06/08/2004 17:05:00*6.8935*6.89575*6.89615*6.8935
06/08/2004 17:10:00*6.8939*6.89615*6.89685*6.8939
06/08/2004 17:15:00*6.8943*6.8965*6.8965*6.8935
06/08/2004 17:20:00*6.8943*6.8939*6.8965*6.8939
06/08/2004 17:25:00*6.8981*6.898*6.8985*6.8939
06/08/2004 17:30:00*6.8988*6.9008*6.9008*6.898
06/08/2004 17:35:00*6.9004*6.9004*6.9008*6.89885
06/08/2004 17:40:00*6.9008*6.9008*6.9008*6.9004
06/08/2004 17:45:00*6.9008*6.9004*6.9008*6.9
06/08/2004 17:50:00*6.9*6.89945*6.9008*6.8925
06/08/2004 17:55:00*6.9011*6.9*6.9011*6.8993
06/08/2004 18:00:00*6.9004*6.9018*6.9018*6.9
06/08/2004 18:05:00*6.9022*6.9063*6.9064*6.9018
06/08/2004 18:10:00*6.9076*6.9079*6.9105*6.9063
06/08/2004 18:15:00*6.9076*6.9072*6.9083*6.9066
06/08/2004 18:20:00*6.9076*6.9079*6.9079*6.9072
06/08/2004 18:25:00*6.9076*6.9076*6.9093*6.9072
06/08/2004 18:30:00*6.9079*6.9109*6.9112*6.9063
06/08/2004 18:35:00*6.9112*6.9112*6.9121*6.90995
06/08/2004 18:40:00*6.9116*6.9109*6.9116*6.9097
06/08/2004 18:45:00*6.9112*6.9105*6.9121*6.9097
06/08/2004 18:50:00*6.909*6.9083*6.9105*6.9067
06/08/2004 18:55:00*6.90035*6.90715*6.909*6.90035
06/08/2004 19:00:00*6.9079*6.9102*6.9102*6.90715
06/08/2004 19:05:00*6.9105*6.9109*6.9121*6.9097
06/08/2004 19:10:00*6.9112*6.90975*6.9112*6.9097
06/08/2004 19:15:00*6.9112*6.9121*6.9121*6.90975
06/08/2004 19:20:00*6.9125*6.9121*6.9125*6.9105
06/08/2004 19:25:00*6.9125*6.91395*6.9151*6.9116
06/08/2004 19:30:00*6.9146*6.9162*6.9165*6.91395
06/08/2004 19:35:00*6.9165*6.9162*6.9165*6.9146
06/08/2004 19:40:00*6.9158*6.9156*6.9162*6.9155
06/08/2004 19:45:00*6.916*6.9165*6.9197*6.9151
06/08/2004 19:50:00*6.9172*6.9188*6.9192*6.90935
06/08/2004 19:55:00*6.9188*6.9195*6.9195*6.909
06/08/2004 20:00:00*6.9192*6.9075*6.9195*6.9075
06/08/2004 20:05:00*6.90715*6.9125*6.9169*6.90335
06/08/2004 20:10:00*6.9121*6.9056*6.9132*6.89815
06/08/2004 20:15:00*6.90035*6.9072*6.9102*6.89885
06/08/2004 20:20:00*6.90355*6.9086*6.9095*6.89775
06/08/2004 20:25:00*6.9083*6.90355*6.909*6.89925
06/08/2004 20:30:00*6.9079*6.89775*6.9079*6.89775
06/08/2004 20:35:00*6.9063*6.89855*6.9079*6.8974
06/08/2004 20:40:00*6.9056*6.89975*6.9067*6.89625
06/08/2004 20:45:00*6.9067*6.909*6.9095*6.89975
06/08/2004 20:50:00*6.9086*6.9105*6.9109*6.90245
06/08/2004 20:55:00*6.9109*6.90245*6.9109*6.90245
06/08/2004 21:00:00*6.90395*6.90205*6.909*6.90205
06/08/2004 21:05:00*6.9079*6.90015*6.9083*6.8994
06/08/2004 21:10:00*6.9049*6.89715*6.9056*6.89715
06/08/2004 21:15:00*6.9027*6.89675*6.9049*6.89675
06/08/2004 21:20:00*6.903*6.9004*6.903*6.89375
06/08/2004 21:25:00*6.8997*6.8919*6.9004*6.8904
