05/11/2004 17:05:00*6.8625*6.86*6.86335*6.8585
05/11/2004 17:10:00*6.86*6.855*6.86*6.8224
05/11/2004 17:15:00*6.855*6.834*6.85675*6.8235
05/11/2004 17:20:00*6.83175*6.821*6.865*6.821
05/11/2004 17:25:00*6.8555*6.8555*6.8555*6.821
05/11/2004 17:30:00*6.8385*6.8365*6.8555*6.8365
05/11/2004 17:35:00*6.8365*6.836*6.8365*6.836
05/11/2004 17:40:00*6.836*6.836*6.836*6.836
05/11/2004 17:45:00*6.836*6.836*6.836*6.836
05/11/2004 17:50:00*6.836*6.834*6.836*6.827
05/11/2004 17:55:00*6.834*6.839*6.839*6.834
05/11/2004 18:00:00*6.839*6.845*6.845*6.8297
05/11/2004 18:05:00*6.845*6.845*6.845*6.845
05/11/2004 18:10:00*6.845*6.845*6.845*6.845
05/11/2004 18:15:00*6.845*6.845*6.845*6.845
05/11/2004 18:20:00*6.845*6.845*6.845*6.8437
05/11/2004 18:25:00*6.845*6.845*6.845*6.845
05/11/2004 18:30:00*6.845*6.845*6.845*6.845
05/11/2004 18:35:00*6.845*6.845*6.845*6.845
05/11/2004 18:40:00*6.844*6.844*6.845*6.8437
05/11/2004 18:45:00*6.844*6.844*6.844*6.844
05/11/2004 18:50:00*6.844*6.84375*6.844*6.8374
05/11/2004 18:55:00*6.84375*6.84375*6.84375*6.84375
05/11/2004 19:00:00*6.84375*6.84375*6.84375*6.84375
05/11/2004 19:05:00*6.84375*6.84375*6.84375*6.84375
05/11/2004 19:10:00*6.84375*6.84375*6.84375*6.84375
05/11/2004 19:15:00*6.84375*6.84*6.84375*6.84
05/11/2004 19:20:00*6.84*6.84*6.84*6.84
05/11/2004 19:25:00*6.84*6.84*6.84*6.84
05/11/2004 19:30:00*6.84*6.84*6.84*6.84
05/11/2004 19:35:00*6.83975*6.837*6.84*6.8345
05/11/2004 19:40:00*6.837*6.832*6.837*6.832
05/11/2004 19:45:00*6.832*6.83225*6.83225*6.832
05/11/2004 19:50:00*6.83225*6.83225*6.83225*6.83225
05/11/2004 19:55:00*6.83225*6.83225*6.83225*6.83225
05/11/2004 20:00:00*6.83225*6.825*6.83225*6.825
05/11/2004 20:05:00*6.826*6.824*6.826*6.824
05/11/2004 20:10:00*6.824*6.824*6.824*6.824
05/11/2004 20:15:00*6.824*6.824*6.824*6.824
05/11/2004 20:20:00*6.824*6.824*6.824*6.824
05/11/2004 20:25:00*6.824*6.824*6.824*6.824
05/11/2004 20:30:00*6.824*6.824*6.824*6.824
05/11/2004 20:35:00*6.82625*6.825*6.82625*6.824
05/11/2004 20:40:00*6.825*6.825*6.825*6.825
05/11/2004 20:45:00*6.825*6.825*6.825*6.825
05/11/2004 20:50:00*6.825*6.825*6.825*6.825
05/11/2004 20:55:00*6.825*6.825*6.825*6.825
05/11/2004 21:00:00*6.835*6.8375*6.838*6.825
05/11/2004 21:05:00*6.8375*6.845*6.845*6.8375
05/11/2004 21:10:00*6.845*6.845*6.845*6.845
05/11/2004 21:15:00*6.845*6.84*6.845*6.83
05/11/2004 21:20:00*6.84*6.8425*6.843*6.8325
05/11/2004 21:25:00*6.8425*6.833*6.8425*6.8287
05/11/2004 21:30:00*6.83*6.8302*6.833*6.83
05/11/2004 21:35:00*6.8302*6.8302*6.8302*6.8302
05/11/2004 21:40:00*6.83535*6.83025*6.83535*6.8251
05/11/2004 21:45:00*6.83025*6.83025*6.83025*6.83025
05/11/2004 21:50:00*6.83025*6.83025*6.83025*6.83025
05/11/2004 21:55:00*6.83025*6.83025*6.83025*6.83025
