11/17/2004 17:05:00*5.955*5.9876*5.9876*5.955
11/17/2004 17:10:00*5.9871*5.98685*5.9876*5.9863
11/17/2004 17:15:00*5.9867*5.97625*5.98685*5.9551
11/17/2004 17:20:00*5.9838*5.9505*5.9838*5.9505
11/17/2004 17:25:00*5.97275*5.98*5.9901*5.9505
11/17/2004 17:30:00*5.97995*5.9714*5.98*5.96
11/17/2004 17:35:00*5.979*5.979*5.979*5.9714
11/17/2004 17:40:00*5.979*5.979*5.979*5.979
11/17/2004 17:45:00*5.979*5.979*5.979*5.979
11/17/2004 17:50:00*5.979*5.979*5.979*5.979
11/17/2004 17:55:00*5.979*5.979*5.979*5.979
11/17/2004 18:00:00*5.979*5.979*5.979*5.979
11/17/2004 18:05:00*5.979*5.979*5.979*5.979
11/17/2004 18:10:00*5.979*5.979*5.979*5.979
11/17/2004 18:15:00*5.979*5.979*5.979*5.979
11/17/2004 18:20:00*5.979*5.979*5.979*5.979
11/17/2004 18:25:00*5.97125*5.9715*5.979*5.97125
11/17/2004 18:30:00*5.9715*5.9715*5.9715*5.9715
11/17/2004 18:35:00*5.9715*5.9715*5.9715*5.9715
11/17/2004 18:40:00*5.9715*5.9715*5.9715*5.9715
11/17/2004 18:45:00*5.9715*5.9716*5.9898*5.9587
11/17/2004 18:50:00*5.9716*5.9716*5.9716*5.9716
11/17/2004 18:55:00*5.96*5.9715*5.9716*5.96
11/17/2004 19:00:00*5.9715*5.9715*5.9715*5.9715
11/17/2004 19:05:00*5.9715*5.9715*5.9715*5.9715
11/17/2004 19:10:00*5.9715*5.9715*5.9715*5.9715
11/17/2004 19:15:00*5.9715*5.9715*5.9715*5.9715
11/17/2004 19:20:00*5.9715*5.9715*5.9715*5.9715
11/17/2004 19:25:00*5.97125*5.97125*5.9715*5.971
11/17/2004 19:30:00*5.97125*5.9715*5.9715*5.97125
11/17/2004 19:35:00*5.9715*5.9505*5.9715*5.9505
11/17/2004 19:40:00*5.96675*5.96675*5.96675*5.9505
11/17/2004 19:45:00*5.96675*5.96675*5.96675*5.96675
11/17/2004 19:50:00*5.96675*5.96675*5.96675*5.96675
11/17/2004 19:55:00*5.965*5.965*5.96675*5.965
11/17/2004 20:00:00*5.965*5.965*5.965*5.965
11/17/2004 20:05:00*5.965*5.965*5.965*5.965
11/17/2004 20:10:00*5.9725*5.9725*5.9725*5.965
11/17/2004 20:15:00*5.9725*5.9725*5.9725*5.9725
11/17/2004 20:20:00*5.9725*5.9725*5.9725*5.9725
11/17/2004 20:25:00*5.97125*5.9715*5.9725*5.971
11/17/2004 20:30:00*5.9715*5.9715*5.9715*5.9715
11/17/2004 20:35:00*5.9715*5.9715*5.9715*5.9715
11/17/2004 20:40:00*5.9715*5.9715*5.9715*5.9715
11/17/2004 20:45:00*5.9715*5.9715*5.9715*5.9715
11/17/2004 20:50:00*5.9715*5.9715*5.9715*5.9715
11/17/2004 20:55:00*5.97125*5.9705*5.9715*5.9705
11/17/2004 21:00:00*5.9705*5.9705*5.9705*5.9705
11/17/2004 21:05:00*5.9709*5.9709*5.9718*5.9705
