05/12/2004 17:05:00*6.8912*6.89125*6.893*6.891
05/12/2004 17:10:00*6.8855*6.891*6.89125*6.8855
05/12/2004 17:15:00*6.891*6.886*6.90475*6.886
05/12/2004 17:20:00*6.898*6.891*6.898*6.886
05/12/2004 17:25:00*6.891*6.891*6.891*6.891
05/12/2004 17:30:00*6.891*6.895*6.895*6.8855
05/12/2004 17:35:00*6.8949*6.89475*6.895*6.88845
05/12/2004 17:40:00*6.875*6.875*6.89475*6.875
05/12/2004 17:45:00*6.875*6.875*6.875*6.875
05/12/2004 17:50:00*6.8725*6.875*6.87835*6.8724
05/12/2004 17:55:00*6.875*6.875*6.875*6.875
05/12/2004 18:00:00*6.875*6.875*6.875*6.875
05/12/2004 18:05:00*6.875*6.875*6.875*6.875
05/12/2004 18:10:00*6.8745*6.87475*6.875*6.8745
05/12/2004 18:15:00*6.87475*6.87475*6.87475*6.87475
05/12/2004 18:20:00*6.87475*6.87475*6.87475*6.87475
05/12/2004 18:25:00*6.87085*6.87475*6.87475*6.87085
05/12/2004 18:30:00*6.87475*6.87475*6.87475*6.87475
05/12/2004 18:35:00*6.87475*6.87475*6.87475*6.87475
05/12/2004 18:40:00*6.87475*6.87475*6.87475*6.87475
05/12/2004 18:45:00*6.87475*6.87475*6.87475*6.87475
05/12/2004 18:50:00*6.87475*6.87475*6.87475*6.87475
05/12/2004 18:55:00*6.87475*6.87475*6.87475*6.87475
05/12/2004 19:00:00*6.87475*6.87475*6.87475*6.87475
05/12/2004 19:05:00*6.87475*6.87475*6.87475*6.87475
05/12/2004 19:10:00*6.87475*6.87475*6.87475*6.87475
05/12/2004 19:15:00*6.87475*6.87475*6.87475*6.87475
05/12/2004 19:20:00*6.87475*6.87475*6.87475*6.87475
05/12/2004 19:25:00*6.87475*6.873*6.87475*6.8724
05/12/2004 19:30:00*6.8724*6.8724*6.873*6.8724
05/12/2004 19:35:00*6.8724*6.8725*6.8776*6.8676
05/12/2004 19:40:00*6.8725*6.84625*6.8725*6.823
05/12/2004 19:45:00*6.8475*6.8475*6.8475*6.84625
05/12/2004 19:50:00*6.8475*6.8475*6.8475*6.8475
05/12/2004 19:55:00*6.842*6.842*6.8475*6.842
05/12/2004 20:00:00*6.8645*6.8645*6.8645*6.842
05/12/2004 20:05:00*6.875*6.878*6.878*6.8645
05/12/2004 20:10:00*6.8775*6.8775*6.878*6.8775
05/12/2004 20:15:00*6.8775*6.8775*6.8775*6.8775
05/12/2004 20:20:00*6.8775*6.8775*6.8775*6.8775
05/12/2004 20:25:00*6.8775*6.8775*6.8775*6.8775
05/12/2004 20:30:00*6.8775*6.8775*6.8775*6.8775
05/12/2004 20:35:00*6.8775*6.8775*6.8775*6.8775
05/12/2004 20:40:00*6.8775*6.8775*6.8775*6.8775
05/12/2004 20:45:00*6.8775*6.8775*6.8775*6.8775
05/12/2004 20:50:00*6.885*6.875*6.885*6.875
05/12/2004 20:55:00*6.875*6.875*6.875*6.875
05/12/2004 21:00:00*6.875*6.875*6.875*6.875
05/12/2004 21:05:00*6.875*6.875*6.875*6.875
05/12/2004 21:10:00*6.87*6.87*6.875*6.87
05/12/2004 21:15:00*6.87*6.87*6.87*6.87
05/12/2004 21:20:00*6.87*6.87*6.87*6.87
05/12/2004 21:25:00*6.87*6.87*6.87*6.87
05/12/2004 21:30:00*6.87*6.87*6.87*6.87
05/12/2004 21:35:00*6.87*6.87*6.87*6.87
05/12/2004 21:40:00*6.87*6.87*6.87*6.87
05/12/2004 21:45:00*6.87*6.87*6.87*6.87
05/12/2004 21:50:00*6.87*6.87*6.87*6.87