05/11/2004 22:00:00*6.83025*6.83*6.83025*6.825
05/11/2004 22:05:00*6.83015*6.83015*6.8302*6.83
05/11/2004 22:10:00*6.8302*6.83015*6.8302*6.83015
05/11/2004 22:15:00*6.8302*6.83015*6.8302*6.83015
05/11/2004 22:20:00*6.8302*6.83025*6.83025*6.83015
05/11/2004 22:25:00*6.8302*6.83015*6.83025*6.83015
05/11/2004 22:30:00*6.8302*6.83015*6.8302*6.83015
05/11/2004 22:35:00*6.83015*6.83015*6.8302*6.83015
05/11/2004 22:40:00*6.83015*6.83015*6.8302*6.83015
05/11/2004 22:45:00*6.8302*6.8302*6.8302*6.83015
05/11/2004 22:50:00*6.83015*6.8302*6.83025*6.83015
05/11/2004 22:55:00*6.83015*6.83015*6.8302*6.83015
05/11/2004 23:00:00*6.8302*6.83015*6.8302*6.83015
05/11/2004 23:05:00*6.8302*6.83015*6.8302*6.83015
05/11/2004 23:10:00*6.83*6.83005*6.83015*6.83
05/11/2004 23:15:00*6.83*6.83005*6.83005*6.83
05/11/2004 23:20:00*6.83*6.83*6.83005*6.83
05/11/2004 23:25:00*6.83005*6.83005*6.83005*6.83
05/11/2004 23:30:00*6.83*6.83*6.83005*6.83
05/11/2004 23:35:00*6.83005*6.83005*6.83005*6.83
05/11/2004 23:40:00*6.83*6.83005*6.83005*6.83
05/11/2004 23:45:00*6.83*6.83005*6.83005*6.83
05/11/2004 23:50:00*6.83*6.83005*6.83005*6.83
05/11/2004 23:55:00*6.83*6.83005*6.83005*6.83
05/12/2004 00:00:00*6.83*6.83005*6.83005*6.83
05/12/2004 00:05:00*6.83*6.83005*6.83005*6.83
05/12/2004 00:10:00*6.83*6.83005*6.83005*6.83
05/12/2004 00:15:00*6.83*6.83005*6.83005*6.83
05/12/2004 00:20:00*6.83*6.83*6.83005*6.83
05/12/2004 00:25:00*6.83005*6.83005*6.83005*6.83
05/12/2004 00:30:00*6.83*6.83005*6.83005*6.83
05/12/2004 00:35:00*6.83*6.83005*6.83005*6.83
05/12/2004 00:40:00*6.83*6.83*6.83005*6.83
05/12/2004 00:45:00*6.83005*6.83005*6.83005*6.83
05/12/2004 00:50:00*6.83*6.83005*6.83005*6.83
05/12/2004 00:55:00*6.83*6.83005*6.83005*6.83
05/12/2004 01:00:00*6.83005*6.83005*6.83005*6.83
05/12/2004 01:05:00*6.831*6.83045*6.831*6.83005
05/12/2004 01:10:00*6.83*6.82515*6.835*6.825
05/12/2004 01:15:00*6.8245*6.83095*6.831*6.8237
05/12/2004 01:20:00*6.831*6.835*6.838*6.825
05/12/2004 01:25:00*6.835*6.83505*6.83505*6.835
05/12/2004 01:30:00*6.835*6.83505*6.83505*6.83
05/12/2004 01:35:00*6.835*6.83505*6.8351*6.835
05/12/2004 01:40:00*6.83625*6.8388*6.84125*6.83505
05/12/2004 01:45:00*6.83875*6.84495*6.845*6.835
05/12/2004 01:50:00*6.84495*6.831*6.845*6.831
05/12/2004 01:55:00*6.83505*6.834*6.8363*6.82605
05/12/2004 02:00:00*6.83325*6.83875*6.839*6.8287
05/12/2004 02:05:00*6.8387*6.8413*6.8413*6.8361
05/12/2004 02:10:00*6.8413*6.8388*6.8413*6.8388
05/12/2004 02:15:00*6.84*6.8401*6.84505*6.8388
05/12/2004 02:20:00*6.8451*6.85125*6.85125*6.8401
05/12/2004 02:25:00*6.851*6.85*6.854*6.8425
05/12/2004 02:30:00*6.8475*6.845*6.85025*6.8252
05/12/2004 02:35:00*6.8525*6.8488*6.855*6.84435
05/12/2004 02:40:00*6.84825*6.84665*6.8491*6.8466