11/17/2004 21:10:00*5.9709*5.9709*5.9709*5.9709
11/17/2004 21:15:00*5.9709*5.9709*5.9709*5.9709
11/17/2004 21:20:00*5.9718*5.9709*5.9718*5.9709
11/17/2004 21:25:00*5.9718*5.9704*5.9718*5.97
11/17/2004 21:30:00*5.9704*5.9704*5.9704*5.9704
11/17/2004 21:35:00*5.9718*5.9704*5.9718*5.9704
11/17/2004 21:40:00*5.9704*5.9405*5.9714*5.9405
11/17/2004 21:45:00*5.96845*5.96845*5.96845*5.9405
11/17/2004 21:50:00*5.96845*5.96845*5.96845*5.96845
11/17/2004 21:55:00*5.96845*5.96845*5.96845*5.96845
11/17/2004 22:00:00*5.96845*5.96845*5.96845*5.96845
11/17/2004 22:05:00*5.96845*5.96845*5.96845*5.96845
11/17/2004 22:10:00*5.96845*5.96845*5.96845*5.96845
11/17/2004 22:15:00*5.96845*5.9704*5.9718*5.96845
11/17/2004 22:20:00*5.9704*5.9704*5.9704*5.9704
11/17/2004 22:25:00*5.9704*5.9704*5.9704*5.9704
11/17/2004 22:30:00*5.9718*5.9405*5.9718*5.9405
11/17/2004 22:35:00*5.9612*5.9704*5.9718*5.9405
11/17/2004 22:40:00*5.9704*5.9718*5.9718*5.9704
11/17/2004 22:45:00*5.9704*5.96255*5.9718*5.951
11/17/2004 22:50:00*5.96255*5.964*5.964*5.96255
11/17/2004 22:55:00*5.96255*5.96255*5.964*5.96255
11/17/2004 23:00:00*5.96255*5.96255*5.96255*5.96255
11/17/2004 23:05:00*5.96255*5.96255*5.96255*5.96255
11/17/2004 23:10:00*5.964*5.9649*5.9651*5.96255
11/17/2004 23:15:00*5.9675*5.975*5.975*5.944
11/17/2004 23:20:00*5.9739*5.9739*5.975*5.9739
11/17/2004 23:25:00*5.9681*5.9725*5.9739*5.96665
11/17/2004 23:30:00*5.9681*5.96665*5.9725*5.96665
11/17/2004 23:35:00*5.9665*5.974*5.974*5.959
11/17/2004 23:40:00*5.9745*5.9745*5.9745*5.974
11/17/2004 23:45:00*5.9745*5.9745*5.9745*5.9745
11/17/2004 23:50:00*5.9745*5.9577*5.9745*5.9577
11/17/2004 23:55:00*5.96665*5.9678*5.9739*5.9577
11/18/2004 00:00:00*5.9675*5.97185*5.9731*5.9479
11/18/2004 00:05:00*5.965*5.97185*5.975*5.9482
11/18/2004 00:10:00*5.97185*5.97185*5.97185*5.97185
11/18/2004 00:15:00*5.97325*5.96915*5.9765*5.9486
11/18/2004 00:20:00*5.97235*5.97185*5.9735*5.9451
11/18/2004 00:25:00*5.9722*5.973*5.973*5.9715
11/18/2004 00:30:00*5.973*5.973*5.973*5.973
11/18/2004 00:35:00*5.973*5.973*5.973*5.973
11/18/2004 00:40:00*5.9726*5.973*5.9753*5.9502
11/18/2004 00:45:00*5.973*5.9715*5.973*5.9715
11/18/2004 00:50:00*5.9715*5.949*5.97285*5.949
11/18/2004 00:55:00*5.9725*5.955*5.974*5.9476
11/18/2004 01:00:00*5.97625*5.97625*5.97625*5.955
