06/02/2004 17:05:00*6.9854*6.9832*6.98815*6.9828
06/02/2004 17:10:00*6.9778*6.9843*6.9848*6.9778
06/02/2004 17:15:00*6.984*6.9836*6.9843*6.9825
06/02/2004 17:20:00*6.9836*6.9828*6.9836*6.9828
06/02/2004 17:25:00*6.9824*6.9828*6.9832*6.9824
06/02/2004 17:30:00*6.9828*6.9807*6.9828*6.9807
06/02/2004 17:35:00*6.9815*6.9815*6.9815*6.9807
06/02/2004 17:40:00*6.9819*6.9819*6.9822*6.9815
06/02/2004 17:45:00*6.9815*6.9815*6.9822*6.9815
06/02/2004 17:50:00*6.9819*6.9815*6.9819*6.9815
06/02/2004 17:55:00*6.9822*6.9806*6.9826*6.9806
06/02/2004 18:00:00*6.9799*6.9714*6.9808*6.9714
06/02/2004 18:05:00*6.9765*6.9815*6.9815*6.9714
06/02/2004 18:10:00*6.9812*6.9815*6.9834*6.9812
06/02/2004 18:15:00*6.9827*6.9843*6.9843*6.9815
06/02/2004 18:20:00*6.9807*6.9885*6.9885*6.9807
06/02/2004 18:25:00*6.988*6.9876*6.9888*6.9872
06/02/2004 18:30:00*6.9876*6.988*6.9888*6.9872
06/02/2004 18:35:00*6.9876*6.9869*6.9888*6.9869
06/02/2004 18:40:00*6.9866*6.9853*6.9869*6.9853
06/02/2004 18:45:00*6.9853*6.9827*6.9862*6.982
06/02/2004 18:50:00*6.9831*6.9831*6.9834*6.9827
06/02/2004 18:55:00*6.9834*6.9834*6.9846*6.9831
06/02/2004 19:00:00*6.9839*6.9843*6.9843*6.9834
06/02/2004 19:05:00*6.9844*6.9848*6.9848*6.9843
06/02/2004 19:10:00*6.97495*6.9772*6.9874*6.97495
06/02/2004 19:15:00*6.9867*6.9862*6.9867*6.97605
06/02/2004 19:20:00*6.9857*6.97415*6.9866*6.97375
06/02/2004 19:25:00*6.97375*6.98025*6.9843*6.97375
06/02/2004 19:30:00*6.9834*6.9839*6.9839*6.9734
06/02/2004 19:35:00*6.9834*6.98065*6.9843*6.98065
06/02/2004 19:40:00*6.9839*6.9715*6.9839*6.9715
06/02/2004 19:45:00*6.9715*6.9715*6.982*6.96925
06/02/2004 19:50:00*6.9715*6.97665*6.9824*6.9715
06/02/2004 19:55:00*6.97115*6.96995*6.9815*6.96995
06/02/2004 20:00:00*6.97185*6.9831*6.9834*6.96995
06/02/2004 20:05:00*6.9834*6.9792*6.9834*6.9785
06/02/2004 20:10:00*6.9797*6.9812*6.9824*6.97075
06/02/2004 20:15:00*6.97115*6.9789*6.9812*6.9696
06/02/2004 20:20:00*6.9753*6.9749*6.9789*6.9749
06/02/2004 20:25:00*6.9782*6.9778*6.9789*6.9749
06/02/2004 20:30:00*6.9773*6.9785*6.9789*6.96885
06/02/2004 20:35:00*6.9778*6.9782*6.9785*6.9766
06/02/2004 20:40:00*6.9785*6.9808*6.9824*6.96885
06/02/2004 20:45:00*6.9815*6.97305*6.9831*6.97305
06/02/2004 20:50:00*6.9834*6.9846*6.9873*6.97305
06/02/2004 20:55:00*6.9831*6.9866*6.9866*6.9734
06/02/2004 21:00:00*6.9862*6.9824*6.9866*6.982
