06/06/2004 17:05:00*6.9683*6.9683*6.9683*6.9683
06/06/2004 17:10:00*6.9683*6.9683*6.9683*6.9683
06/06/2004 17:15:00*6.9683*6.9683*6.9683*6.9683
06/06/2004 17:20:00*6.9683*6.9683*6.9683*6.9683
06/06/2004 17:25:00*6.9718*6.9727*6.9729*6.9683
06/06/2004 17:30:00*6.9727*6.9737*6.9737*6.9718
06/06/2004 17:35:00*6.9737*6.9708*6.9737*6.9708
06/06/2004 17:40:00*6.9708*6.9722*6.9722*6.9708
06/06/2004 17:45:00*6.9718*6.9722*6.9722*6.9715
06/06/2004 17:50:00*6.9722*6.9722*6.9722*6.9722
06/06/2004 17:55:00*6.9722*6.9727*6.9727*6.9722
06/06/2004 18:00:00*6.9727*6.9729*6.9729*6.9727
06/06/2004 18:05:00*6.9737*6.9715*6.9737*6.9715
06/06/2004 18:10:00*6.9715*6.9718*6.9722*6.9715
06/06/2004 18:15:00*6.9718*6.9722*6.9722*6.9718
06/06/2004 18:20:00*6.9722*6.9748*6.9748*6.9722
06/06/2004 18:25:00*6.9745*6.9776*6.9776*6.9741
06/06/2004 18:30:00*6.9764*6.9764*6.9776*6.9683
06/06/2004 18:35:00*6.9757*6.9764*6.9764*6.9757
06/06/2004 18:40:00*6.9764*6.9764*6.9764*6.9757
06/06/2004 18:45:00*6.976*6.9771*6.9776*6.976
06/06/2004 18:50:00*6.9767*6.9771*6.978*6.9767
06/06/2004 18:55:00*6.9776*6.9716*6.9776*6.9701
06/06/2004 19:00:00*6.9713*6.9706*6.972*6.9703
06/06/2004 19:05:00*6.9703*6.9731*6.9731*6.9703
06/06/2004 19:10:00*6.9734*6.9741*6.9761*6.9724
06/06/2004 19:15:00*6.9741*6.9757*6.9768*6.9737
06/06/2004 19:20:00*6.975*6.975*6.9772*6.9748
06/06/2004 19:25:00*6.9749*6.9757*6.978*6.9739
06/06/2004 19:30:00*6.9753*6.9748*6.978*6.9741
06/06/2004 19:35:00*6.975*6.9748*6.9766*6.9744
06/06/2004 19:40:00*6.975*6.9748*6.9791*6.9736
06/06/2004 19:45:00*6.9751*6.9746*6.9787*6.9743
06/06/2004 19:50:00*6.9742*6.9757*6.9761*6.9742
06/06/2004 19:55:00*6.9758*6.9776*6.9794*6.9727
06/06/2004 20:00:00*6.9796*6.9799*6.9818*6.9746
06/06/2004 20:05:00*6.9771*6.9799*6.9826*6.9764
06/06/2004 20:10:00*6.9819*6.9737*6.9819*6.9727
06/06/2004 20:15:00*6.9734*6.9768*6.978*6.9734
06/06/2004 20:20:00*6.97885*6.9746*6.9884*6.9722
06/06/2004 20:25:00*6.975*6.9761*6.9787*6.9741
06/06/2004 20:30:00*6.9764*6.9837*6.9838*6.9753
06/06/2004 20:35:00*6.9827*6.9818*6.9933*6.9792
06/06/2004 20:40:00*6.9818*6.9806*6.9818*6.9806
06/06/2004 20:45:00*6.9806*6.9799*6.9806*6.9799
06/06/2004 20:50:00*6.9785*6.9795*6.9888*6.9776
06/06/2004 20:55:00*6.99065*6.9864*6.99065*6.9795
06/06/2004 21:00:00*6.9859*6.9848*6.9956*6.9845
