03/10/2004 17:05:00*6.9941*6.99075*7.0015*6.9875
03/10/2004 17:10:00*7.003*6.9931*7.003*6.9907
03/10/2004 17:15:00*6.99345*6.9884*6.99345*6.988
03/10/2004 17:20:00*6.9836*6.9884*6.9892*6.9836
03/10/2004 17:25:00*6.9888*6.98725*6.9892*6.9801
03/10/2004 17:30:00*6.98765*6.986*6.9884*6.9808
03/10/2004 17:35:00*6.9864*6.9868*6.9884*6.986
03/10/2004 17:40:00*6.9868*6.9872*6.9888*6.986
03/10/2004 17:45:00*6.9875*6.9875*6.9892*6.9856
03/10/2004 17:50:00*6.9872*6.9856*6.98805*6.9852
03/10/2004 17:55:00*6.9852*6.9868*6.98805*6.9852
03/10/2004 18:00:00*6.9884*6.9896*6.9896*6.9868
03/10/2004 18:05:00*6.98995*6.9899*6.99155*6.9895
03/10/2004 18:10:00*6.9883*6.9919*6.9919*6.9883
03/10/2004 18:15:00*6.9919*6.99155*6.9919*6.99075
03/10/2004 18:20:00*6.9903*6.9899*6.99155*6.9865
03/10/2004 18:25:00*6.991*7.0041*7.0121*6.9899
03/10/2004 18:30:00*7.0033*7.00965*7.01045*7.0002
03/10/2004 18:35:00*7.00925*7.0025*7.01085*7.0006
03/10/2004 18:40:00*7.0025*7.0025*7.0112*7.0025
03/10/2004 18:45:00*7.0085*6.9842*7.0085*6.9831
03/10/2004 18:50:00*6.9854*6.982*6.9868*6.9749
03/10/2004 18:55:00*6.9776*6.97685*6.982*6.97685
03/10/2004 19:00:00*6.9808*6.9968*6.9968*6.97685
03/10/2004 19:05:00*6.9968*6.9896*6.9968*6.9896
03/10/2004 19:10:00*6.9888*6.98535*6.99*6.98535
03/10/2004 19:15:00*6.988*6.9888*6.99*6.98535
03/10/2004 19:20:00*6.9896*6.99035*6.99035*6.9888
03/10/2004 19:25:00*6.99*6.99*6.99035*6.9888
03/10/2004 19:30:00*6.9896*6.9884*6.99*6.9838
03/10/2004 19:35:00*6.988*6.9869*6.9892*6.9869
03/10/2004 19:40:00*6.98765*6.9888*6.9896*6.9869
03/10/2004 19:45:00*6.9892*6.9896*6.99035*6.9888
03/10/2004 19:50:00*6.9896*6.9884*6.99035*6.9873
03/10/2004 19:55:00*6.98805*6.98765*6.9888*6.9869
03/10/2004 20:00:00*6.98725*6.98495*6.98765*6.98415
03/10/2004 20:05:00*6.9857*6.9846*6.9857*6.9826
03/10/2004 20:10:00*6.9842*6.98805*6.98805*6.98415
03/10/2004 20:15:00*6.9857*6.9838*6.98805*6.9838
03/10/2004 20:20:00*6.9838*6.9838*6.98725*6.9834
03/10/2004 20:25:00*6.9834*6.9826*6.9838*6.98145
03/10/2004 20:30:00*6.98185*6.9834*6.98455*6.98185
03/10/2004 20:35:00*6.9834*6.983*6.98415*6.9826
03/10/2004 20:40:00*6.983*6.98415*6.98455*6.983
03/10/2004 20:45:00*6.98455*6.983*6.98455*6.983
03/10/2004 20:50:00*6.98415*6.9834*6.9869*6.9826
03/10/2004 20:55:00*6.9818*6.978*6.9834*6.978
03/10/2004 21:00:00*6.97875*6.98105*6.98105*6.978