06/02/2004 21:05:00*6.97875*6.9801*6.9824*6.9778
06/02/2004 21:10:00*6.9804*6.9804*6.9824*6.9715
06/02/2004 21:15:00*6.9808*6.9812*6.982*6.9804
06/02/2004 21:20:00*6.9776*6.9715*6.9824*6.9715
06/02/2004 21:25:00*6.982*6.9831*6.9831*6.9715
06/02/2004 21:30:00*6.9831*6.9853*6.9862*6.9753
06/02/2004 21:35:00*6.9846*6.9839*6.9853*6.98085
06/02/2004 21:40:00*6.9834*6.9812*6.9843*6.9808
06/02/2004 21:45:00*6.9808*6.9789*6.9815*6.97075
06/02/2004 21:50:00*6.9792*6.9758*6.9792*6.97565
06/02/2004 21:55:00*6.9762*6.9736*6.9766*6.9736
06/02/2004 22:00:00*6.9732*6.9748*6.9755*6.9732
06/02/2004 22:05:00*6.97115*6.96585*6.9758*6.96585
06/02/2004 22:10:00*6.9758*6.9766*6.9766*6.96585
06/02/2004 22:15:00*6.9762*6.9719*6.9766*6.9719
06/02/2004 22:20:00*6.9748*6.9758*6.9773*6.9719
06/02/2004 22:25:00*6.9755*6.977*6.9785*6.9751
06/02/2004 22:30:00*6.9734*6.977*6.9773*6.96735
06/02/2004 22:35:00*6.96695*6.9751*6.9778*6.96545
06/02/2004 22:40:00*6.9715*6.9751*6.9758*6.9715
06/02/2004 22:45:00*6.9715*6.9762*6.9762*6.96585
06/02/2004 22:50:00*6.9726*6.9758*6.977*6.9726
06/02/2004 22:55:00*6.9758*6.9762*6.9773*6.9758
06/02/2004 23:00:00*6.9758*6.989*6.9902*6.9749
06/02/2004 23:05:00*6.989*6.989*6.9902*6.9881
06/02/2004 23:10:00*6.989*6.9899*6.9905*6.9877
06/02/2004 23:15:00*6.9897*6.9881*6.9904*6.9872
06/02/2004 23:20:00*6.9877*6.9874*6.9881*6.9868
06/02/2004 23:25:00*6.9874*6.9876*6.9889*6.9866
06/02/2004 23:30:00*6.9883*6.9887*6.9897*6.9876
06/02/2004 23:35:00*6.9887*6.9887*6.9891*6.9878
06/02/2004 23:40:00*6.9889*6.9864*6.99*6.9864
06/02/2004 23:45:00*6.9866*6.9876*6.9883*6.9864
06/02/2004 23:50:00*6.9876*6.9881*6.9885*6.9872
06/02/2004 23:55:00*6.9881*6.9885*6.9889*6.9872
06/03/2004 00:00:00*6.9883*6.9884*6.9889*6.9868
06/03/2004 00:05:00*6.9884*6.9879*6.9891*6.9875
06/03/2004 00:10:00*6.9877*6.9815*6.9884*6.9804
06/03/2004 00:15:00*6.9823*6.9835*6.9835*6.9808
06/03/2004 00:20:00*6.9837*6.9846*6.9848*6.9831
06/03/2004 00:25:00*6.9843*6.9835*6.9846*6.9828
06/03/2004 00:30:00*6.9835*6.9848*6.9856*6.9834
06/03/2004 00:35:00*6.9846*6.9851*6.9864*6.9836
06/03/2004 00:40:00*6.9853*6.9832*6.9866*6.9829
06/03/2004 00:45:00*6.9834*6.9804*6.9852*6.9801
06/03/2004 00:50:00*6.98*6.9797*6.9826*6.9794
06/03/2004 00:55:00*6.9796*6.9776*6.9818*6.9776
06/03/2004 01:00:00*6.9778*6.9804*6.9806*6.9776