06/06/2004 21:05:00*6.98855*6.9838*6.98855*6.9833
06/06/2004 21:10:00*6.9834*6.9852*6.9857*6.9829
06/06/2004 21:15:00*6.9857*6.9818*6.9857*6.9783
06/06/2004 21:20:00*6.9813*6.9812*6.9863*6.9804
06/06/2004 21:25:00*6.9813*6.9827*6.9833*6.9804
06/06/2004 21:30:00*6.9832*6.9834*6.9843*6.9801
06/06/2004 21:35:00*6.9831*6.9836*6.9846*6.9825
06/06/2004 21:40:00*6.9834*6.9834*6.9843*6.9829
06/06/2004 21:45:00*6.9827*6.9815*6.9863*6.9797
06/06/2004 21:50:00*6.9811*6.9814*6.9848*6.9785
06/06/2004 21:55:00*6.9785*6.9803*6.9814*6.9771
06/06/2004 22:00:00*6.9804*6.9804*6.984*6.978
06/06/2004 22:05:00*6.9801*6.9808*6.984*6.9792
06/06/2004 22:10:00*6.9797*6.9801*6.982*6.9797
06/06/2004 22:15:00*6.9799*6.9806*6.9824*6.9797
06/06/2004 22:20:00*6.9808*6.9822*6.9831*6.9804
06/06/2004 22:25:00*6.9825*6.9829*6.9834*6.9822
06/06/2004 22:30:00*6.9832*6.9831*6.9832*6.9824
06/06/2004 22:35:00*6.9832*6.9831*6.9836*6.982
06/06/2004 22:40:00*6.9832*6.9825*6.9834*6.9804
06/06/2004 22:45:00*6.9823*6.9824*6.9825*6.9818
06/06/2004 22:50:00*6.9825*6.9827*6.9829*6.9815
06/06/2004 22:55:00*6.9823*6.9827*6.9831*6.9815
06/06/2004 23:00:00*6.9813*6.9836*6.9855*6.9801
06/06/2004 23:05:00*6.9836*6.9831*6.9852*6.9806
06/06/2004 23:10:00*6.9827*6.9827*6.9832*6.982
06/06/2004 23:15:00*6.9829*6.9811*6.9831*6.9808
06/06/2004 23:20:00*6.9808*6.9792*6.9811*6.9787
06/06/2004 23:25:00*6.9787*6.9797*6.9797*6.978
06/06/2004 23:30:00*6.9794*6.9817*6.9817*6.979
06/06/2004 23:35:00*6.9815*6.9825*6.9825*6.9811
06/06/2004 23:40:00*6.9822*6.9806*6.9825*6.9806
06/06/2004 23:45:00*6.9811*6.9813*6.9815*6.9806
06/06/2004 23:50:00*6.9815*6.9986*6.9986*6.9813
06/06/2004 23:55:00*6.9986*6.9815*6.9986*6.9742
06/07/2004 00:00:00*6.9815*6.9815*6.9824*6.9815
06/07/2004 00:05:00*6.9815*6.9822*6.9824*6.9811
06/07/2004 00:10:00*6.982*6.9825*6.9827*6.9817
06/07/2004 00:15:00*6.9827*6.9825*6.9836*6.9818
06/07/2004 00:20:00*6.9829*6.9837*6.9854*6.982
06/07/2004 00:25:00*6.9836*6.985*6.9866*6.9836
06/07/2004 00:30:00*6.9846*6.9866*6.9869*6.9841
06/07/2004 00:35:00*6.9864*6.9859*6.9871*6.9852
06/07/2004 00:40:00*6.986*6.9862*6.9901*6.9855
06/07/2004 00:45:00*6.9857*6.9789*7.0009*6.9789
06/07/2004 00:50:00*6.9951*6.9869*6.9951*6.9789
06/07/2004 00:55:00*6.9866*6.9873*6.9912*6.9864
06/07/2004 01:00:00*6.9869*6.9845*6.9908*6.9844