03/10/2004 21:05:00*6.9803*6.9811*6.9822*6.9803
03/10/2004 21:10:00*6.98145*6.9807*6.9822*6.9803
03/10/2004 21:15:00*6.9795*6.978*6.9807*6.9772
03/10/2004 21:20:00*6.9772*6.976*6.978*6.976
03/10/2004 21:25:00*6.97525*6.9725*6.976*6.9714
03/10/2004 21:30:00*6.97215*6.9702*6.9725*6.9698
03/10/2004 21:35:00*6.9706*6.9721*6.9725*6.9698
03/10/2004 21:40:00*6.9737*6.9749*6.9756*6.9721
03/10/2004 21:45:00*6.9745*6.9718*6.9749*6.9718
03/10/2004 21:50:00*6.9714*6.9745*6.9745*6.9714
03/10/2004 21:55:00*6.9741*6.9725*6.97525*6.97215
03/10/2004 22:00:00*6.9733*6.9749*6.97525*6.9725
03/10/2004 22:05:00*6.97525*6.9733*6.97525*6.9729
03/10/2004 22:10:00*6.9737*6.9729*6.9741*6.9725
03/10/2004 22:15:00*6.9729*6.9729*6.9733*6.9718
03/10/2004 22:20:00*6.9737*6.9718*6.9737*6.9714
03/10/2004 22:25:00*6.9721*6.9725*6.9729*6.9718
03/10/2004 22:30:00*6.97215*6.9718*6.9729*6.9706
03/10/2004 22:35:00*6.9721*6.9741*6.9745*6.9718
03/10/2004 22:40:00*6.9729*6.9729*6.9741*6.9729
03/10/2004 22:45:00*6.9733*6.9741*6.9741*6.9729
03/10/2004 22:50:00*6.9749*6.9733*6.9749*6.9729
03/10/2004 22:55:00*6.9729*6.9741*6.9749*6.9679
03/10/2004 23:00:00*6.9721*6.9725*6.9756*6.969
03/10/2004 23:05:00*6.9721*6.9749*6.9772*6.9718
03/10/2004 23:10:00*6.9749*6.9756*6.978*6.9737
03/10/2004 23:15:00*6.97525*6.9756*6.9756*6.97525
03/10/2004 23:20:00*6.97525*6.9768*6.9768*6.9741
03/10/2004 23:25:00*6.9772*6.9795*6.9795*6.9768
03/10/2004 23:30:00*6.9795*6.9787*6.9799*6.978
03/10/2004 23:35:00*6.978*6.9776*6.97875*6.9768
03/10/2004 23:40:00*6.9768*6.976*6.978*6.976
03/10/2004 23:45:00*6.9768*6.9745*6.97835*6.9745
03/10/2004 23:50:00*6.9745*6.9993*7.0036*6.9718
03/10/2004 23:55:00*6.9997*6.999*6.9997*6.9974
03/11/2004 00:00:00*6.9706*6.971*6.999*6.9706
03/11/2004 00:05:00*6.9706*6.9718*6.9718*6.9698
03/11/2004 00:10:00*6.9795*7.0064*7.0067*6.9718
03/11/2004 00:15:00*6.9749*6.9741*7.0064*6.9737
03/11/2004 00:20:00*6.9733*6.9764*7.0075*6.9733
03/11/2004 00:25:00*6.9768*6.97835*6.97875*6.9756
03/11/2004 00:30:00*6.97875*6.9795*6.9795*6.97835
03/11/2004 00:35:00*6.97875*6.9803*6.9807*6.97875
03/11/2004 00:40:00*6.9807*6.978*6.9807*6.978
03/11/2004 00:45:00*6.97835*6.9776*6.97835*6.9772
03/11/2004 00:50:00*6.978*6.976*6.978*6.9756
03/11/2004 00:55:00*6.9756*6.976*6.976*6.9756
03/11/2004 01:00:00*6.9764*6.97875*6.9791*6.976
