05/13/2004 17:05:00*6.9625*6.965*6.965*6.96
05/13/2004 17:10:00*6.96*6.96*6.965*6.955
05/13/2004 17:15:00*6.96*6.96*6.96*6.96
05/13/2004 17:20:00*6.96*6.96*6.96*6.96
05/13/2004 17:25:00*6.96*6.96*6.96*6.96
05/13/2004 17:30:00*6.96*6.96*6.96*6.96
05/13/2004 17:35:00*6.96*6.96*6.96*6.96
05/13/2004 17:40:00*6.933*6.933*6.96*6.933
05/13/2004 17:45:00*6.933*6.933*6.933*6.933
05/13/2004 17:50:00*6.933*6.933*6.933*6.933
05/13/2004 17:55:00*6.933*6.933*6.933*6.933
05/13/2004 18:00:00*6.933*6.933*6.933*6.933
05/13/2004 18:05:00*6.933*6.933*6.933*6.933
05/13/2004 18:10:00*6.933*6.933*6.933*6.933
05/13/2004 18:15:00*6.933*6.933*6.933*6.933
05/13/2004 18:20:00*6.933*6.903*6.933*6.903
05/13/2004 18:25:00*6.9415*6.898*6.9415*6.898
05/13/2004 18:30:00*6.888*6.929*6.929*6.888
05/13/2004 18:35:00*6.925*6.925*6.929*6.925
05/13/2004 18:40:00*6.925*6.925*6.925*6.925
05/13/2004 18:45:00*6.925*6.925*6.925*6.925
05/13/2004 18:50:00*6.925*6.925*6.925*6.925
05/13/2004 18:55:00*6.925*6.925*6.925*6.925
05/13/2004 19:00:00*6.925*6.925*6.925*6.925
05/13/2004 19:05:00*6.925*6.925*6.925*6.925
05/13/2004 19:10:00*6.925*6.925*6.925*6.925
05/13/2004 19:15:00*6.88*6.9295*6.9295*6.88
05/13/2004 19:20:00*6.9295*6.9295*6.9295*6.9295
05/13/2004 19:25:00*6.9295*6.9295*6.9295*6.9295
05/13/2004 19:30:00*6.9295*6.9295*6.9295*6.9295
05/13/2004 19:35:00*6.9295*6.9295*6.9295*6.9295
05/13/2004 19:40:00*6.9295*6.9295*6.9295*6.9295
05/13/2004 19:45:00*6.9295*6.9295*6.9295*6.9295
05/13/2004 19:50:00*6.93*6.9*6.9625*6.9
05/13/2004 19:55:00*6.945*6.945*6.945*6.9
05/13/2004 20:00:00*6.945*6.945*6.945*6.945
05/13/2004 20:05:00*6.93255*6.93255*6.945*6.93255
05/13/2004 20:10:00*6.93255*6.93255*6.93255*6.93255
05/13/2004 20:15:00*6.93255*6.93255*6.93255*6.93255
05/13/2004 20:20:00*6.93255*6.93255*6.93255*6.93255
05/13/2004 20:25:00*6.93255*6.93255*6.93255*6.93255
05/13/2004 20:30:00*6.93255*6.93255*6.93255*6.93255
05/13/2004 20:35:00*6.93255*6.93255*6.93255*6.93255
05/13/2004 20:40:00*6.93255*6.93255*6.93255*6.93255
05/13/2004 20:45:00*6.893*6.9315*6.93255*6.893
05/13/2004 20:50:00*6.9315*6.9315*6.9315*6.9315
05/13/2004 20:55:00*6.9315*6.9315*6.9315*6.9315
05/13/2004 21:00:00*6.9315*6.9315*6.9315*6.9315
05/13/2004 21:05:00*6.9315*6.9315*6.9315*6.9315
05/13/2004 21:10:00*6.9315*6.9315*6.9315*6.9315
05/13/2004 21:15:00*6.9315*6.9315*6.9315*6.9315
05/13/2004 21:20:00*6.9315*6.9315*6.9315*6.9315
05/13/2004 21:25:00*6.9315*6.9315*6.9315*6.9315
05/13/2004 21:30:00*6.9315*6.9315*6.9315*6.9315
05/13/2004 21:35:00*6.9315*6.9315*6.9315*6.9315
05/13/2004 21:40:00*6.9315*6.9315*6.9315*6.9315
05/13/2004 21:45:00*6.95*6.96125*6.9625*6.9315
05/13/2004 21:50:00*6.96125*6.96125*6.96125*6.96125
05/13/2004 21:55:00*6.96125*6.96125*6.96125*6.96125