05/12/2004 21:55:00*6.87*6.87*6.87*6.87
05/12/2004 22:00:00*6.87*6.87*6.87*6.87
05/12/2004 22:05:00*6.8737*6.8737*6.8737*6.87
05/12/2004 22:10:00*6.8737*6.8737*6.8737*6.8737
05/12/2004 22:15:00*6.8737*6.8737*6.8737*6.8737
05/12/2004 22:20:00*6.8737*6.8737*6.8737*6.8737
05/12/2004 22:25:00*6.8737*6.8737*6.8737*6.8737
05/12/2004 22:30:00*6.8737*6.8737*6.8737*6.8737
05/12/2004 22:35:00*6.8737*6.8737*6.8737*6.8724
05/12/2004 22:40:00*6.8737*6.8737*6.8737*6.8737
05/12/2004 22:45:00*6.8737*6.8737*6.8737*6.8737
05/12/2004 22:50:00*6.8737*6.8737*6.8737*6.8737
05/12/2004 22:55:00*6.87265*6.87265*6.8737*6.87265
05/12/2004 23:00:00*6.87265*6.87265*6.87265*6.87265
05/12/2004 23:05:00*6.87265*6.87265*6.87265*6.87265
05/12/2004 23:10:00*6.87265*6.87265*6.87265*6.87265
05/12/2004 23:15:00*6.87265*6.875*6.875*6.87265
05/12/2004 23:20:00*6.875*6.875*6.875*6.875
05/12/2004 23:25:00*6.875*6.875*6.875*6.875
05/12/2004 23:30:00*6.875*6.875*6.875*6.875
05/12/2004 23:35:00*6.875*6.875*6.875*6.875
05/12/2004 23:40:00*6.875*6.875*6.875*6.875
05/12/2004 23:45:00*6.875*6.875*6.875*6.875
05/12/2004 23:50:00*6.875*6.8737*6.875*6.8724
05/12/2004 23:55:00*6.8737*6.8737*6.8737*6.8737
05/13/2004 00:00:00*6.8724*6.875*6.875*6.8724
05/13/2004 00:05:00*6.8725*6.8725*6.875*6.8724
05/13/2004 00:10:00*6.875*6.875*6.875*6.8725
05/13/2004 00:15:00*6.875*6.875*6.875*6.875
05/13/2004 00:20:00*6.875*6.875*6.875*6.875
05/13/2004 00:25:00*6.875*6.875*6.875*6.875
05/13/2004 00:30:00*6.875*6.875*6.875*6.875
05/13/2004 00:35:00*6.8775*6.8775*6.878*6.8675
05/13/2004 00:40:00*6.8775*6.8775*6.8775*6.8775
05/13/2004 00:45:00*6.8775*6.8775*6.8775*6.8775
05/13/2004 00:50:00*6.8775*6.8775*6.8775*6.8775
05/13/2004 00:55:00*6.8775*6.8775*6.8775*6.8775
05/13/2004 01:00:00*6.8775*6.8775*6.8775*6.8775
05/13/2004 01:05:00*6.8775*6.8775*6.8775*6.8775
05/13/2004 01:10:00*6.875*6.87*6.8775*6.87
05/13/2004 01:15:00*6.8775*6.8775*6.885*6.87
05/13/2004 01:20:00*6.8775*6.8775*6.8775*6.8775
05/13/2004 01:25:00*6.86875*6.8725*6.885*6.85
05/13/2004 01:30:00*6.87*6.8725*6.8725*6.87
05/13/2004 01:35:00*6.8725*6.89*6.89495*6.8725
05/13/2004 01:40:00*6.89*6.89*6.89*6.89
05/13/2004 01:45:00*6.89*6.895*6.895*6.89
05/13/2004 01:50:00*6.895*6.88*6.895*6.88
05/13/2004 01:55:00*6.8825*6.885*6.905*6.8699
05/13/2004 02:00:00*6.895*6.90005*6.91005*6.885
05/13/2004 02:05:00*6.9025*6.915*6.91505*6.885
05/13/2004 02:10:00*6.915*6.938*6.938*6.9125
05/13/2004 02:15:00*6.9362*6.939*6.94245*6.915
05/13/2004 02:20:00*6.94*6.9377*6.94*6.9375
05/13/2004 02:25:00*6.925*6.915*6.9377*6.91
05/13/2004 02:30:00*6.9365*6.94*6.945*6.915
05/13/2004 02:40:00*6.94*6.94625*6.94625*6.9325
05/13/2004 02:45:00*6.94575*6.935*6.948*6.935