03/11/2004 01:05:00*6.9791*6.9799*6.9803*6.9776
03/11/2004 01:10:00*6.9795*6.9791*6.9799*6.9791
03/11/2004 01:15:00*6.9795*7.0022*7.00355*6.9776
03/11/2004 01:20:00*7.00435*7.00665*7.00785*7.0022
03/11/2004 01:25:00*7.00705*7.0063*7.00705*7.0033
03/11/2004 01:30:00*7.00785*7.0176*7.0184*7.0045
03/11/2004 01:35:00*7.018*7.0218*7.02215*7.0161
03/11/2004 01:40:00*7.02175*7.0245*7.0253*7.0214
03/11/2004 01:45:00*7.02215*7.0121*7.0264*7.01055
03/11/2004 01:50:00*7.0218*7.0027*7.0233*7.0027
03/11/2004 01:55:00*7.0067*7.0222*7.0229*7.0027
03/11/2004 02:00:00*7.0149*7.0115*7.0222*7.00915
03/11/2004 02:05:00*7.01225*7.0115*7.0148*7.0111
03/11/2004 02:10:00*7.0131*7.0037*7.0131*7.0002
03/11/2004 02:15:00*7.0061*7.0049*7.0073*7.0033
03/11/2004 02:20:00*7.0014*7.0049*7.0069*6.9998
03/11/2004 02:25:00*7.0067*7.0014*7.0071*7.001
03/11/2004 02:30:00*7.003*7.0052*7.0068*6.9866
03/11/2004 02:35:00*7.00525*7.00495*7.0064*6.9931
03/11/2004 02:40:00*7.00365*7.0031*7.0112*6.9929
03/11/2004 02:45:00*7.0014*7.0127*7.014*6.9929
03/11/2004 02:50:00*7.01325*7.0003*7.0144*6.9929
03/11/2004 02:55:00*7.0032*7.0009*7.0037*6.9999
03/11/2004 03:00:00*7.0029*6.99165*7.0029*6.9888
03/11/2004 03:05:00*6.9923*6.9884*7.0014*6.9884
03/11/2004 03:10:00*6.9882*6.9913*7.0013*6.9878
03/11/2004 03:15:00*6.9972*7.001*7.0057*6.9913
03/11/2004 03:20:00*6.9999*7.0057*7.0057*6.9969
03/11/2004 03:25:00*7.0048*7.0051*7.0085*7.0024
03/11/2004 03:30:00*7.0048*7.0062*7.01*7.0048
03/11/2004 03:35:00*7.0066*7.0095*7.0126*7.0062
03/11/2004 03:40:00*7.0104*7.0113*7.0144*7.0028
03/11/2004 03:45:00*7.0117*7.0096*7.0144*7.0084
03/11/2004 03:50:00*7.0104*7.0105*7.0149*7.0096
03/11/2004 03:55:00*7.0101*7.0204*7.0213*7.0048
03/11/2004 04:00:00*7.0212*7.0233*7.0251*7.01565
03/11/2004 04:05:00*7.0227*7.0286*7.0286*7.0141
03/11/2004 04:10:00*7.0262*7.0304*7.0304*7.0251
03/11/2004 04:15:00*7.0284*7.0261*7.0304*7.0247
03/11/2004 04:20:00*7.0264*7.0292*7.0318*7.0261
03/11/2004 04:25:00*7.0287*7.0298*7.0385*7.0269
03/11/2004 04:30:00*7.0319*7.0385*7.041*7.0298
03/11/2004 04:35:00*7.039*7.0356*7.0393*7.0325
03/11/2004 04:40:00*7.0352*7.04015*7.0431*7.0348
03/11/2004 04:45:00*7.0428*7.0373*7.0432*7.0357
03/11/2004 04:50:00*7.0382*7.0288*7.04*7.0258
03/11/2004 04:55:00*7.0306*7.0325*7.0325*7.0265
03/11/2004 05:00:00*7.0298*7.0237*7.0325*7.0223