05/13/2004 22:00:00*6.96125*6.96125*6.96125*6.96125
05/13/2004 22:05:00*6.9375*6.95375*6.96125*6.9375
05/13/2004 22:10:00*6.95375*6.95375*6.95375*6.95375
05/13/2004 22:15:00*6.95375*6.95375*6.95375*6.95375
05/13/2004 22:20:00*6.955*6.955*6.955*6.95375
05/13/2004 22:25:00*6.95375*6.9625*6.9625*6.9375
05/13/2004 22:30:00*6.95375*6.95375*6.9625*6.95375
05/13/2004 22:35:00*6.9625*6.95375*6.9625*6.95375
05/13/2004 22:40:00*6.95375*6.95375*6.9625*6.95375
05/13/2004 22:45:00*6.9625*6.95375*6.9625*6.95375
05/13/2004 22:50:00*6.9625*6.95375*6.9625*6.95375
05/13/2004 22:55:00*6.9625*6.95375*6.9625*6.9375
05/13/2004 23:00:00*6.945*6.95375*6.95375*6.9375
05/13/2004 23:05:00*6.9375*6.95375*6.95375*6.9375
05/13/2004 23:10:00*6.9625*6.95375*6.9625*6.95375
05/13/2004 23:15:00*6.9625*6.95375*6.9625*6.95375
05/13/2004 23:20:00*6.9625*6.95375*6.9625*6.95375
05/13/2004 23:25:00*6.9625*6.95375*6.9625*6.95375
05/13/2004 23:30:00*6.9625*6.95375*6.9625*6.95375
05/13/2004 23:35:00*6.9625*6.95375*6.9625*6.95375
05/13/2004 23:40:00*6.9625*6.95375*6.9625*6.95375
05/13/2004 23:45:00*6.9625*6.95375*6.9625*6.95375
05/13/2004 23:50:00*6.9625*6.95375*6.9625*6.95375
05/13/2004 23:55:00*6.9625*6.95375*6.9625*6.95375
05/14/2004 00:00:00*6.9625*6.95375*6.9625*6.95375
05/14/2004 00:05:00*6.9625*6.95375*6.9625*6.95375
05/14/2004 00:10:00*6.9625*6.95375*6.9625*6.95375
05/14/2004 00:15:00*6.95375*6.95375*6.9625*6.95375
05/14/2004 00:20:00*6.9625*6.95375*6.9625*6.95375
05/14/2004 00:25:00*6.9625*6.95375*6.9625*6.95375
05/14/2004 00:30:00*6.9625*6.95375*6.9625*6.95375
05/14/2004 00:35:00*6.95375*6.95375*6.9625*6.95375
05/14/2004 00:40:00*6.9625*6.95375*6.9625*6.95375
05/14/2004 00:45:00*6.9625*6.95375*6.9625*6.95375
05/14/2004 00:50:00*6.9625*6.95375*6.9625*6.95375
05/14/2004 00:55:00*6.9625*6.95*6.9625*6.95
05/14/2004 01:00:00*6.95*6.95*6.95*6.95
05/14/2004 01:05:00*6.95*6.95*6.95*6.95
05/14/2004 01:10:00*6.95*6.95*6.95*6.95
05/14/2004 01:15:00*6.95*6.95*6.95*6.95
05/14/2004 01:20:00*6.95*6.945*6.95*6.945
05/14/2004 01:25:00*6.945*6.95*6.95*6.945
05/14/2004 01:30:00*6.95*6.95*6.95*6.95
05/14/2004 01:35:00*6.95*6.95*6.95*6.95
05/14/2004 01:40:00*6.95*6.95*6.95*6.95
05/14/2004 01:45:00*6.95*6.95*6.95*6.95
05/14/2004 01:50:00*6.95*6.95*6.95*6.95
05/14/2004 01:55:00*6.95*6.95*6.95*6.945
05/14/2004 02:00:00*6.95*6.955*6.955*6.945
05/14/2004 02:05:00*6.95*6.925*6.955*6.9225
05/14/2004 02:10:00*6.925*6.91755*6.925*6.9175
05/14/2004 02:15:00*6.91755*6.91755*6.91755*6.91755
05/14/2004 02:20:00*6.92125*6.9251*6.9251*6.905
05/14/2004 02:25:00*6.9251*6.925*6.9251*6.9176
05/14/2004 02:30:00*6.925*6.935*6.93505*6.9035
05/14/2004 02:40:00*6.93*6.945*6.94625*6.9275