06/03/2004 01:05:00*6.9806*6.9739*6.9834*6.9726
06/03/2004 01:10:00*6.9741*6.9736*6.9758*6.9732
06/03/2004 01:15:00*6.9732*6.9721*6.974*6.96425
06/03/2004 01:20:00*6.9723*6.9854*6.9856*6.96505
06/03/2004 01:25:00*6.9856*6.9772*6.9861*6.9756
06/03/2004 01:30:00*6.977*6.98625*6.98815*6.9764
06/03/2004 01:35:00*6.9823*6.98775*6.99005*6.9807
06/03/2004 01:40:00*6.9815*6.9801*6.9889*6.97605
06/03/2004 01:45:00*6.9804*6.98525*6.9854*6.9756
06/03/2004 01:50:00*6.9791*6.97515*6.98525*6.9745
06/03/2004 01:55:00*6.97475*6.97755*6.9788*6.9726
06/03/2004 02:00:00*6.9773*6.9737*6.97865*6.96745
06/03/2004 02:05:00*6.9733*6.9725*6.9737*6.96745
06/03/2004 02:10:00*6.9728*6.9709*6.9728*6.96845
06/03/2004 02:15:00*6.9705*6.9713*6.972*6.96415
06/03/2004 02:20:00*6.96905*6.9718*6.9758*6.96905
06/03/2004 02:25:00*6.972*6.9706*6.9727*6.96485
06/03/2004 02:30:00*6.9704*6.9676*6.97415*6.96715
06/03/2004 02:35:00*6.96725*6.9692*6.9696*6.96725
06/03/2004 02:40:00*6.96885*6.97075*6.97145*6.96885
06/03/2004 02:45:00*6.9704*6.9719*6.9723*6.9696
06/03/2004 02:50:00*6.9723*6.96895*6.9757*6.966
06/03/2004 02:55:00*6.9656*6.9705*6.9719*6.96455
06/03/2004 03:00:00*6.9701*6.9683*6.97135*6.9668
06/03/2004 03:05:00*6.9691*6.96865*6.97365*6.96345
06/03/2004 03:10:00*6.9679*6.96315*6.97035*6.9627
06/03/2004 03:15:00*6.9609*6.96305*6.96495*6.9593
06/03/2004 03:20:00*6.963*6.9636*6.96515*6.96265
06/03/2004 03:25:00*6.9632*6.96375*6.97225*6.9628
06/03/2004 03:30:00*6.96335*6.9681*6.97425*6.95935
06/03/2004 03:35:00*6.96465*6.96465*6.9753*6.96465
06/03/2004 03:40:00*6.9745*6.9721*6.9745*6.96465
06/03/2004 03:45:00*6.97215*6.9729*6.9785*6.9718
06/03/2004 03:50:00*6.9733*6.9739*6.9748*6.97045
06/03/2004 03:55:00*6.97425*6.97545*6.97675*6.97135
06/03/2004 04:00:00*6.97585*6.9729*6.97585*6.9707
06/03/2004 04:05:00*6.9737*6.9772*6.9788*6.9694
06/03/2004 04:10:00*6.9769*6.9843*6.98665*6.9769
06/03/2004 04:15:00*6.98505*6.9794*6.98505*6.9787
06/03/2004 04:20:00*6.98035*6.98015*6.9824*6.9771
06/03/2004 04:25:00*6.9801*6.9795*6.98145*6.9785
06/03/2004 04:30:00*6.9799*6.9825*6.9837*6.9767
06/03/2004 04:35:00*6.9821*6.9751*6.98435*6.9747
06/03/2004 04:40:00*6.97545*6.97435*6.97775*6.97205
06/03/2004 04:45:00*6.9745*6.9737*6.97655*6.9734
06/03/2004 04:50:00*6.974*6.9812*6.9816*6.97225
06/03/2004 04:55:00*6.981*6.97545*6.9816*6.97375