06/07/2004 01:05:00*6.9824*6.9832*6.9878*6.982
06/07/2004 01:10:00*6.9836*6.9811*6.9874*6.9808
06/07/2004 01:15:00*6.9811*6.9801*6.9815*6.9797
06/07/2004 01:20:00*6.9799*6.9804*6.9804*6.9794
06/07/2004 01:25:00*6.9803*6.9804*6.9806*6.9796
06/07/2004 01:30:00*6.9806*6.9808*6.9808*6.9803
06/07/2004 01:35:00*6.9806*6.9806*6.9967*6.9729
06/07/2004 01:40:00*6.9803*6.9804*6.9813*6.9803
06/07/2004 01:45:00*6.9803*6.9863*6.9863*6.9797
06/07/2004 01:50:00*6.9867*6.9869*6.9897*6.9832
06/07/2004 01:55:00*6.987*6.9824*6.989*6.9824
06/07/2004 02:00:00*6.9828*6.9969*6.999*6.9824
06/07/2004 02:05:00*6.99595*6.9971*7.0014*6.99595
06/07/2004 02:10:00*6.9975*6.9968*6.99975*6.9952
06/07/2004 02:15:00*6.9966*6.9899*6.999*6.9893
06/07/2004 02:20:00*6.99*6.9914*6.99635*6.9887
06/07/2004 02:25:00*6.9911*6.99635*6.9971*6.9907
06/07/2004 02:30:00*6.9921*6.9884*6.99635*6.981
06/07/2004 02:35:00*6.9829*6.9836*6.99*6.98175
06/07/2004 02:40:00*6.9875*6.9859*6.9893*6.9825
06/07/2004 02:45:00*6.9855*6.9803*6.9859*6.9799
06/07/2004 02:50:00*6.9799*6.9811*6.9822*6.9687
06/07/2004 02:55:00*6.9819*6.985*6.98875*6.9729
06/07/2004 03:00:00*6.9852*6.9819*6.9891*6.9752
06/07/2004 03:05:00*6.9815*6.983*6.9852*6.9804
06/07/2004 03:10:00*6.9834*6.9852*6.9861*6.9826
06/07/2004 03:15:00*6.9845*6.9862*6.98795*6.9819
06/07/2004 03:20:00*6.9871*6.9854*6.98795*6.98315
06/07/2004 03:25:00*6.985*6.9812*6.9857*6.9792
06/07/2004 03:30:00*6.9815*6.9806*6.9842*6.9794
06/07/2004 03:35:00*6.981*6.9806*6.9858*6.9764
06/07/2004 03:40:00*6.9801*6.9777*6.9852*6.9776
06/07/2004 03:45:00*6.9788*6.9758*6.9796*6.9755
06/07/2004 03:50:00*6.9758*6.97505*6.9781*6.9742
06/07/2004 03:55:00*6.9754*6.9747*6.9788*6.9724
06/07/2004 04:00:00*6.9746*6.9729*6.9762*6.9708
06/07/2004 04:05:00*6.9725*6.9708*6.9738*6.9699
06/07/2004 04:10:00*6.9711*6.9661*6.9714*6.9661
06/07/2004 04:15:00*6.9664*6.9679*6.9725*6.9661
06/07/2004 04:20:00*6.9683*6.9678*6.9697*6.9677
06/07/2004 04:25:00*6.9681*6.9668*6.9681*6.9638
06/07/2004 04:30:00*6.9672*6.9682*6.97*6.9668
06/07/2004 04:35:00*6.9687*6.966*6.9697*6.966
06/07/2004 04:40:00*6.9648*6.9615*6.9672*6.9602
06/07/2004 04:45:00*6.9619*6.956*6.9636*6.9545
06/07/2004 04:50:00*6.9565*6.9574*6.9574*6.9506
06/07/2004 04:55:00*6.9569*6.9561*6.9574*6.9536
06/07/2004 05:00:00*6.95645*6.9581*6.9589*6.9552
06/07/2004 05:05:00*6.95855*6.9578*6.9589*6.9559
