16:05:00*6.8745*6.874*6.875*6.8737
05/11/2004 16:10:00*6.874*6.855*6.88*6.849
05/11/2004 16:15:00*6.874*6.871*6.8745*6.855
05/11/2004 16:20:00*6.871*6.871*6.871*6.871
05/11/2004 16:25:00*6.871*6.874*6.875*6.87
05/11/2004 16:30:00*6.874*6.874*6.874*6.874
05/11/2004 16:35:00*6.874*6.874*6.874*6.874
05/11/2004 16:40:00*6.874*6.874*6.874*6.874
05/11/2004 16:45:00*6.874*6.874*6.874*6.874
05/11/2004 16:50:00*6.874*6.845*6.874*6.825
05/11/2004 16:55:00*6.845*6.865*6.865*6.835
05/11/2004 17:00:00*6.855*6.8625*6.865*6.8325