05/12/2004 02:45:00*6.847*6.839*6.847*6.8387
05/12/2004 02:50:00*6.839*6.839*6.84005*6.8375
05/12/2004 02:55:00*6.839*6.83755*6.84005*6.835
05/12/2004 03:00:00*6.8375*6.83245*6.84505*6.8187
05/12/2004 03:05:00*6.8325*6.84055*6.84125*6.8213
05/12/2004 03:10:00*6.8385*6.84245*6.84505*6.8325
05/12/2004 03:15:00*6.8445*6.8275*6.84505*6.818
05/12/2004 03:20:00*6.8275*6.827*6.83125*6.8225
05/12/2004 03:25:00*6.82875*6.829*6.8302*6.805
05/12/2004 03:30:00*6.8275*6.82625*6.83625*6.825
05/12/2004 03:35:00*6.82745*6.83125*6.8362*6.8237
05/12/2004 03:40:00*6.831*6.83125*6.8313*6.829
05/12/2004 03:45:00*6.83175*6.831*6.833*6.83
05/12/2004 03:50:00*6.83125*6.83155*6.8323*6.831
05/12/2004 03:55:00*6.8323*6.8323*6.8323*6.831
05/12/2004 04:00:00*6.8323*6.83155*6.8323*6.83125
05/12/2004 04:05:00*6.83325*6.83825*6.83825*6.83155
05/12/2004 04:10:00*6.838*6.83825*6.842*6.836
05/12/2004 04:15:00*6.83825*6.841*6.841*6.835
05/12/2004 04:20:00*6.841*6.8408*6.841*6.8395
05/12/2004 04:25:00*6.83975*6.845*6.845*6.836
05/12/2004 04:30:00*6.845*6.845*6.845*6.845
05/12/2004 04:35:00*6.8395*6.83875*6.845*6.836
05/12/2004 04:40:00*6.83825*6.814*6.84105*6.814
05/12/2004 04:45:00*6.825*6.839*6.839*6.814
05/12/2004 04:50:00*6.8357*6.8176*6.839*6.8176
05/12/2004 04:55:00*6.835*6.8388*6.839*6.8176
05/12/2004 05:00:00*6.83675*6.848*6.85*6.8363
05/12/2004 05:05:00*6.845*6.845*6.86*6.8412
05/12/2004 05:10:00*6.8451*6.845*6.848*6.8375
05/12/2004 05:15:00*6.8451*6.8476*6.849*6.845
05/12/2004 05:20:00*6.85025*6.848*6.855*6.845
05/12/2004 05:25:00*6.8475*6.855*6.855*6.8475
05/12/2004 05:30:00*6.85*6.865*6.86525*6.83
05/12/2004 05:35:00*6.8584*6.8612*6.8675*6.8584
05/12/2004 05:40:00*6.8615*6.8612*6.8651*6.861
05/12/2004 05:45:00*6.861*6.84755*6.863*6.8462
05/12/2004 05:50:00*6.848*6.84875*6.855*6.845
05/12/2004 05:55:00*6.85*6.84695*6.854*6.84695
05/12/2004 06:00:00*6.85175*6.85*6.853*6.84695
05/12/2004 06:05:00*6.8475*6.8406*6.85505*6.8406
05/12/2004 06:10:00*6.8495*6.851*6.853*6.8406
05/12/2004 06:15:00*6.845*6.849*6.8513*6.845
05/12/2004 06:20:00*6.8475*6.849*6.853*6.8475
05/12/2004 06:25:00*6.8495*6.8513*6.853*6.8307
05/12/2004 06:30:00*6.85375*6.854*6.86*6.8513
05/12/2004 06:35:00*6.8537*6.855*6.855*6.8537
05/12/2004 06:40:00*6.854*6.855*6.855*6.853
05/12/2004 06:45:00*6.8599*6.842*6.8599*6.84
05/12/2004 06:50:00*6.841*6.839*6.845*6.835
05/12/2004 06:55:00*6.83825*6.8368*6.839*6.83545
05/12/2004 07:00:00*6.83705*6.836*6.8371*6.8325
05/12/2004 07:05:00*6.835*6.82975*6.8362*6.827
05/12/2004 07:10:00*6.82845*6.8326*6.833*6.8235
05/12/2004 07:15:00*6.83*6.825*6.833*6.825
05/12/2004 07:20:00*6.832*6.83425*6.835*6.825
05/12/2004 07:25:00*6.83425*6.8342*6.837*6.834