06/07/2004 05:10:00*6.957*6.9564*6.9578*6.9544
06/07/2004 05:15:00*6.956*6.9549*6.95645*6.9539
06/07/2004 05:20:00*6.9553*6.9577*6.958*6.9541
06/07/2004 05:25:00*6.9581*6.9584*6.9591*6.9572
06/07/2004 05:30:00*6.958*6.9576*6.9606*6.9569
06/07/2004 05:35:00*6.958*6.9555*6.95985*6.9544
06/07/2004 05:40:00*6.9572*6.9552*6.9576*6.953
06/07/2004 05:45:00*6.9555*6.9557*6.9566*6.9549
06/07/2004 05:50:00*6.9557*6.96*6.9604*6.9549
06/07/2004 05:55:00*6.9592*6.9577*6.96*6.9572
06/07/2004 06:00:00*6.9574*6.9576*6.9594*6.9559
06/07/2004 06:05:00*6.9572*6.958*6.9611*6.957
06/07/2004 06:10:00*6.9581*6.9564*6.9583*6.9557
06/07/2004 06:15:00*6.9553*6.9572*6.9576*6.95515
06/07/2004 06:20:00*6.9564*6.9594*6.9594*6.9553
06/07/2004 06:25:00*6.9583*6.959*6.9597*6.9554
06/07/2004 06:30:00*6.9588*6.9589*6.96115*6.9569
06/07/2004 06:35:00*6.9593*6.9598*6.9617*6.9585
06/07/2004 06:40:00*6.9613*6.9593*6.9613*6.958
06/07/2004 06:45:00*6.9589*6.9575*6.95985*6.9574
06/07/2004 06:50:00*6.95785*6.95315*6.9594*6.9527
06/07/2004 06:55:00*6.9524*6.952*6.9539*6.94945
06/07/2004 07:00:00*6.9511*6.9522*6.9528*6.9502
06/07/2004 07:05:00*6.9518*6.9477*6.9524*6.9477
06/07/2004 07:10:00*6.9485*6.9358*6.9488*6.9326
06/07/2004 07:15:00*6.9348*6.935*6.9369*6.9321
06/07/2004 07:20:00*6.9354*6.9378*6.9378*6.9334
06/07/2004 07:25:00*6.9386*6.9378*6.9388*6.9355
06/07/2004 07:30:00*6.9381*6.9355*6.93845*6.9355
06/07/2004 07:35:00*6.93625*6.9325*6.93625*6.93175
06/07/2004 07:40:00*6.9323*6.93605*6.93605*6.9304
06/07/2004 07:45:00*6.9356*6.9377*6.9381*6.9349
06/07/2004 07:50:00*6.9374*6.9387*6.9404*6.9374
06/07/2004 07:55:00*6.93795*6.9385*6.9392*6.9368
06/07/2004 08:00:00*6.9381*6.9392*6.9404*6.93595
06/07/2004 08:05:00*6.9385*6.937*6.94035*6.93585
06/07/2004 08:10:00*6.9379*6.93605*6.9379*6.9353
06/07/2004 08:15:00*6.9364*6.9373*6.9385*6.93455
06/07/2004 08:20:00*6.9375*6.9368*6.9392*6.9365
06/07/2004 08:25:00*6.9365*6.9349*6.9402*6.9349
06/07/2004 08:30:00*6.9353*6.9323*6.93645*6.9292
06/07/2004 08:35:00*6.9315*6.9306*6.9334*6.92665
06/07/2004 08:40:00*6.93*6.9228*6.9306*6.9216
06/07/2004 08:45:00*6.9209*6.9209*6.9239*6.9072
06/07/2004 08:50:00*6.92135*6.9217*6.9263*6.91745
06/07/2004 08:55:00*6.922*6.9239*6.92465*6.9184
06/07/2004 09:00:00*6.92385*6.92745*6.92745*6.9225