11/18/2004 01:05:00*5.975*5.97*5.97625*5.97
11/18/2004 01:10:00*5.975*5.975*5.975*5.97
11/18/2004 01:15:00*5.975*5.975*5.975*5.975
11/18/2004 01:20:00*5.96975*5.97*5.975*5.9685
11/18/2004 01:25:00*5.966*5.9345*5.97*5.9345
11/18/2004 01:30:00*5.9346*5.9551*5.96225*5.9324
11/18/2004 01:35:00*5.955*5.965*5.9687*5.9399
11/18/2004 01:40:00*5.945*5.9641*5.9653*5.9402
11/18/2004 01:45:00*5.96475*5.9662*5.9685*5.9412
11/18/2004 01:50:00*5.96475*5.9663*5.9676*5.9412
11/18/2004 01:55:00*5.9646*5.96485*5.97*5.9416
11/18/2004 02:00:00*5.96505*5.9626*5.9675*5.9387
11/18/2004 02:05:00*5.9638*5.9643*5.9643*5.96145
11/18/2004 02:10:00*5.96285*5.9401*5.96505*5.9392
11/18/2004 02:15:00*5.963*5.97*5.97285*5.9395
11/18/2004 02:20:00*5.96*5.96975*5.97655*5.9476
11/18/2004 02:25:00*5.9725*5.9675*5.9725*5.9645
11/18/2004 02:30:00*5.9691*5.9586*5.97125*5.9325
11/18/2004 02:40:00*5.9591*5.96125*5.96955*5.9387
11/18/2004 02:45:00*5.9623*5.96145*5.9651*5.9372
11/18/2004 02:50:00*5.961*5.9631*5.96425*5.9352
11/18/2004 02:55:00*5.96*5.9629*5.9656*5.9367
11/18/2004 03:00:00*5.96225*5.94*5.9661*5.938
11/18/2004 03:05:00*5.9645*5.9626*5.9646*5.9355
11/18/2004 03:10:00*5.9626*5.96015*5.9626*5.9363
11/18/2004 03:15:00*5.95585*5.96015*5.96315*5.935
11/18/2004 03:20:00*5.95925*5.9612*5.96535*5.9387
11/18/2004 03:25:00*5.95775*5.95805*5.9626*5.9361
11/18/2004 03:30:00*5.95885*5.95265*5.9604*5.9326
11/18/2004 03:35:00*5.95725*5.9343*5.96*5.9338
11/18/2004 03:40:00*5.957*5.9557*5.9593*5.9313
11/18/2004 03:45:00*5.9535*5.95395*5.9565*5.9288
11/18/2004 03:50:00*5.95425*5.95015*5.9563*5.9263
11/18/2004 03:55:00*5.95015*5.9226*5.95325*5.9226
11/18/2004 04:00:00*5.94005*5.9238*5.9529*5.9226
11/18/2004 04:05:00*5.9465*5.94165*5.9498*5.9171
11/18/2004 04:10:00*5.9178*5.94135*5.9511*5.9178
11/18/2004 04:15:00*5.94775*5.9462*5.94915*5.9207
11/18/2004 04:20:00*5.9465*5.9463*5.95435*5.9276
11/18/2004 04:25:00*5.95375*5.95*5.955*5.9288
11/18/2004 04:30:00*5.95*5.9501*5.954*5.9251
11/18/2004 04:35:00*5.94925*5.9487*5.95655*5.9238
11/18/2004 04:40:00*5.9555*5.95335*5.9584*5.9301
11/18/2004 04:45:00*5.95205*5.97155*5.9759*5.9326
11/18/2004 04:50:00*5.9719*5.96375*5.975*5.9637
11/18/2004 04:55:00*5.9625*5.965*5.972*5.9625
11/18/2004 05:00:00*5.96815*5.96815*5.971*5.964
11/18/2004 05:05:00*5.96375*5.9759*5.9759*5.9401