06/03/2004 05:00:00*6.97585*6.97305*6.97945*6.9677
06/03/2004 05:05:00*6.97715*6.9719*6.9787*6.9715
06/03/2004 05:10:00*6.97225*6.9723*6.97485*6.9713
06/03/2004 05:15:00*6.97325*6.97035*6.97325*6.96845
06/03/2004 05:20:00*6.97605*6.9731*6.97715*6.9658
06/03/2004 05:25:00*6.9722*6.9679*6.9731*6.9677
06/03/2004 05:30:00*6.9683*6.9674*6.9713*6.9597
06/03/2004 05:35:00*6.9695*6.9649*6.9737*6.9624
06/03/2004 05:40:00*6.9646*6.96815*6.9733*6.964
06/03/2004 05:45:00*6.9678*6.9661*6.9714*6.9638
06/03/2004 05:50:00*6.9695*6.9668*6.97085*6.9601
06/03/2004 05:55:00*6.97045*6.9689*6.97115*6.9646
06/03/2004 06:00:00*6.96895*6.9707*6.97225*6.9681
06/03/2004 06:05:00*6.96925*6.9696*6.97235*6.9692
06/03/2004 06:10:00*6.9696*6.9689*6.97205*6.96585
06/03/2004 06:15:00*6.96775*6.973*6.97325*6.96775
06/03/2004 06:20:00*6.9719*6.9751*6.9755*6.96805
06/03/2004 06:25:00*6.9747*6.9745*6.97605*6.9719
06/03/2004 06:30:00*6.9745*6.9743*6.9753*6.9738
06/03/2004 06:35:00*6.9747*6.9733*6.9764*6.97125
06/03/2004 06:40:00*6.9729*6.9734*6.97535*6.97055
06/03/2004 06:45:00*6.97385*6.976*6.97675*6.9727
06/03/2004 06:50:00*6.9756*6.9803*6.9812*6.9731
06/03/2004 06:55:00*6.9799*6.97795*6.9837*6.9764
06/03/2004 07:00:00*6.9783*6.9951*6.9963*6.97755
06/03/2004 07:05:00*6.9936*6.9868*6.9968*6.9851
06/03/2004 07:10:00*6.9864*6.9874*6.9925*6.9864
06/03/2004 07:15:00*6.9874*6.9885*6.99205*6.9842
06/03/2004 07:20:00*6.9892*6.9943*6.99525*6.9861
06/03/2004 07:25:00*6.9935*6.9963*6.9974*6.9901
06/03/2004 07:30:00*6.9959*6.9958*7.0008*6.9924
06/03/2004 07:35:00*6.9951*6.9972*6.9972*6.99395
06/03/2004 07:40:00*6.99755*6.9975*7.0012*6.9958
06/03/2004 07:45:00*7.0003*6.9947*7.0003*6.9943
06/03/2004 07:50:00*6.9943*6.99605*6.99955*6.9936
06/03/2004 07:55:00*6.996*6.99425*6.9997*6.989
06/03/2004 08:00:00*6.9938*6.9916*6.9948*6.9912
06/03/2004 08:05:00*6.9912*6.993*6.9939*6.98935
06/03/2004 08:10:00*6.9944*6.9893*6.9961*6.9893
06/03/2004 08:15:00*6.9897*6.9997*7.0005*6.9893
06/03/2004 08:20:00*6.9993*6.999*7.0001*6.9973
06/03/2004 08:25:00*6.9988*6.9974*7.00235*6.9974
06/03/2004 08:30:00*6.9982*6.9999*7.0007*6.9952
06/03/2004 08:35:00*6.9995*7.0047*7.0047*6.9949
06/03/2004 08:40:00*7.0049*6.9995*7.0082*6.9982
06/03/2004 08:45:00*6.9991*6.9952*6.9995*6.9945
06/03/2004 08:50:00*6.99575*6.996*6.99795*6.9942
06/03/2004 08:55:00*6.9953*6.9976*7.0022*6.9938