06/08/2004 21:30:00*6.8974*6.8956*6.89905*6.88965
06/08/2004 21:35:00*6.89075*6.89*6.8963*6.8889
06/08/2004 21:40:00*6.89*6.89075*6.8974*6.89
06/08/2004 21:45:00*6.8958*6.89*6.8974*6.89
06/08/2004 21:50:00*6.8967*6.8958*6.8967*6.89
06/08/2004 21:55:00*6.8967*6.8956*6.897*6.8904
06/08/2004 22:00:00*6.8951*6.8978*6.8981*6.88815
06/08/2004 22:05:00*6.8974*6.8915*6.8988*6.8915
06/08/2004 22:10:00*6.8978*6.8921*6.8978*6.88625
06/08/2004 22:15:00*6.8918*6.8874*6.8937*6.8855
06/08/2004 22:20:00*6.8937*6.88775*6.8956*6.8874
06/08/2004 22:25:00*6.894*6.88965*6.8956*6.88775
06/08/2004 22:30:00*6.88925*6.89075*6.8978*6.88925
06/08/2004 22:35:00*6.89115*6.8967*6.8974*6.89075
06/08/2004 22:40:00*6.8963*6.8956*6.8967*6.88815
06/08/2004 22:45:00*6.8951*6.8874*6.8956*6.8874
06/08/2004 22:50:00*6.88775*6.8889*6.8947*6.8874
06/08/2004 22:55:00*6.8951*6.8956*6.8958*6.8889
06/08/2004 23:00:00*6.8958*6.8958*6.8958*6.88965
06/08/2004 23:05:00*6.8963*6.88965*6.8967*6.88965
06/08/2004 23:10:00*6.8951*6.8956*6.8958*6.88925
06/08/2004 23:15:00*6.8958*6.897*6.8978*6.89
06/08/2004 23:20:00*6.89115*6.8981*6.8981*6.8904
06/08/2004 23:25:00*6.8978*6.89115*6.8981*6.89075
06/08/2004 23:30:00*6.8974*6.8978*6.8978*6.89115
06/08/2004 23:35:00*6.8919*6.897*6.8978*6.89115
06/08/2004 23:40:00*6.8967*6.89*6.897*6.88925
06/08/2004 23:45:00*6.8956*6.8889*6.8958*6.88775
06/08/2004 23:50:00*6.894*6.88775*6.8947*6.8874
06/08/2004 23:55:00*6.8885*6.8937*6.8944*6.88775
06/09/2004 00:00:00*6.8944*6.8928*6.8947*6.887
06/09/2004 00:05:00*6.8932*6.8956*6.8958*6.88775
06/09/2004 00:10:00*6.8956*6.8956*6.8963*6.88815
06/09/2004 00:15:00*6.8951*6.8934*6.8993*6.8904
06/09/2004 00:20:00*6.8988*6.89265*6.8993*6.89225
06/09/2004 00:25:00*6.8978*6.89075*6.8978*6.89075
06/09/2004 00:30:00*6.89115*6.8919*6.8981*6.89075
06/09/2004 00:35:00*6.8981*6.9*6.9007*6.8919
06/09/2004 00:40:00*6.89265*6.8993*6.9*6.89225
06/09/2004 00:45:00*6.8988*6.8919*6.8993*6.89115
06/09/2004 00:50:00*6.8993*6.89225*6.9004*6.89075
06/09/2004 00:55:00*6.89225*6.89375*6.9011*6.89225
06/09/2004 01:00:00*6.89415*6.8919*6.9*6.8919
06/09/2004 01:05:00*6.8974*6.89305*6.8993*6.89155
06/09/2004 01:10:00*6.89305*6.9004*6.9007*6.89305
06/09/2004 01:15:00*6.9007*6.8988*6.9011*6.89265
06/09/2004 01:20:00*6.8986*6.89115*6.8993*6.89115
06/09/2004 01:25:00*6.8963*6.8958*6.89755*6.89005
06/09/2004 01:30:00*6.8958*6.8963*6.89755*6.88925
06/09/2004 01:35:00*6.89005*6.8958*6.89715*6.88925
06/09/2004 01:40:00*6.89005*6.8963*6.8992*6.89005
06/09/2004 01:45:00*6.8981*6.8953*6.90185*6.8953
06/09/2004 01:50:00*6.8953*6.8983*6.8994*6.8895