11/18/2004 05:10:00*5.97325*5.9806*5.98265*5.9488
11/18/2004 05:15:00*5.979*5.98585*5.98585*5.9541
11/18/2004 05:20:00*5.98525*5.9846*5.9865*5.9576
11/18/2004 05:25:00*5.9855*5.987*5.98875*5.9613
11/18/2004 05:30:00*5.987*5.9936*6.00255*5.9621
11/18/2004 05:35:00*5.9937*5.9851*5.9955*5.9835
11/18/2004 05:40:00*5.9839*5.9601*5.98775*5.9601
11/18/2004 05:45:00*5.98525*5.9851*5.98825*5.9588
11/18/2004 05:50:00*5.9849*5.9888*5.9955*5.9827
11/18/2004 05:55:00*5.993*5.9938*5.9955*5.9651
11/18/2004 06:00:00*5.995*5.99505*6.00075*5.9894
11/18/2004 06:05:00*5.99375*5.9926*5.997*5.9663
11/18/2004 06:10:00*5.9934*5.98955*5.995*5.9869
11/18/2004 06:15:00*5.9906*5.9887*5.992*5.9663
11/18/2004 06:20:00*5.9844*5.98505*5.9894*5.9844
11/18/2004 06:25:00*5.9853*5.9875*5.99255*5.9651
11/18/2004 06:30:00*5.99025*5.9901*5.9928*5.9651
11/18/2004 06:35:00*5.9905*5.99195*5.9945*5.9663
11/18/2004 06:40:00*5.9975*6.00945*6.015*5.9713
11/18/2004 06:45:00*6.0095*5.9976*6.0225*5.9863
11/18/2004 06:50:00*6.0251*6.01885*6.0251*5.9926
11/18/2004 06:55:00*5.9955*6.0304*6.0304*5.9955
11/18/2004 07:00:00*6.021*6.0201*6.0304*5.9936
11/18/2004 07:05:00*6.01*6.0282*6.0325*5.9966
11/18/2004 07:10:00*6.02825*6.0163*6.03035*6.0001
11/18/2004 07:15:00*6.0055*6.0256*6.02575*5.9926
11/18/2004 07:20:00*6.013*6.0255*6.0276*6.0001
11/18/2004 07:25:00*6.0247*6.0088*6.035*6.0003
11/18/2004 07:30:00*6.03225*6.043*6.05*6.0088
11/18/2004 07:35:00*6.04425*6.03875*6.0475*6.0126
11/18/2004 07:40:00*6.0151*6.03175*6.0425*6.0056
11/18/2004 07:45:00*6.03*6.0305*6.0357*6.0086
11/18/2004 07:50:00*6.0346*6.03525*6.0387*6.0026
11/18/2004 07:55:00*6.0387*6.02825*6.0387*6.0038
11/18/2004 08:00:00*6.02475*6.0315*6.0387*6.0038
11/18/2004 08:05:00*6.0315*6.0213*6.0315*5.9976
11/18/2004 08:10:00*6.025*6.03525*6.04*6.0013
11/18/2004 08:15:00*6.03525*6.0113*6.0395*6.0113
11/18/2004 08:20:00*6.0375*6.0113*6.04*6.0113
11/18/2004 08:25:00*6.03375*6.03255*6.03565*6.0038
11/18/2004 08:30:00*6.0294*6.035*6.0375*6.0101
11/18/2004 08:35:00*6.03185*6.0325*6.03625*6.0076
11/18/2004 08:40:00*6.0337*6.0325*6.0337*6.0051
11/18/2004 08:45:00*6.02925*6.03425*6.0364*6.0088
11/18/2004 08:50:00*6.03225*6.03825*6.0405*6.0101
11/18/2004 08:55:00*6.03825*6.03825*6.04525*6.0151
11/18/2004 09:00:00*6.0396*6.0387*6.0414*6.0133
11/18/2004 09:05:00*6.0362*6.0376*6.03875*6.0101