05/14/2004 02:45:00*6.945*6.938*6.94625*6.92
05/14/2004 02:50:00*6.94125*6.95125*6.95125*6.938
05/14/2004 02:55:00*6.945*6.9426*6.95625*6.9425
05/14/2004 03:00:00*6.9495*6.95125*6.96135*6.928
05/14/2004 03:05:00*6.95225*6.96125*6.96125*6.935
05/14/2004 03:10:00*6.95025*6.9599*6.9613*6.945
05/14/2004 03:15:00*6.95325*6.94*6.96005*6.9325
05/14/2004 03:20:00*6.9401*6.936*6.9401*6.936
05/14/2004 03:25:00*6.9375*6.93995*6.94*6.935
05/14/2004 03:30:00*6.94*6.951*6.954*6.9375
05/14/2004 03:35:00*6.952*6.945*6.953*6.945
05/14/2004 03:40:00*6.948*6.9475*6.948*6.945
05/14/2004 03:45:00*6.9475*6.9538*6.958*6.9475
05/14/2004 03:50:00*6.94815*6.945*6.9538*6.945
05/14/2004 03:55:00*6.945*6.945*6.945*6.945
05/14/2004 04:00:00*6.945*6.945*6.945*6.945
05/14/2004 04:05:00*6.947*6.9413*6.947*6.935
05/14/2004 04:10:00*6.9363*6.928*6.9413*6.926
05/14/2004 04:15:00*6.92625*6.9275*6.94125*6.926
05/14/2004 04:20:00*6.93005*6.93*6.932*6.925
05/14/2004 04:25:00*6.93275*6.9312*6.934*6.93
05/14/2004 04:30:00*6.93325*6.929*6.934*6.9277
05/14/2004 04:35:00*6.93025*6.93005*6.93125*6.926
05/14/2004 04:40:00*6.9325*6.92875*6.93505*6.9275
05/14/2004 04:45:00*6.925*6.92875*6.929*6.925
05/14/2004 04:50:00*6.9288*6.93255*6.933*6.9287
05/14/2004 04:55:00*6.93245*6.93*6.933*6.925
05/14/2004 05:00:00*6.935*6.93*6.9375*6.9287
05/14/2004 05:05:00*6.93125*6.9301*6.93185*6.92255
05/14/2004 05:10:00*6.92875*6.93375*6.94125*6.911
05/14/2004 05:15:00*6.93475*6.938*6.945*6.931
05/14/2004 05:20:00*6.9375*6.935*6.938*6.935
05/14/2004 05:25:00*6.945*6.94*6.945*6.935
05/14/2004 05:30:00*6.93875*6.9375*6.943*6.9375
05/14/2004 05:35:00*6.94*6.95495*6.958*6.9375
05/14/2004 05:40:00*6.95375*6.9487*6.95875*6.9425
05/14/2004 05:45:00*6.94825*6.945*6.95*6.9386
05/14/2004 05:50:00*6.945*6.945*6.94505*6.93995
05/14/2004 05:55:00*6.94*6.9437*6.945*6.93995
05/14/2004 06:00:00*6.9437*6.9437*6.944*6.94
05/14/2004 06:05:00*6.9438*6.945*6.9481*6.9382
05/14/2004 06:10:00*6.94495*6.93355*6.94525*6.931
05/14/2004 06:15:00*6.934*6.924*6.9351*6.924
05/14/2004 06:20:00*6.926*6.92*6.933*6.904
05/14/2004 06:25:00*6.92005*6.92*6.9263*6.915
05/14/2004 06:30:00*6.91975*6.9222*6.925*6.9147
05/14/2004 06:35:00*6.91595*6.86*6.9222*6.86
05/14/2004 06:40:00*6.86*6.88995*6.895*6.835
05/14/2004 06:45:00*6.885*6.87625*6.88995*6.857
05/14/2004 06:50:00*6.88005*6.88*6.88625*6.875
05/14/2004 06:55:00*6.88*6.88*6.88635*6.861
05/14/2004 07:00:00*6.88*6.883*6.883*6.8775
05/14/2004 07:05:00*6.88375*6.88755*6.888*6.88
05/14/2004 07:10:00*6.885*6.8825*6.88755*6.88
05/14/2004 07:15:00*6.88255*6.889*6.889*6.8817
05/14/2004 07:20:00*6.885*6.88955*6.895*6.883
05/14/2004 07:25:00*6.88975*6.88625*6.895*6.886
05/14/2004 07:30:00*6.885*6.88755*6.889*6.8837