06/09/2004 01:55:00*6.8979*6.8983*6.8983*6.88875
06/09/2004 02:00:00*6.8979*6.8998*6.9002*6.88875
06/09/2004 02:05:00*6.9002*6.9009*6.9057*6.8899
06/09/2004 02:10:00*6.8921*6.891*6.9017*6.891
06/09/2004 02:15:00*6.899*6.8998*6.8998*6.88875
06/09/2004 02:20:00*6.891*6.8974*6.9002*6.89025
06/09/2004 02:25:00*6.8966*6.899*6.90205*6.8947
06/09/2004 02:30:00*6.8987*6.8986*6.9054*6.8906
06/09/2004 02:40:00*6.899*6.9025*6.90255*6.8983
06/09/2004 02:45:00*6.9021*6.9055*6.9072*6.9014
06/09/2004 02:50:00*6.90535*6.90815*6.90815*6.9029
06/09/2004 02:55:00*6.9081*6.90625*6.91005*6.90335
06/09/2004 03:00:00*6.9055*6.9022*6.90625*6.9022
06/09/2004 03:05:00*6.9029*6.90145*6.9087*6.90145
06/09/2004 03:10:00*6.902*6.90725*6.90885*6.8989
06/09/2004 03:15:00*6.90765*6.909*6.9094*6.9053
06/09/2004 03:20:00*6.9098*6.9058*6.9105*6.9047
06/09/2004 03:25:00*6.9054*6.9089*6.91045*6.9054
06/09/2004 03:30:00*6.9085*6.9101*6.9121*6.9078
06/09/2004 03:35:00*6.9104*6.90755*6.9127*6.9068
06/09/2004 03:40:00*6.9071*6.9107*6.91455*6.9071
06/09/2004 03:45:00*6.9099*6.91385*6.9147*6.9092
06/09/2004 03:50:00*6.9147*6.91505*6.91695*6.909
06/09/2004 03:55:00*6.9123*6.914*6.9151*6.9114
06/09/2004 04:00:00*6.9138*6.9123*6.9142*6.9119
06/09/2004 04:05:00*6.9127*6.9127*6.9145*6.9123
06/09/2004 04:10:00*6.913*6.9164*6.9181*6.9127
06/09/2004 04:15:00*6.916*6.91505*6.91695*6.9097
06/09/2004 04:20:00*6.9151*6.9137*6.9172*6.9116
06/09/2004 04:25:00*6.9141*6.91425*6.91465*6.9116
06/09/2004 04:30:00*6.9128*6.91295*6.91425*6.9116
06/09/2004 04:35:00*6.9127*6.91755*6.91995*6.9124
06/09/2004 04:40:00*6.9164*6.9131*6.91755*6.9102
06/09/2004 04:45:00*6.9113*6.9109*6.9148*6.9094
06/09/2004 04:50:00*6.9113*6.9092*6.9159*6.9057
06/09/2004 04:55:00*6.9095*6.9127*6.91565*6.902
06/09/2004 05:00:00*6.9131*6.9116*6.9166*6.9112
06/09/2004 05:05:00*6.9112*6.9161*6.9161*6.9093
06/09/2004 05:10:00*6.9165*6.91695*6.91985*6.9095
06/09/2004 05:15:00*6.9169*6.9199*6.9226*6.9144
06/09/2004 05:20:00*6.92065*6.91975*6.9244*6.9186
06/09/2004 05:25:00*6.9198*6.9224*6.92475*6.9194
06/09/2004 05:30:00*6.9216*6.9186*6.9231*6.9135
06/09/2004 05:35:00*6.91905*6.91975*6.92055*6.9182
06/09/2004 05:40:00*6.9201*6.9197*6.9231*6.9186
06/09/2004 05:45:00*6.9193*6.92245*6.92375*6.9175
06/09/2004 05:50:00*6.9217*6.9207*6.92265*6.9187
06/09/2004 05:55:00*6.9203*6.92075*6.92235*6.91685
06/09/2004 06:00:00*6.9204*6.9213*6.92245*6.91925
06/09/2004 06:05:00*6.9211*6.9172*6.92135*6.91375
06/09/2004 06:10:00*6.91785*6.9191*6.92095*6.9163
06/09/2004 06:15:00*6.9187*6.92*6.9204*6.9182