06/07/2004 09:05:00*6.9271*6.925*6.92815*6.9248
06/07/2004 09:10:00*6.9255*6.92695*6.9289*6.9236
06/07/2004 09:15:00*6.9271*6.9284*6.9286*6.9261
06/07/2004 09:20:00*6.9286*6.9202*6.92895*6.9174
06/07/2004 09:25:00*6.92005*6.92435*6.9248*6.9195
06/07/2004 09:30:00*6.9239*6.9247*6.9247*6.9225
06/07/2004 09:35:00*6.9251*6.9202*6.9281*6.9143
06/07/2004 09:40:00*6.9204*6.9093*6.9233*6.9043
06/07/2004 09:45:00*6.9106*6.9117*6.915*6.9093
06/07/2004 09:50:00*6.9122*6.90775*6.9166*6.90575
06/07/2004 09:55:00*6.9065*6.89705*6.90775*6.89705
06/07/2004 10:00:00*6.9007*6.8886*6.9024*6.8868
06/07/2004 10:05:00*6.8882*6.8786*6.8886*6.8745
06/07/2004 10:10:00*6.8781*6.8808*6.88245*6.8743
06/07/2004 10:15:00*6.88115*6.8807*6.8824*6.8772
06/07/2004 10:20:00*6.8811*6.8835*6.8846*6.8807
06/07/2004 10:25:00*6.8835*6.88035*6.884*6.88
06/07/2004 10:30:00*6.8796*6.8648*6.88035*6.8628
06/07/2004 10:35:00*6.86525*6.8716*6.8727*6.8632
06/07/2004 10:40:00*6.8713*6.87225*6.87515*6.87
06/07/2004 10:45:00*6.8728*6.87295*6.87685*6.8721
06/07/2004 10:50:00*6.8722*6.863*6.87355*6.8595
06/07/2004 10:55:00*6.8634*6.8645*6.8671*6.856
06/07/2004 11:00:00*6.8632*6.8622*6.86795*6.85575
06/07/2004 11:05:00*6.8624*6.8567*6.8624*6.85545
06/07/2004 11:10:00*6.8569*6.8579*6.8595*6.8508
06/07/2004 11:15:00*6.8581*6.8584*6.86255*6.8541
06/07/2004 11:20:00*6.85885*6.8561*6.85885*6.8506
06/07/2004 11:25:00*6.8557*6.85695*6.8607*6.8548
06/07/2004 11:30:00*6.857*6.8575*6.8597*6.85565
06/07/2004 11:35:00*6.8573*6.8599*6.8619*6.856
06/07/2004 11:40:00*6.85965*6.86235*6.86235*6.8558
06/07/2004 11:45:00*6.8616*6.85975*6.86235*6.8582
06/07/2004 11:50:00*6.859*6.8636*6.8636*6.85675
06/07/2004 11:55:00*6.8634*6.86125*6.8642*6.8576
06/07/2004 12:00:00*6.8627*6.8648*6.867*6.86045
06/07/2004 12:05:00*6.8648*6.8635*6.8655*6.8618
06/07/2004 12:10:00*6.8633*6.86385*6.86425*6.86195
06/07/2004 12:15:00*6.8628*6.86085*6.8641*6.86085
06/07/2004 12:20:00*6.861*6.86415*6.86455*6.86085
06/07/2004 12:25:00*6.862*6.86385*6.86455*6.8617
06/07/2004 12:30:00*6.8635*6.8626*6.86385*6.861
06/07/2004 12:35:00*6.8631*6.8672*6.86795*6.8619
06/07/2004 12:40:00*6.8672*6.8709*6.87245*6.8628
06/07/2004 12:45:00*6.8712*6.8754*6.87805*6.8705
06/07/2004 12:50:00*6.8756*6.8788*6.8788*6.8753
06/07/2004 12:55:00*6.8762*6.8784*6.8814*6.8703
06/07/2004 13:00:00*6.88065*6.8743*6.88065*6.8743