06/03/2004 09:00:00*6.998*6.9957*7.0022*6.9949
06/03/2004 09:05:00*6.9961*6.9961*7.0024*6.9918
06/03/2004 09:10:00*6.9977*6.9975*7.0036*6.996
06/03/2004 09:15:00*6.9971*6.99955*7.0001*6.9966
06/03/2004 09:20:00*6.9997*7.0002*7.001*6.9975
06/03/2004 09:25:00*7.0006*7.0026*7.0034*6.9981
06/03/2004 09:30:00*7.0022*6.9995*7.0028*6.998
06/03/2004 09:35:00*6.9992*7.0039*7.0049*6.9977
06/03/2004 09:40:00*7.0041*7.0041*7.0093*7.0037
06/03/2004 09:45:00*7.0044*7.0051*7.0078*7.0036
06/03/2004 09:50:00*7.0055*7.0039*7.0058*7.0029
06/03/2004 09:55:00*7.0043*7.0041*7.0047*6.9992
06/03/2004 10:00:00*7.0037*6.9993*7.0113*6.995
06/03/2004 10:05:00*6.9966*6.9936*6.9993*6.9865
06/03/2004 10:10:00*6.9921*6.9885*6.998*6.9869
06/03/2004 10:15:00*6.9881*6.9861*6.99155*6.9828
06/03/2004 10:20:00*6.985*6.9885*6.9911*6.9794
06/03/2004 10:25:00*6.9898*6.9892*6.9913*6.9881
06/03/2004 10:30:00*6.989*6.9812*6.9904*6.9737
06/03/2004 10:35:00*6.9806*6.9851*6.9882*6.9769
06/03/2004 10:40:00*6.9843*6.98145*6.9851*6.97955
06/03/2004 10:45:00*6.9838*6.98595*6.9867*6.9796
06/03/2004 10:50:00*6.9859*6.9857*6.9931*6.9844
06/03/2004 10:55:00*6.9861*6.9844*6.9883*6.9786
06/03/2004 11:00:00*6.9844*6.98535*6.9902*6.9825
06/03/2004 11:05:00*6.988*6.9874*6.9889*6.9822
06/03/2004 11:10:00*6.9909*6.983*6.9925*6.9789
06/03/2004 11:15:00*6.9827*6.9861*6.98795*6.9812
06/03/2004 11:20:00*6.98405*6.9931*6.9931*6.98405
06/03/2004 11:25:00*6.9935*6.9939*6.9954*6.9897
06/03/2004 11:30:00*6.9946*6.9942*6.9992*6.9924
06/03/2004 11:35:00*6.9935*6.9964*6.9983*6.9908
06/03/2004 11:40:00*6.996*6.999*7.004*6.9938
06/03/2004 11:45:00*6.9998*7.0059*7.0059*6.9949
06/03/2004 11:50:00*7.005*7.0019*7.0064*6.9973
06/03/2004 11:55:00*7.0015*6.9985*7.0019*6.99585
06/03/2004 12:00:00*6.9987*6.9957*7.0006*6.9933
06/03/2004 12:05:00*6.9964*6.9954*6.9982*6.9925
06/03/2004 12:10:00*6.995*6.9934*6.9959*6.9906
06/03/2004 12:15:00*6.9936*6.9928*6.994*6.98835
06/03/2004 12:20:00*6.993*6.992*6.9937*6.9868
06/03/2004 12:25:00*6.9919*6.988*6.9927*6.9783
06/03/2004 12:30:00*6.9884*6.9866*6.98975*6.9834
06/03/2004 12:35:00*6.987*6.9857*6.9894*6.9833
06/03/2004 12:40:00*6.9859*6.9874*6.988*6.9831
06/03/2004 12:45:00*6.9878*6.9848*6.9878*6.98235
06/03/2004 12:50:00*6.9845*6.9836*6.9859*6.982
06/03/2004 12:55:00*6.9839*6.9829*6.9843*6.9825