05/14/2004 07:35:00*6.88755*6.88755*6.88755*6.88755
05/14/2004 07:40:00*6.89*6.89*6.8925*6.8825
05/14/2004 07:45:00*6.88925*6.889*6.89*6.8875
05/14/2004 07:50:00*6.88375*6.88125*6.889*6.8812
05/14/2004 07:55:00*6.88125*6.88*6.884*6.87675
05/14/2004 08:00:00*6.88005*6.89755*6.898*6.88
05/14/2004 08:05:00*6.895*6.88875*6.89755*6.8837
05/14/2004 08:10:00*6.889*6.89155*6.892*6.8837
05/14/2004 08:15:00*6.88935*6.91075*6.913*6.868
05/14/2004 08:20:00*6.91125*6.91755*6.918*6.91
05/14/2004 08:25:00*6.915*6.91245*6.92005*6.91245
05/14/2004 08:30:00*6.915*6.91675*6.92005*6.91245
05/14/2004 08:35:00*6.91675*6.8775*6.92*6.876
05/14/2004 08:40:00*6.87745*6.83885*6.8775*6.8387
05/14/2004 08:45:00*6.8375*6.82225*6.8512*6.803
05/14/2004 08:50:00*6.81975*6.8362*6.8425*6.799
05/14/2004 08:55:00*6.83625*6.8375*6.843*6.8347
05/14/2004 09:00:00*6.84*6.839*6.8475*6.821
05/14/2004 09:05:00*6.83875*6.8375*6.84125*6.835
05/14/2004 09:10:00*6.839*6.849*6.85*6.825
05/14/2004 09:15:00*6.85*6.86375*6.875*6.837
05/14/2004 09:20:00*6.865*6.873*6.88*6.845
05/14/2004 09:25:00*6.87*6.8745*6.87625*6.8662
05/14/2004 09:30:00*6.8717*6.855*6.87555*6.8375
05/14/2004 09:35:00*6.8512*6.818*6.85685*6.818
05/14/2004 09:40:00*6.8387*6.858*6.86005*6.818
05/14/2004 09:45:00*6.86*6.855*6.863*6.8537
05/14/2004 09:50:00*6.855*6.853*6.855*6.818
05/14/2004 09:55:00*6.8505*6.81625*6.85505*6.7965
05/14/2004 10:00:00*6.81125*6.7775*6.81625*6.7463
05/14/2004 10:05:00*6.77755*6.785*6.78875*6.7463
05/14/2004 10:10:00*6.7825*6.77625*6.785*6.751
05/14/2004 10:15:00*6.77435*6.79625*6.811*6.763
05/14/2004 10:20:00*6.7962*6.79205*6.80255*6.768
05/14/2004 10:25:00*6.79*6.7875*6.79225*6.786
05/14/2004 10:30:00*6.7885*6.77755*6.789*6.761
05/14/2004 10:35:00*6.7812*6.77625*6.78505*6.76
05/14/2004 10:40:00*6.775*6.77525*6.77625*6.775
05/14/2004 10:45:00*6.7756*6.7775*6.78075*6.771
05/14/2004 10:50:00*6.775*6.774*6.7775*6.7725
05/14/2004 10:55:00*6.77495*6.77625*6.788*6.7697
05/14/2004 11:00:00*6.77875*6.78575*6.78575*6.776
05/14/2004 11:05:00*6.7855*6.803*6.803*6.766
05/14/2004 11:10:00*6.7937*6.81255*6.814*6.7937
05/14/2004 11:15:00*6.8112*6.801*6.81325*6.7987
05/14/2004 11:20:00*6.8*6.79755*6.801*6.795
05/14/2004 11:25:00*6.796*6.788*6.79755*6.7855
05/14/2004 11:30:00*6.785*6.785*6.788*6.785
05/14/2004 11:35:00*6.785*6.78505*6.7875*6.7825
05/14/2004 11:40:00*6.78625*6.7935*6.79505*6.78505
05/14/2004 11:45:00*6.7925*6.795*6.799*6.7862
05/14/2004 11:50:00*6.79755*6.79005*6.80505*6.773
05/14/2004 11:55:00*6.79005*6.79005*6.79005*6.79005
05/14/2004 12:00:00*6.7931*6.788*6.7931*6.7875
05/14/2004 12:05:00*6.78775*6.7875*6.788*6.7875
05/14/2004 12:10:00*6.78755*6.77755*6.788*6.7775
05/14/2004 12:15:00*6.78*6.78015*6.783*6.77755