11/18/2004 09:10:00*6.037*6.0398*6.04025*6.03565
11/18/2004 09:15:00*6.03795*6.04*6.0434*6.0148
11/18/2004 09:20:00*6.03725*6.0138*6.0415*6.0126
11/18/2004 09:25:00*6.0395*6.035*6.0416*6.0138
11/18/2004 09:30:00*6.03825*6.03505*6.039*6.0138
11/18/2004 09:35:00*6.0353*6.03675*6.0401*6.0126
11/18/2004 09:40:00*6.03825*6.0405*6.0422*6.013
11/18/2004 09:45:00*6.04*6.03775*6.0425*6.0156
11/18/2004 09:50:00*6.03425*6.03395*6.03775*6.0088
11/18/2004 09:55:00*6.0362*6.032*6.0363*6.0101
11/18/2004 10:00:00*6.0375*6.0406*6.0406*6.0126
11/18/2004 10:05:00*6.03545*6.03575*6.0406*6.0108
11/18/2004 10:10:00*6.0365*6.0401*6.04375*6.0113
11/18/2004 10:15:00*6.0375*6.0413*6.0485*6.0156
11/18/2004 10:20:00*6.043*6.0431*6.049*6.0176
11/18/2004 10:25:00*6.04315*6.042*6.05075*6.0163
11/18/2004 10:30:00*6.04085*6.0431*6.0485*6.0163
11/18/2004 10:35:00*6.0419*6.0485*6.0521*6.02
11/18/2004 10:40:00*6.0476*6.04825*6.054*6.0236
11/18/2004 10:45:00*6.045*6.03925*6.0485*6.0151
11/18/2004 10:50:00*6.0437*6.0382*6.04425*6.0359
11/18/2004 10:55:00*6.03775*6.038*6.04215*6.0133
11/18/2004 11:00:00*6.03725*6.0373*6.0432*6.0151
11/18/2004 11:05:00*6.0362*6.0326*6.04305*6.0083
11/18/2004 11:10:00*6.0364*6.02765*6.0369*6.02765
11/18/2004 11:15:00*6.03225*6.0337*6.03425*6.0076
11/18/2004 11:20:00*6.03265*6.027*6.0338*6.01645
11/18/2004 11:25:00*6.0362*6.0355*6.03625*6.0113
11/18/2004 11:30:00*6.0362*6.0351*6.04175*6.0101
11/18/2004 11:35:00*6.0375*6.03075*6.0385*6.0111
11/18/2004 11:40:00*6.035*6.0355*6.038*6.0111
11/18/2004 11:45:00*6.0355*6.03425*6.038*6.033
11/18/2004 11:50:00*6.0355*6.0355*6.038*6.03425
11/18/2004 11:55:00*6.0355*6.0323*6.038*6.03015
11/18/2004 12:00:00*6.0323*6.0073*6.037*6.0073
11/18/2004 12:05:00*6.02645*6.0288*6.0337*6.0063
11/18/2004 12:10:00*6.0324*6.0086*6.0356*6.0076
11/18/2004 12:15:00*6.0326*6.03895*6.0406*6.0086
11/18/2004 12:20:00*6.04*6.0375*6.04185*6.0126
11/18/2004 12:25:00*6.04*6.0176*6.04325*6.0151
11/18/2004 12:30:00*6.04175*6.0186*6.04425*6.0176
11/18/2004 12:35:00*6.04*6.0386*6.0443*6.0151
11/18/2004 12:40:00*6.04025*6.0183*6.04425*6.0158
11/18/2004 12:45:00*6.0425*6.04275*6.0549*6.0183
11/18/2004 12:50:00*6.0438*6.04495*6.04575*6.04
11/18/2004 12:55:00*6.04015*6.04515*6.04875*6.0176
11/18/2004 13:00:00*6.0213*6.04635*6.0475*6.0183