05/12/2004 07:30:00*6.8343*6.836*6.839*6.812
05/12/2004 07:35:00*6.837*6.8375*6.838*6.8337
05/12/2004 07:40:00*6.8351*6.83825*6.8383*6.8347
05/12/2004 07:45:00*6.83695*6.83825*6.83825*6.83695
05/12/2004 07:50:00*6.83825*6.83505*6.83825*6.835
05/12/2004 07:55:00*6.8365*6.8358*6.8365*6.8349
05/12/2004 08:00:00*6.8358*6.8358*6.8358*6.8358
05/12/2004 08:05:00*6.8365*6.8373*6.839*6.8358
05/12/2004 08:10:00*6.83825*6.83855*6.84005*6.8373
05/12/2004 08:15:00*6.838*6.8376*6.8426*6.818
05/12/2004 08:20:00*6.8388*6.8375*6.84005*6.8375
05/12/2004 08:25:00*6.837*6.8338*6.83755*6.8325
05/12/2004 08:30:00*6.83*6.8275*6.8338*6.82745
05/12/2004 08:35:00*6.82375*6.81375*6.8275*6.793
05/12/2004 08:40:00*6.8112*6.805*6.8138*6.7915
05/12/2004 08:45:00*6.80505*6.775*6.80575*6.76
05/12/2004 08:50:00*6.77505*6.78125*6.811*6.756
05/12/2004 08:55:00*6.78*6.77*6.785*6.763
05/12/2004 09:00:00*6.76935*6.77755*6.784*6.753
05/12/2004 09:05:00*6.7775*6.7925*6.80115*6.7635
05/12/2004 09:10:00*6.78935*6.789*6.79875*6.781
05/12/2004 09:15:00*6.78995*6.80255*6.80505*6.778
05/12/2004 09:20:00*6.80255*6.8*6.803*6.7925
05/12/2004 09:25:00*6.8001*6.795*6.8001*6.7925
05/12/2004 09:30:00*6.7937*6.798*6.799*6.7937
05/12/2004 09:35:00*6.79875*6.7995*6.8*6.7975
05/12/2004 09:40:00*6.8007*6.816*6.8275*6.788
05/12/2004 09:45:00*6.81625*6.81125*6.81625*6.8075
05/12/2004 09:50:00*6.81245*6.81445*6.83125*6.806
05/12/2004 09:55:00*6.81375*6.815*6.8172*6.8087
05/12/2004 10:00:00*6.81525*6.8138*6.818*6.8137
05/12/2004 10:05:00*6.8176*6.83275*6.83875*6.803
05/12/2004 10:10:00*6.83175*6.83875*6.84025*6.813
05/12/2004 10:15:00*6.8377*6.84025*6.8462*6.8375
05/12/2004 10:20:00*6.8395*6.8476*6.853*6.839
05/12/2004 10:25:00*6.8425*6.8456*6.85*6.8425
05/12/2004 10:30:00*6.8425*6.84595*6.84605*6.8392
05/12/2004 10:35:00*6.84625*6.865*6.87005*6.831
05/12/2004 10:40:00*6.8637*6.86*6.86625*6.8575
05/12/2004 10:45:00*6.86*6.86125*6.86125*6.85935
05/12/2004 10:50:00*6.86185*6.8637*6.87*6.86
05/12/2004 10:55:00*6.8625*6.8575*6.86875*6.85005
05/12/2004 11:00:00*6.8555*6.85375*6.8575*6.846
05/12/2004 11:05:00*6.833*6.84875*6.85375*6.828
05/12/2004 11:10:00*6.849*6.87505*6.88015*6.844
05/12/2004 11:15:00*6.87*6.8688*6.88005*6.8687
05/12/2004 11:20:00*6.8775*6.885*6.89*6.8688
05/12/2004 11:25:00*6.8825*6.855*6.8851*6.855
05/12/2004 11:30:00*6.8625*6.851*6.86505*6.835
05/12/2004 11:35:00*6.8525*6.849*6.853*6.8486
05/12/2004 11:40:00*6.85095*6.855*6.86125*6.8488
05/12/2004 11:45:00*6.85375*6.851*6.85885*6.8474
05/12/2004 11:50:00*6.85175*6.843*6.853*6.8425
05/12/2004 11:55:00*6.8425*6.8414*6.844*6.84
05/12/2004 12:00:00*6.84*6.84125*6.8414*6.835
05/12/2004 12:05:00*6.84*6.8401*6.848*6.84
05/12/2004 12:10:00*6.845*6.84795*6.848*6.8375