05/14/2004 12:20:00*6.78*6.78265*6.785*6.78
05/14/2004 12:25:00*6.783*6.78265*6.783*6.7825
05/14/2004 12:30:00*6.7825*6.775*6.78265*6.7737
05/14/2004 12:35:00*6.77375*6.745*6.775*6.7245
05/14/2004 12:40:00*6.74485*6.763*6.768*6.72
05/14/2004 12:45:00*6.76585*6.775*6.775*6.763
05/14/2004 12:50:00*6.7715*6.775*6.775*6.7375
05/14/2004 12:55:00*6.775*6.775*6.775*6.775
05/14/2004 13:00:00*6.775*6.775*6.775*6.775
05/14/2004 13:05:00*6.775*6.775*6.775*6.7675
05/14/2004 13:10:00*6.775*6.775*6.775*6.775
05/14/2004 13:15:00*6.775*6.7675*6.7775*6.7675
05/14/2004 13:20:00*6.7675*6.7675*6.7675*6.7675
05/14/2004 13:25:00*6.7675*6.75005*6.7675*6.75
05/14/2004 13:30:00*6.75*6.75005*6.75005*6.75
05/14/2004 13:35:00*6.755*6.765*6.77*6.74
05/14/2004 13:40:00*6.76*6.768*6.775*6.76
05/14/2004 13:45:00*6.76875*6.77375*6.774*6.768
05/14/2004 13:50:00*6.7737*6.771*6.78125*6.755
05/14/2004 13:55:00*6.7725*6.806*6.80625*6.771
05/14/2004 14:00:00*6.8062*6.80625*6.80625*6.806
05/14/2004 14:05:00*6.8062*6.804*6.80625*6.79925
05/14/2004 14:10:00*6.8037*6.80375*6.804*6.8037
05/14/2004 14:15:00*6.8037*6.78*6.814*6.78
05/14/2004 14:20:00*6.779*6.79925*6.79925*6.779
05/14/2004 14:25:00*6.7992*6.771*6.79925*6.735
05/14/2004 14:30:00*6.7685*6.735*6.771*6.7062
05/14/2004 14:35:00*6.735*6.72425*6.735*6.7237
05/14/2004 14:40:00*6.72735*6.73*6.7305*6.705
05/14/2004 14:45:00*6.7305*6.72915*6.732*6.729
05/14/2004 14:50:00*6.729*6.724*6.732*6.724
05/14/2004 14:55:00*6.7245*6.7324*6.73745*6.7237
05/14/2004 15:00:00*6.73*6.722*6.7328*6.7217
05/14/2004 15:05:00*6.7217*6.725*6.73035*6.7
05/14/2004 15:10:00*6.72775*6.72385*6.73005*6.7237
05/14/2004 15:15:00*6.7275*6.725*6.73275*6.705
05/14/2004 15:20:00*6.724*6.71*6.72625*6.6935
05/14/2004 15:25:00*6.715*6.71375*6.71625*6.7062
05/14/2004 15:30:00*6.7137*6.72005*6.72125*6.7137
05/14/2004 15:35:00*6.7205*6.725*6.73275*6.71935
05/14/2004 15:40:00*6.7*6.77125*6.77625*6.7
05/14/2004 15:45:00*6.77125*6.77125*6.77125*6.77125
05/14/2004 15:50:00*6.8105*6.733*6.8137*6.733
05/14/2004 15:55:00*6.715*6.703*6.733*6.703
05/14/2004 16:00:00*6.715*6.758*6.758*6.703
05/14/2004 16:05:00*6.725*6.7525*6.763*6.725
05/14/2004 16:10:00*6.7525*6.7525*6.7525*6.7525
05/14/2004 16:15:00*6.748*6.7275*6.7525*6.7275
05/14/2004 16:20:00*6.74525*6.74525*6.74525*6.7275
05/14/2004 16:25:00*6.74525*6.74525*6.74525*6.74525
05/14/2004 16:30:00*6.74525*6.74525*6.74525*6.74525
05/14/2004 16:35:00*6.74525*6.74525*6.74525*6.74525
05/14/2004 16:40:00*6.74525*6.74525*6.74525*6.74525
05/14/2004 16:45:00*6.74525*6.74525*6.74525*6.74525
05/14/2004 16:50:00*6.74525*6.74525*6.74525*6.74525
05/14/2004 16:55:00*6.74525*6.74525*6.74525*6.74525
05/14/2004 17:00:00*6.74525*6.74525*6.74525*6.74525