11/18/2004 13:05:00*6.0437*6.03665*6.04675*6.0173
11/18/2004 13:10:00*6.032*6.024*6.0405*6.0117
11/18/2004 13:15:00*6.03*6.0325*6.03375*6.0076
11/18/2004 13:20:00*6.03375*6.0275*6.03625*6.0113
11/18/2004 13:25:00*6.0287*6.0287*6.0375*6.0126
11/18/2004 13:30:00*6.02765*6.0038*6.03305*6.0038
11/18/2004 13:35:00*6.0277*6.03*6.03875*6.0038
11/18/2004 13:40:00*6.03*6.0374*6.0375*6.0113
11/18/2004 13:45:00*6.03645*6.03525*6.0374*6.0126
11/18/2004 13:50:00*6.0113*6.0289*6.03525*6.0113
11/18/2004 13:55:00*6.0289*6.03525*6.0365*6.0289
11/18/2004 14:00:00*6.03525*6.03525*6.03525*6.0352
11/18/2004 14:05:00*6.03525*6.03375*6.0355*6.03275
11/18/2004 14:10:00*6.03375*6.03375*6.0345*6.033
11/18/2004 14:15:00*6.03375*6.03275*6.03625*6.0101
11/18/2004 14:20:00*6.0338*6.035*6.0387*6.0101
11/18/2004 14:25:00*6.0375*6.0337*6.0375*6.0113
11/18/2004 14:30:00*6.0311*6.0076*6.03825*6.0076
11/18/2004 14:35:00*6.03375*6.0325*6.0362*6.0076
11/18/2004 14:40:00*6.02875*6.0363*6.045*6.0088
11/18/2004 14:45:00*6.038*6.0138*6.0395*6.0138
11/18/2004 14:50:00*6.03875*6.0375*6.0395*6.0138
11/18/2004 14:55:00*6.03395*6.03775*6.0395*6.0138
11/18/2004 15:00:00*6.0395*6.03095*6.0395*6.0076
11/18/2004 15:05:00*6.0071*6.032*6.03225*6.0063
11/18/2004 15:10:00*6.0305*6.0083*6.0355*6.0038
11/18/2004 15:15:00*6.03225*6.0315*6.03435*6.0083
11/18/2004 15:20:00*6.03*6.0315*6.033*6.03
11/18/2004 15:25:00*6.03*6.034*6.0345*6.0096
11/18/2004 15:30:00*6.0315*6.032*6.0345*6.0295
11/18/2004 15:35:00*6.0295*6.033*6.03325*6.0071
11/18/2004 15:40:00*6.0315*6.033*6.033*6.0071
11/18/2004 15:45:00*6.033*6.033*6.033*6.033
11/18/2004 15:50:00*6.031*6.033*6.033*6.03045
11/18/2004 15:55:00*6.0315*6.0315*6.033*6.006
11/18/2004 16:00:00*6.033*6.033*6.033*6.03
11/18/2004 16:05:00*6.0315*6.0315*6.033*6.03
11/18/2004 16:10:00*6.033*6.03405*6.0369*6.0121
11/18/2004 16:15:00*6.032*6.03375*6.0371*6.0076
11/18/2004 16:20:00*6.0325*6.0325*6.03375*6.0325
11/18/2004 16:25:00*6.03375*6.037*6.0375*6.0121
11/18/2004 16:30:00*6.037*6.037*6.037*6.037
11/18/2004 16:35:00*6.037*6.03375*6.037*6.0113
11/18/2004 16:40:00*6.033*6.03825*6.03825*6.0113
11/18/2004 16:45:00*6.03625*6.03825*6.03825*6.03625
11/18/2004 16:50:00*6.03625*6.03615*6.03825*6.03615
11/18/2004 16:55:00*6.03605*6.0363*6.0364*6.0359
11/18/2004 17:00:00*6.03615*6.0338*6.0364*6.0337