06/09/2004 06:20:00*6.92045*6.9195*6.921*6.9184
06/09/2004 06:25:00*6.9195*6.9176*6.9195*6.9157
06/09/2004 06:30:00*6.9172*6.9217*6.9217*6.9165
06/09/2004 06:35:00*6.9221*6.9255*6.92785*6.9206
06/09/2004 06:40:00*6.92595*6.9251*6.92685*6.92235
06/09/2004 06:45:00*6.9249*6.9305*6.93185*6.92195
06/09/2004 06:50:00*6.9309*6.9265*6.9309*6.9252
06/09/2004 06:55:00*6.9268*6.9297*6.93005*6.9256
06/09/2004 07:00:00*6.9291*6.925*6.92985*6.9238
06/09/2004 07:05:00*6.924*6.9248*6.9257*6.9224
06/09/2004 07:10:00*6.9252*6.9237*6.9274*6.9229
06/09/2004 07:15:00*6.924*6.9154*6.9252*6.912
06/09/2004 07:20:00*6.91575*6.9174*6.9191*6.9115
06/09/2004 07:25:00*6.9172*6.9213*6.9234*6.9141
06/09/2004 07:30:00*6.9215*6.9304*6.9304*6.918
06/09/2004 07:35:00*6.931*6.9316*6.93785*6.9238
06/09/2004 07:40:00*6.9316*6.9272*6.9381*6.9257
06/09/2004 07:45:00*6.9275*6.9248*6.9279*6.9205
06/09/2004 07:50:00*6.9256*6.9233*6.9291*6.9222
06/09/2004 07:55:00*6.9237*6.9307*6.93175*6.9233
06/09/2004 08:00:00*6.9309*6.9302*6.93245*6.9271
06/09/2004 08:05:00*6.9306*6.9299*6.93375*6.9292
06/09/2004 08:10:00*6.9299*6.9264*6.9309*6.9264
06/09/2004 08:15:00*6.9272*6.9285*6.9296*6.924
06/09/2004 08:20:00*6.9294*6.931*6.9335*6.9235
06/09/2004 08:25:00*6.9297*6.92675*6.9312*6.9229
06/09/2004 08:30:00*6.926*6.929*6.9299*6.922
06/09/2004 08:35:00*6.9281*6.9332*6.93595*6.9241
06/09/2004 08:40:00*6.9334*6.9367*6.93855*6.9326
06/09/2004 08:45:00*6.9359*6.9341*6.9385*6.9341
06/09/2004 08:50:00*6.935*6.9334*6.935*6.9326
06/09/2004 08:55:00*6.933*6.9356*6.9364*6.9326
06/09/2004 09:00:00*6.936*6.9397*6.94295*6.9332
06/09/2004 09:05:00*6.9393*6.9383*6.94235*6.9288
06/09/2004 09:10:00*6.9384*6.9391*6.942*6.936
06/09/2004 09:15:00*6.93955*6.9357*6.93955*6.9353
06/09/2004 09:20:00*6.9357*6.9384*6.9463*6.9342
06/09/2004 09:25:00*6.9388*6.9349*6.9418*6.9341
06/09/2004 09:30:00*6.9349*6.9309*6.9359*6.9291
06/09/2004 09:35:00*6.9287*6.9313*6.93345*6.9279
06/09/2004 09:40:00*6.9315*6.9345*6.9358*6.9309
06/09/2004 09:45:00*6.9362*6.9364*6.9381*6.9341
06/09/2004 09:50:00*6.9368*6.9375*6.9394*6.9356
06/09/2004 09:55:00*6.93825*6.93635*6.93825*6.93565
06/09/2004 10:00:00*6.9369*6.9454*6.9478*6.9361
06/09/2004 10:05:00*6.9446*6.9346*6.94575*6.9304
06/09/2004 10:10:00*6.93605*6.9351*6.9388*6.9296
06/09/2004 10:15:00*6.9355*6.9429*6.9471*6.9342
06/09/2004 10:20:00*6.9433*6.9475*6.9501*6.94055
06/09/2004 10:25:00*6.9472*6.949*6.952*6.9449
06/09/2004 10:30:00*6.9486*6.9443*6.9495*6.9432
06/09/2004 10:35:00*6.9441*6.9467*6.9468*6.9434
06/09/2004 10:40:00*6.94345*6.9362*6.9467*6.9311