06/03/2004 13:00:00*6.9828*6.9818*6.9829*6.9817
06/03/2004 13:05:00*6.9817*6.9831*6.9832*6.9817
06/03/2004 13:10:00*6.9829*6.9841*6.9841*6.9829
06/03/2004 13:15:00*6.9834*6.9852*6.9852*6.9834
06/03/2004 13:20:00*6.9848*6.9867*6.9867*6.9846
06/03/2004 13:25:00*6.9871*6.9862*6.9871*6.986
06/03/2004 13:30:00*6.987*6.9873*6.9878*6.9862
06/03/2004 13:35:00*6.9876*6.9888*6.9898*6.9873
06/03/2004 13:40:00*6.9887*6.99585*6.99585*6.9885
06/03/2004 13:45:00*6.995*6.9936*6.99585*6.9924
06/03/2004 13:50:00*6.9931*6.9989*6.9989*6.9931
06/03/2004 13:55:00*6.9966*6.9895*6.9989*6.9839
06/03/2004 14:00:00*6.9892*6.9884*6.9951*6.9843
06/03/2004 14:05:00*6.9877*6.9853*6.9884*6.9853
06/03/2004 14:10:00*6.9857*6.9846*6.98615*6.9843
06/03/2004 14:15:00*6.9852*6.985*6.9855*6.98385
06/03/2004 14:20:00*6.9859*6.9884*6.9888*6.9754
06/03/2004 14:25:00*6.988*6.9892*6.9901*6.9877
06/03/2004 14:30:00*6.989*6.984*6.9903*6.978
06/03/2004 14:35:00*6.9841*6.9851*6.9888*6.978
06/03/2004 14:40:00*6.9857*6.9855*6.9888*6.9845
06/03/2004 14:45:00*6.98805*6.9864*6.9892*6.9851
06/03/2004 14:50:00*6.9866*6.9877*6.98955*6.9864
06/03/2004 14:55:00*6.9879*6.9883*6.9903*6.9873
06/03/2004 15:00:00*6.9887*6.9888*6.99185*6.988
06/03/2004 15:05:00*6.9899*6.9902*6.993*6.9887
06/03/2004 15:10:00*6.9901*6.9887*6.9934*6.9822
06/03/2004 15:15:00*6.989*6.9899*6.9934*6.983
06/03/2004 15:20:00*6.9895*6.9937*6.9937*6.9826
06/03/2004 15:25:00*6.992*6.992*6.9972*6.9852
06/03/2004 15:30:00*6.9916*6.9905*6.9975*6.9864
06/03/2004 15:35:00*6.9909*6.9924*6.9926*6.9856
06/03/2004 15:40:00*6.9922*6.993*6.9945*6.9875
06/03/2004 15:45:00*6.9922*6.992*6.993*6.9871
06/03/2004 15:50:00*6.9875*6.9898*6.996*6.9856
06/03/2004 15:55:00*6.9901*6.9905*6.9908*6.9856
06/03/2004 16:00:00*6.9903*6.9837*6.9949*6.9837
06/03/2004 16:05:00*6.9899*6.9837*6.9905*6.983
06/03/2004 16:10:00*6.99*6.9897*6.9945*6.983
06/03/2004 16:15:00*6.9903*6.9883*6.9904*6.9833
06/03/2004 16:20:00*6.9826*6.9875*6.993*6.9822
06/03/2004 16:25:00*6.9869*6.9887*6.989*6.9826
06/03/2004 16:30:00*6.989*6.983*6.989*6.983
06/03/2004 16:35:00*6.9871*6.9887*6.9892*6.983
06/03/2004 16:40:00*6.9884*6.9884*6.9896*6.9833
06/03/2004 16:45:00*6.9837*6.9893*6.9897*6.9837
06/03/2004 16:50:00*6.9845*6.9788*6.993*6.9788
06/03/2004 16:55:00*6.9787*6.9796*6.9804*6.9772
06/03/2004 17:00:00*6.9794*6.9869*6.9871*6.9771