03/11/2004 05:05:00*7.0222*7.0194*7.02485*7.0194
03/11/2004 05:10:00*7.0194*7.017*7.0275*7.017
03/11/2004 05:15:00*7.017*7.0241*7.0292*7.017
03/11/2004 05:20:00*7.0228*7.0294*7.0313*7.0228
03/11/2004 05:25:00*7.0282*7.03*7.03325*7.0264
03/11/2004 05:30:00*7.0284*7.0306*7.0358*7.028
03/11/2004 05:35:00*7.0294*7.0288*7.0314*7.0285
03/11/2004 05:40:00*7.0282*7.0287*7.036*7.027
03/11/2004 05:45:00*7.0281*7.0364*7.0368*7.0281
03/11/2004 05:50:00*7.0364*7.0292*7.0364*7.0268
03/11/2004 05:55:00*7.0288*7.0244*7.0292*7.0211
03/11/2004 06:00:00*7.0243*7.0253*7.0301*7.0238
03/11/2004 06:05:00*7.0261*7.0246*7.0295*7.02385
03/11/2004 06:10:00*7.025*7.0166*7.0253*7.0147
03/11/2004 06:15:00*7.0141*7.03235*7.03275*7.0123
03/11/2004 06:20:00*7.03395*7.0333*7.0405*7.0295
03/11/2004 06:25:00*7.03275*7.0429*7.0429*7.0283
03/11/2004 06:30:00*7.04625*7.0532*7.0532*7.0416
03/11/2004 06:35:00*7.0514*7.0414*7.05655*7.032
03/11/2004 06:40:00*7.04115*7.0394*7.0498*7.0303
03/11/2004 06:45:00*7.0394*7.0359*7.0404*7.03405
03/11/2004 06:50:00*7.0355*7.0336*7.0359*7.0218
03/11/2004 06:55:00*7.0314*7.036*7.03675*7.0264
03/11/2004 07:00:00*7.0364*7.0348*7.0384*7.02755
03/11/2004 07:05:00*7.0371*7.03475*7.0393*7.03385
03/11/2004 07:10:00*7.03785*7.0354*7.04015*7.03475
03/11/2004 07:15:00*7.03595*7.0348*7.0368*7.0331
03/11/2004 07:20:00*7.0352*7.0429*7.0472*7.03335
03/11/2004 07:25:00*7.0429*7.0396*7.04585*7.0379
03/11/2004 07:30:00*7.0391*7.0403*7.0427*7.03545
03/11/2004 07:35:00*7.0399*7.04425*7.04425*7.0345
03/11/2004 07:40:00*7.0415*7.04345*7.04525*7.03765
03/11/2004 07:45:00*7.0434*7.0428*7.0453*7.04105
03/11/2004 07:50:00*7.04195*7.0441*7.0467*7.04195
03/11/2004 07:55:00*7.0437*7.0485*7.05075*7.04035
03/11/2004 08:00:00*7.0497*7.04755*7.0528*7.04535
03/11/2004 08:05:00*7.0448*7.0382*7.04825*7.0382
03/11/2004 08:10:00*7.0378*7.03495*7.03835*7.0318
03/11/2004 08:15:00*7.03585*7.03545*7.04255*7.0342
03/11/2004 08:20:00*7.0353*7.0412*7.04935*7.0351
03/11/2004 08:25:00*7.0408*7.03885*7.0436*7.03775
03/11/2004 08:30:00*7.0389*7.03675*7.04095*7.03275
03/11/2004 08:35:00*7.0335*7.0266*7.0409*7.0238
03/11/2004 08:40:00*7.0262*7.0376*7.0409*7.0258
03/11/2004 08:45:00*7.0395*7.0308*7.04205*7.0295
03/11/2004 08:50:00*7.0304*7.0294*7.0372*7.02445
03/11/2004 08:55:00*7.0249*7.0321*7.0321*7.024
03/11/2004 09:00:00*7.03605*7.0305*7.0369*7.0294