06/07/2004 13:05:00*6.8747*6.8788*6.8799*6.8743
06/07/2004 13:10:00*6.87915*6.8786*6.8799*6.878
06/07/2004 13:15:00*6.8784*6.8779*6.8786*6.8772
06/07/2004 13:20:00*6.8773*6.8779*6.8782*6.8771
06/07/2004 13:25:00*6.8777*6.877*6.8779*6.8765
06/07/2004 13:30:00*6.8772*6.8754*6.8772*6.8749
06/07/2004 13:35:00*6.8761*6.8761*6.8769*6.8743
06/07/2004 13:40:00*6.8763*6.876*6.8763*6.87505
06/07/2004 13:45:00*6.8761*6.8717*6.8765*6.8717
06/07/2004 13:50:00*6.8721*6.8715*6.8721*6.8712
06/07/2004 13:55:00*6.8693*6.869*6.8715*6.8686
06/07/2004 14:00:00*6.8691*6.8702*6.8705*6.869
06/07/2004 14:05:00*6.87*6.868*6.8707*6.868
06/07/2004 14:10:00*6.8687*6.8693*6.8697*6.868
06/07/2004 14:15:00*6.8694*6.8702*6.8709*6.8693
06/07/2004 14:20:00*6.8708*6.8712*6.8717*6.8698
06/07/2004 14:25:00*6.8709*6.8706*6.8715*6.866
06/07/2004 14:30:00*6.8707*6.8704*6.8709*6.8702
06/07/2004 14:35:00*6.8706*6.87*6.8709*6.8604
06/07/2004 14:40:00*6.8687*6.8695*6.8704*6.8684
06/07/2004 14:45:00*6.8702*6.8697*6.8705*6.8691
06/07/2004 14:50:00*6.8693*6.8694*6.87*6.8687
06/07/2004 14:55:00*6.8697*6.8693*6.87*6.8686
06/07/2004 15:00:00*6.8691*6.8677*6.8693*6.8674
06/07/2004 15:05:00*6.8669*6.8672*6.8677*6.8666
06/07/2004 15:10:00*6.8676*6.8669*6.8677*6.8663
06/07/2004 15:15:00*6.8666*6.8679*6.8681*6.8666
06/07/2004 15:20:00*6.8684*6.8686*6.8687*6.86155
06/07/2004 15:25:00*6.8674*6.8674*6.8686*6.8666
06/07/2004 15:30:00*6.8672*6.8681*6.8691*6.8621
06/07/2004 15:35:00*6.86855*6.8656*6.86855*6.86525
06/07/2004 15:40:00*6.8667*6.8644*6.8667*6.86395
06/07/2004 15:45:00*6.8655*6.8662*6.8663*6.86435
06/07/2004 15:50:00*6.8658*6.86545*6.8668*6.86545
06/07/2004 15:55:00*6.8662*6.8672*6.8672*6.86545
06/07/2004 16:00:00*6.8662*6.867*6.8677*6.8658
06/07/2004 16:05:00*6.8672*6.867*6.8679*6.8623
06/07/2004 16:10:00*6.8669*6.8663*6.867*6.86155
06/07/2004 16:15:00*6.8668*6.8688*6.869*6.8638
06/07/2004 16:20:00*6.8653*6.8707*6.8707*6.8649
06/07/2004 16:25:00*6.8705*6.86345*6.8707*6.8633
06/07/2004 16:30:00*6.8635*6.8628*6.8644*6.8577
06/07/2004 16:35:00*6.8626*6.8661*6.8686*6.8626
06/07/2004 16:40:00*6.8663*6.8663*6.8672*6.8661
06/07/2004 16:45:00*6.8661*6.8635*6.8677*6.8612
06/07/2004 16:50:00*6.8642*6.8642*6.8647*6.8635
06/07/2004 16:55:00*6.864*6.863*6.8642*6.85955
06/07/2004 17:00:00*6.8633*6.8628*6.8637*6.8621