05/12/2004 12:15:00*6.8481*6.848*6.85*6.8456
05/12/2004 12:20:00*6.85225*6.84995*6.855*6.8425
05/12/2004 12:25:00*6.855*6.869*6.87*6.8295
05/12/2004 12:30:00*6.86375*6.8601*6.869*6.8575
05/12/2004 12:35:00*6.8575*6.8575*6.8601*6.8575
05/12/2004 12:40:00*6.85755*6.85755*6.85755*6.8575
05/12/2004 12:45:00*6.8575*6.855*6.85755*6.855
05/12/2004 12:50:00*6.855*6.85515*6.85515*6.855
05/12/2004 12:55:00*6.855*6.85515*6.85515*6.855
05/12/2004 13:00:00*6.855*6.865*6.87*6.855
05/12/2004 13:05:00*6.865*6.875*6.875*6.8625
05/12/2004 13:10:00*6.8724*6.871*6.875*6.871
05/12/2004 13:15:00*6.8726*6.87135*6.8726*6.871
05/12/2004 13:20:00*6.8712*6.87*6.873*6.87
05/12/2004 13:25:00*6.87075*6.8601*6.8726*6.85995
05/12/2004 13:30:00*6.86*6.86*6.8601*6.85995
05/12/2004 13:35:00*6.86*6.85995*6.86*6.85995
05/12/2004 13:40:00*6.86*6.85775*6.86625*6.85775
05/12/2004 13:45:00*6.8575*6.8663*6.8663*6.84
05/12/2004 13:50:00*6.8662*6.866*6.8663*6.8645
05/12/2004 13:55:00*6.8662*6.871*6.874*6.866
05/12/2004 14:00:00*6.8712*6.87495*6.8751*6.871
05/12/2004 14:05:00*6.875*6.87745*6.88125*6.87
05/12/2004 14:10:00*6.8775*6.88015*6.883*6.87745
05/12/2004 14:15:00*6.88125*6.8775*6.8825*6.8775
05/12/2004 14:20:00*6.87765*6.87995*6.88*6.8775
05/12/2004 14:25:00*6.88*6.88*6.88*6.87995
05/12/2004 14:30:00*6.88*6.87885*6.88*6.8787
05/12/2004 14:35:00*6.8787*6.87885*6.87885*6.8787
05/12/2004 14:40:00*6.8787*6.87885*6.87885*6.8787
05/12/2004 14:45:00*6.8787*6.87885*6.87885*6.8787
05/12/2004 14:50:00*6.8787*6.87885*6.87885*6.8787
05/12/2004 14:55:00*6.8787*6.87995*6.88*6.8787
05/12/2004 15:00:00*6.88*6.87995*6.88*6.87995
05/12/2004 15:05:00*6.88*6.88245*6.883*6.87995
05/12/2004 15:10:00*6.8825*6.88245*6.8825*6.88245
05/12/2004 15:15:00*6.8825*6.88245*6.8825*6.88245
05/12/2004 15:20:00*6.8825*6.88*6.8825*6.88
05/12/2004 15:25:00*6.88015*6.90005*6.90005*6.88
05/12/2004 15:30:00*6.9*6.90245*6.903*6.889
05/12/2004 15:35:00*6.90125*6.90485*6.905*6.9
05/12/2004 15:40:00*6.90375*6.905*6.90625*6.9037
05/12/2004 15:45:00*6.90515*6.90515*6.90515*6.905
05/12/2004 15:50:00*6.905*6.90515*6.90515*6.905
05/12/2004 15:55:00*6.88*6.8925*6.90515*6.88
05/12/2004 16:00:00*6.8925*6.89*6.8925*6.89
05/12/2004 16:05:00*6.89125*6.894*6.894*6.89
05/12/2004 16:10:00*6.89325*6.893*6.894*6.8925
05/12/2004 16:15:00*6.893*6.893*6.893*6.893
05/12/2004 16:20:00*6.893*6.893*6.893*6.893
05/12/2004 16:25:00*6.893*6.891*6.893*6.891
05/12/2004 16:30:00*6.891*6.891*6.891*6.891
05/12/2004 16:35:00*6.891*6.891*6.891*6.891
05/12/2004 16:40:00*6.891*6.891*6.891*6.891
05/12/2004 16:45:00*6.891*6.891*6.891*6.891
05/12/2004 16:50:00*6.891*6.901*6.901*6.891
05/12/2004 16:55:00*6.89675*6.893*6.901*6.893
05/12/2004 17:00:00*6.893*6.893*6.893*6.893