03/11/2004 09:05:00*7.02745*7.008*7.0305*7.008
03/11/2004 09:10:00*7.0081*7.01335*7.0137*7.0053
03/11/2004 09:15:00*7.0126*7.0208*7.0223*7.0114
03/11/2004 09:20:00*7.0206*7.02345*7.02495*7.02
03/11/2004 09:25:00*7.0228*7.02235*7.0249*7.0197
03/11/2004 09:30:00*7.0201*7.01695*7.02235*7.0155
03/11/2004 09:35:00*7.0168*7.0116*7.01695*7.008
03/11/2004 09:40:00*7.0128*7.007*7.0128*7.0057
03/11/2004 09:45:00*7.0085*7.0055*7.0113*6.9949
03/11/2004 09:50:00*7.0051*7.0063*7.0063*7.0012
03/11/2004 09:55:00*7.0059*7.0009*7.0063*7.0005
03/11/2004 10:00:00*6.9997*7.0076*7.0076*6.998
03/11/2004 10:05:00*7.0059*7.0043*7.0076*7.0024
03/11/2004 10:10:00*7.00625*7.0059*7.01095*7.002
03/11/2004 10:15:00*7.00785*7.0078*7.00845*7.00295
03/11/2004 10:20:00*7.0073*7.0066*7.0086*7.0046
03/11/2004 10:25:00*7.0067*7.0055*7.0067*6.9962
03/11/2004 10:30:00*7.0059*7.0002*7.0059*6.9982
03/11/2004 10:35:00*6.9993*7.0064*7.0064*6.9979
03/11/2004 10:40:00*7.0049*7.0043*7.0064*6.9997
03/11/2004 10:45:00*7.0043*7.001*7.00535*6.9973
03/11/2004 10:50:00*7.0014*7.001*7.0055*7.0002
03/11/2004 10:55:00*7.0002*7.0034*7.0088*6.9984
03/11/2004 11:00:00*7.003*7.003*7.0034*6.9968
03/11/2004 11:05:00*7.0009*7.0056*7.0094*6.9982
03/11/2004 11:10:00*7.0031*7.006*7.011*7.0031
03/11/2004 11:15:00*7.0063*7.01785*7.01785*7.006
03/11/2004 11:20:00*7.0175*7.0189*7.0259*7.01455
03/11/2004 11:25:00*7.02005*7.02715*7.02715*7.01605
03/11/2004 11:30:00*7.0246*7.0323*7.0323*7.0208
03/11/2004 11:35:00*7.0327*7.03075*7.03545*7.03075
03/11/2004 11:40:00*7.0257*7.0205*7.035*7.015
03/11/2004 11:45:00*7.018*7.0389*7.0393*7.018
03/11/2004 11:50:00*7.0393*7.0459*7.0463*7.0389
03/11/2004 11:55:00*7.0456*7.0365*7.0459*7.0361
03/11/2004 12:00:00*7.0357*7.0361*7.0369*7.0353
03/11/2004 12:05:00*7.0365*7.0177*7.0365*7.017
03/11/2004 12:10:00*7.0174*7.0334*7.0338*7.0131
03/11/2004 12:15:00*7.0326*7.0137*7.0342*7.0011
03/11/2004 12:20:00*7.018*7.015*7.0233*7.01255
03/11/2004 12:25:00*7.0154*7.0319*7.0401*7.015
03/11/2004 12:30:00*7.0307*7.025*7.036*7.02385
03/11/2004 12:35:00*7.0258*7.0298*7.0333*7.02385
03/11/2004 12:40:00*7.029*7.02*7.0298*7.0188
03/11/2004 12:45:00*7.0227*7.02775*7.02815*7.02
03/11/2004 12:50:00*7.02735*7.0209*7.0301*7.02015
03/11/2004 12:55:00*7.02055*7.0203*7.0242*7.02
03/11/2004 13:00:00*7.02*7.01*7.0233*7.0062
03/11/2004 13:05:00*7.0054*7.005*7.01*7.0023