05/13/2004 02:50:00*6.938*6.93995*6.948*6.935
05/13/2004 02:55:00*6.94*6.945*6.948*6.9325
05/13/2004 03:00:00*6.94435*6.93765*6.94755*6.93175
05/13/2004 03:05:00*6.9377*6.946*6.949*6.9362
05/13/2004 03:10:00*6.94745*6.9505*6.9575*6.9237
05/13/2004 03:15:00*6.9505*6.95005*6.955*6.9487
05/13/2004 03:20:00*6.9475*6.93745*6.955*6.9314
05/13/2004 03:25:00*6.94*6.945*6.945*6.93745
05/13/2004 03:30:00*6.9437*6.939*6.95135*6.9375
05/13/2004 03:35:00*6.9375*6.955*6.955*6.9311
05/13/2004 03:40:00*6.95175*6.9524*6.95995*6.9487
05/13/2004 03:45:00*6.95225*6.949*6.9526*6.9487
05/13/2004 03:50:00*6.9495*6.945*6.9511*6.94
05/13/2004 03:55:00*6.95*6.945*6.95125*6.945
05/13/2004 04:00:00*6.94575*6.938*6.9463*6.9375
05/13/2004 04:05:00*6.93875*6.9401*6.9413*6.936
05/13/2004 04:10:00*6.94245*6.93425*6.9495*6.93425
05/13/2004 04:15:00*6.94*6.94*6.94*6.93375
05/13/2004 04:20:00*6.9362*6.934*6.94565*6.909
05/13/2004 04:25:00*6.93625*6.9337*6.93625*6.93185
05/13/2004 04:30:00*6.9337*6.9312*6.945*6.931
05/13/2004 04:35:00*6.9313*6.9313*6.9313*6.906
05/13/2004 04:40:00*6.9275*6.93125*6.9313*6.9275
05/13/2004 04:45:00*6.92425*6.9312*6.93125*6.92425
05/13/2004 04:50:00*6.9312*6.931*6.93125*6.9275
05/13/2004 04:55:00*6.9295*6.9313*6.9313*6.9275
05/13/2004 05:00:00*6.9313*6.9313*6.9313*6.9313
05/13/2004 05:05:00*6.9313*6.9313*6.9313*6.9313
05/13/2004 05:10:00*6.9313*6.925*6.9313*6.9212
05/13/2004 05:15:00*6.925*6.925*6.925*6.925
05/13/2004 05:20:00*6.927*6.93745*6.9375*6.925
05/13/2004 05:25:00*6.938*6.93625*6.938*6.935
05/13/2004 05:30:00*6.93375*6.934*6.93625*6.93
05/13/2004 05:35:00*6.933*6.9276*6.93575*6.92
05/13/2004 05:40:00*6.925*6.935*6.935*6.925
05/13/2004 05:45:00*6.9305*6.92625*6.93825*6.926
05/13/2004 05:50:00*6.93005*6.924*6.93375*6.8997
05/13/2004 05:55:00*6.92425*6.9487*6.95395*6.904
05/13/2004 06:00:00*6.94875*6.95775*6.96005*6.921
05/13/2004 06:05:00*6.935*6.951*6.958*6.935
05/13/2004 06:10:00*6.9436*6.95*6.9512*6.9436
05/13/2004 06:15:00*6.9505*6.96505*6.98005*6.95
05/13/2004 06:20:00*6.97025*6.9712*6.9781*6.9616
05/13/2004 06:25:00*6.97*6.968*6.975*6.943
05/13/2004 06:30:00*6.96675*6.9587*6.968*6.95005
05/13/2004 06:35:00*6.95875*6.96125*6.96505*6.9587
05/13/2004 06:40:00*6.9612*6.96005*6.96505*6.9587
05/13/2004 06:45:00*6.9599*6.95*6.96005*6.95
05/13/2004 06:50:00*6.95925*6.955*6.96*6.95
05/13/2004 06:55:00*6.958*6.959*6.96725*6.9512
05/13/2004 07:00:00*6.95975*6.9576*6.96025*6.9576
05/13/2004 07:05:00*6.9603*6.9663*6.967*6.9576
05/13/2004 07:10:00*6.9665*6.965*6.9665*6.9627
05/13/2004 07:15:00*6.9638*6.96505*6.9653*6.9638
05/13/2004 07:20:00*6.96505*6.9653*6.9653*6.965
05/13/2004 07:25:00*6.9652*6.9651*6.9718*6.95655
05/13/2004 07:30:00*6.9655*6.965*6.97325*6.941
05/13/2004 07:35:00*6.965*6.965*6.965*6.965
05/13/2004 07:40:00*6.9575*6.97325*6.97325*6.9575
05/13/2004 07:45:00*6.96625*6.9651*6.97325*6.965
05/13/2004 07:50:00*6.9725*6.9725*6.9725*6.965
05/13/2004 07:55:00*6.9662*6.965*6.97325*6.965
05/13/2004 08:00:00*6.9662*6.965*6.969*6.965
05/13/2004 08:05:00*6.96625*6.96555*6.9663*6.9637
05/13/2004 08:10:00*6.9662*6.9643*6.96625*6.964
05/13/2004 08:15:00*6.96575*6.9662*6.967*6.9637
05/13/2004 08:20:00*6.97325*6.966*6.9744*6.9656
05/13/2004 08:25:00*6.9663*6.95865*6.9739*6.95865
05/13/2004 08:30:00*6.9675*6.96875*6.969*6.95865
05/13/2004 08:35:00*6.9687*6.938*6.96875*6.92
05/13/2004 08:40:00*6.94*6.95*6.95*6.923
05/13/2004 08:45:00*6.95005*6.95*6.9575*6.928
05/13/2004 08:50:00*6.9462*6.9462*6.95*6.923
05/13/2004 08:55:00*6.94565*6.9463*6.94755*6.9437
05/13/2004 09:00:00*6.9432*6.9375*6.9463*6.915
05/13/2004 09:05:00*6.9351*6.9287*6.9375*6.9225
05/13/2004 09:10:00*6.92925*6.9286*6.9301*6.9275
05/13/2004 09:15:00*6.92385*6.91505*6.9286*6.9137
05/13/2004 09:20:00*6.917*6.896*6.92005*6.8922
05/13/2004 09:25:00*6.89635*6.88995*6.907*6.875
05/13/2004 09:30:00*6.89*6.898*6.90005*6.88995
05/13/2004 09:35:00*6.9*6.9025*6.9075*6.883
05/13/2004 09:40:00*6.9045*6.90895*6.91445*6.8992
05/13/2004 09:45:00*6.909*6.916*6.919*6.888
05/13/2004 09:50:00*6.9162*6.9131*6.9162*6.9075
05/13/2004 09:55:00*6.905*6.9075*6.9131*6.905
05/13/2004 10:00:00*6.91125*6.90865*6.91505*6.9075
05/13/2004 10:05:00*6.9088*6.91*6.9125*6.9
05/13/2004 10:10:00*6.9087*6.913*6.9175*6.90865
05/13/2004 10:15:00*6.9088*6.925*6.925*6.9088
05/13/2004 10:20:00*6.915*6.91*6.925*6.9087
05/13/2004 10:25:00*6.9131*6.9188*6.919*6.894
05/13/2004 10:30:00*6.905*6.90625*6.9188*6.89975
05/13/2004 10:35:00*6.9052*6.9*6.9063*6.9
05/13/2004 10:40:00*6.9012*6.8988*6.904*6.8975
05/13/2004 10:45:00*6.8975*6.89675*6.9*6.88995
05/13/2004 10:50:00*6.89745*6.89975*6.90005*6.89675
05/13/2004 10:55:00*6.90005*6.88625*6.90575*6.886
05/13/2004 11:00:00*6.8875*6.88175*6.888*6.875
05/13/2004 11:05:00*6.8881*6.8825*6.8881*6.86675
05/13/2004 11:10:00*6.88255*6.88675*6.88705*6.88
05/13/2004 11:15:00*6.885*6.893*6.895*6.883
05/13/2004 11:20:00*6.8912*6.8905*6.89625*6.88995
05/13/2004 11:25:00*6.89*6.8963*6.898*6.88995
05/13/2004 11:30:00*6.9012*6.89875*6.9031*6.876
05/13/2004 11:35:00*6.8956*6.9*6.913*6.8956
05/13/2004 11:40:00*6.902*6.90625*6.91125*6.9
05/13/2004 11:45:00*6.90575*6.9092*6.91505*6.89
05/13/2004 11:50:00*6.909*6.92475*6.92505*6.909
05/13/2004 11:55:00*6.9175*6.926*6.928*6.91
05/13/2004 12:00:00*6.92625*6.92175*6.928*6.9175
05/13/2004 12:05:00*6.9225*6.92515*6.928*6.92175
05/13/2004 12:10:00*6.925*6.93625*6.94*6.925
05/13/2004 12:15:00*6.936*6.933*6.9363*6.9325