03/11/2004 13:10:00*7.0193*7.0212*7.0236*7.005
03/11/2004 13:15:00*7.0201*7.0031*7.0216*7.0027
03/11/2004 13:20:00*7.0035*7.0074*7.00815*7.0023
03/11/2004 13:25:00*7.00775*7.0124*7.01285*7.00735
03/11/2004 13:30:00*7.012*7.02135*7.02135*7.012
03/11/2004 13:35:00*7.0202*7.02445*7.0279*7.019
03/11/2004 13:40:00*7.0251*7.02185*7.0251*7.01995
03/11/2004 13:45:00*7.01995*7.02345*7.0254*7.0184
03/11/2004 13:50:00*7.02305*7.01645*7.0242*7.01525
03/11/2004 13:55:00*7.0176*7.0176*7.0268*7.01645
03/11/2004 14:00:00*7.01725*7.01875*7.0264*7.01685
03/11/2004 14:05:00*7.01915*7.0188*7.01995*7.018
03/11/2004 14:10:00*7.0192*7.01955*7.0211*7.0188
03/11/2004 14:15:00*7.0188*7.0227*7.0242*7.01875
03/11/2004 14:20:00*7.0238*7.0273*7.0281*7.0211
03/11/2004 14:25:00*7.0277*7.0279*7.035*7.02245
03/11/2004 14:30:00*7.0287*7.0271*7.0312*7.0187
03/11/2004 14:35:00*7.0275*7.0293*7.032*7.01895
03/11/2004 14:40:00*7.0301*7.0371*7.0371*7.02705
03/11/2004 14:45:00*7.0386*7.0314*7.0394*7.0263
03/11/2004 14:50:00*7.0322*7.0301*7.0336*7.0301
03/11/2004 14:55:00*7.02045*7.02595*7.0301*7.015
03/11/2004 15:00:00*7.02555*7.02475*7.02865*7.0236
03/11/2004 15:05:00*7.02245*7.01985*7.0304*7.01985
03/11/2004 15:10:00*7.0192*7.02295*7.02445*7.01905
03/11/2004 15:15:00*7.0231*7.02525*7.0268*7.0227
03/11/2004 15:20:00*7.02445*7.0253*7.02605*7.0237
03/11/2004 15:25:00*7.0237*7.02555*7.02865*7.02245
03/11/2004 15:30:00*7.02595*7.0246*7.0281*7.02
03/11/2004 15:35:00*7.0238*7.0289*7.02905*7.0215
03/11/2004 15:40:00*7.02905*7.02825*7.02945*7.02515
03/11/2004 15:45:00*7.0281*7.0263*7.0302*7.0259
03/11/2004 15:50:00*7.0267*7.0263*7.0267*7.0259
03/11/2004 15:55:00*7.0267*7.029*7.0298*7.0263
03/11/2004 16:00:00*7.029*7.029*7.0298*7.029
03/11/2004 16:05:00*7.0294*7.0294*7.03015*7.02865
03/11/2004 16:10:00*7.029*7.0259*7.0294*7.02555
03/11/2004 16:15:00*7.02705*7.02395*7.02705*7.0232
03/11/2004 16:20:00*7.0232*7.0251*7.0481*7.0232
03/11/2004 16:25:00*7.0247*7.0329*7.0337*7.0241
03/11/2004 16:30:00*7.0333*7.0285*7.0333*7.0263
03/11/2004 16:35:00*7.0312*7.00635*7.0339*7.00635
03/11/2004 16:40:00*7.0079*7.0021*7.0115*7.00055
03/11/2004 16:45:00*7.0068*7.00365*7.008*6.99825
03/11/2004 16:50:00*7.00325*7.0041*7.0068*7.00015
03/11/2004 16:55:00*7.00055*7.0045*7.0045*6.99825
03/11/2004 17:00:00*7.0041*7.0013*7.00825*7.00015