05/13/2004 12:20:00*6.9337*6.92525*6.934*6.925
05/13/2004 12:25:00*6.925*6.919*6.9265*6.9187
05/13/2004 12:30:00*6.915*6.92065*6.928*6.915
05/13/2004 12:35:00*6.9205*6.9206*6.92065*6.9205
05/13/2004 12:40:00*6.9205*6.92065*6.92065*6.9205
05/13/2004 12:45:00*6.9205*6.92065*6.92065*6.9205
05/13/2004 12:50:00*6.9205*6.92065*6.92065*6.9205
05/13/2004 12:55:00*6.9205*6.91815*6.92065*6.918
05/13/2004 13:00:00*6.918*6.91815*6.91815*6.915
05/13/2004 13:05:00*6.918*6.9201*6.925*6.918
05/13/2004 13:10:00*6.925*6.928*6.928*6.9201
05/13/2004 13:15:00*6.9275*6.9275*6.928*6.9275
05/13/2004 13:20:00*6.9275*6.9275*6.9275*6.9275
05/13/2004 13:25:00*6.9275*6.9275*6.9275*6.9275
05/13/2004 13:30:00*6.925*6.92265*6.9275*6.9225
05/13/2004 13:35:00*6.9225*6.92265*6.92265*6.9225
05/13/2004 13:40:00*6.9225*6.92265*6.92265*6.9225
05/13/2004 13:45:00*6.9225*6.92265*6.92265*6.9225
05/13/2004 13:50:00*6.9225*6.92265*6.92265*6.9225
05/13/2004 13:55:00*6.9225*6.925*6.9251*6.9225
05/13/2004 14:00:00*6.925*6.92005*6.925*6.92
05/13/2004 14:05:00*6.92*6.92005*6.92005*6.92
05/13/2004 14:10:00*6.9225*6.941*6.941*6.92
05/13/2004 14:15:00*6.936*6.96375*6.96625*6.936
05/13/2004 14:20:00*6.9637*6.958*6.96375*6.955
05/13/2004 14:25:00*6.9585*6.958*6.9585*6.9574
05/13/2004 14:30:00*6.958*6.95265*6.95955*6.9525
05/13/2004 14:35:00*6.9525*6.956*6.95625*6.9525
05/13/2004 14:40:00*6.9562*6.959*6.959*6.9556
05/13/2004 14:45:00*6.9587*6.95875*6.959*6.9587
05/13/2004 14:50:00*6.9587*6.95635*6.95875*6.956
05/13/2004 14:55:00*6.95575*6.94755*6.95635*6.9475
05/13/2004 15:00:00*6.95*6.94755*6.95*6.9475
05/13/2004 15:05:00*6.9475*6.94755*6.94755*6.9475
05/13/2004 15:10:00*6.9475*6.9487*6.95625*6.931
05/13/2004 15:15:00*6.94885*6.9515*6.95725*6.932
05/13/2004 15:20:00*6.955*6.95505*6.95505*6.9515
05/13/2004 15:25:00*6.955*6.95505*6.95505*6.955
05/13/2004 15:30:00*6.955*6.95505*6.95505*6.93
05/13/2004 15:35:00*6.955*6.95745*6.958*6.955
05/13/2004 15:40:00*6.9574*6.96125*6.96125*6.9574
05/13/2004 15:45:00*6.9612*6.96125*6.963*6.9525
05/13/2004 15:50:00*6.9612*6.96265*6.96495*6.9547
05/13/2004 15:55:00*6.963*6.96795*6.968*6.9625
05/13/2004 16:00:00*6.96825*6.97495*6.975*6.9662
05/13/2004 16:05:00*6.97375*6.968*6.97495*6.96005
05/13/2004 16:10:00*6.96625*6.97*6.973*6.965
05/13/2004 16:15:00*6.9675*6.965*6.97*6.965
05/13/2004 16:20:00*6.96625*6.9675*6.968*6.965
05/13/2004 16:25:00*6.9675*6.9675*6.9675*6.9675
05/13/2004 16:30:00*6.9675*6.9675*6.9675*6.9675
05/13/2004 16:35:00*6.96375*6.96375*6.9675*6.96375
05/13/2004 16:40:00*6.928*6.885*6.96375*6.885
05/13/2004 16:45:00*6.9*6.945*6.995*6.885
05/13/2004 16:50:00*6.9*6.9525*6.9525*6.9
05/13/2004 16:55:00*6.905*6.96*6.965*6.9
05/13/2004 17:00:00*6.96*6.96*6.96*6.96