06/09/2004 10:45:00*6.9359*6.9405*6.94355*6.9359
06/09/2004 10:50:00*6.9405*6.9447*6.9462*6.939
06/09/2004 10:55:00*6.9462*6.9509*6.9552*6.9444
06/09/2004 11:00:00*6.9486*6.9543*6.9576*6.9457
06/09/2004 11:05:00*6.95245*6.9474*6.9558*6.9433
06/09/2004 11:10:00*6.9511*6.955*6.95965*6.9448
06/09/2004 11:15:00*6.9553*6.9557*6.9557*6.94955
06/09/2004 11:20:00*6.956*6.9583*6.9615*6.9557
06/09/2004 11:25:00*6.958*6.9532*6.95875*6.95005
06/09/2004 11:30:00*6.9534*6.9465*6.9557*6.946
06/09/2004 11:35:00*6.9485*6.9474*6.9506*6.94495
06/09/2004 11:40:00*6.9478*6.9406*6.94855*6.9387
06/09/2004 11:45:00*6.9413*6.94245*6.94475*6.9404
06/09/2004 11:50:00*6.94095*6.9406*6.9474*6.93805
06/09/2004 11:55:00*6.9404*6.9446*6.946*6.9401
06/09/2004 12:00:00*6.9451*6.9429*6.9474*6.9399
06/09/2004 12:05:00*6.9427*6.94505*6.94595*6.9395
06/09/2004 12:10:00*6.9437*6.9398*6.94505*6.9381
06/09/2004 12:15:00*6.9395*6.947*6.9497*6.9386
06/09/2004 12:20:00*6.946*6.9486*6.951*6.945
06/09/2004 12:25:00*6.9464*6.9527*6.9527*6.946
06/09/2004 12:30:00*6.9529*6.9524*6.9534*6.94945
06/09/2004 12:35:00*6.952*6.9516*6.9524*6.9484
06/09/2004 12:40:00*6.9513*6.9527*6.9527*6.9504
06/09/2004 12:45:00*6.9535*6.9546*6.9546*6.952
06/09/2004 12:50:00*6.9554*6.9569*6.9573*6.9532
06/09/2004 12:55:00*6.9577*6.9569*6.9614*6.9569
06/09/2004 13:00:00*6.9573*6.9573*6.9577*6.9566
06/09/2004 13:05:00*6.9577*6.9613*6.962*6.9573
06/09/2004 13:10:00*6.9617*6.962*6.9622*6.9593
06/09/2004 13:15:00*6.9615*6.9616*6.9623*6.9596
06/09/2004 13:20:00*6.9613*6.9595*6.9616*6.9595
06/09/2004 13:25:00*6.9606*6.9584*6.9606*6.958
06/09/2004 13:30:00*6.9592*6.9567*6.9592*6.947
06/09/2004 13:35:00*6.9563*6.9546*6.9567*6.9527
06/09/2004 13:40:00*6.955*6.9527*6.9554*6.9524
06/09/2004 13:45:00*6.9531*6.9505*6.9531*6.9501
06/09/2004 13:50:00*6.9508*6.9476*6.9516*6.946
06/09/2004 13:55:00*6.948*6.9483*6.949*6.947
06/09/2004 14:00:00*6.9481*6.9481*6.9496*6.9479
06/09/2004 14:05:00*6.9477*6.9457*6.9481*6.9455
06/09/2004 14:10:00*6.9461*6.9471*6.948*6.9429
06/09/2004 14:15:00*6.9471*6.9523*6.9536*6.9463
06/09/2004 14:20:00*6.9527*6.9521*6.9557*6.9517
06/09/2004 14:25:00*6.9519*6.9523*6.9527*6.9511
06/09/2004 14:30:00*6.9527*6.9511*6.9527*6.9511
06/09/2004 14:35:00*6.9523*6.95485*6.9564*6.9511
06/09/2004 14:40:00*6.9473*6.9542*6.9569*6.9473
06/09/2004 14:45:00*6.9542*6.9526*6.9542*6.952
06/09/2004 14:50:00*6.9524*6.9548*6.9559*6.9524
06/09/2004 14:55:00*6.9546*6.958*6.9589*6.9537
06/09/2004 15:00:00*6.9582*6.9583*6.9602*6.9572
06/09/2004 15:05:00*6.9566*6.9554*6.9583*6.9517
06/09/2004 15:10:00*6.9555*6.9546*6.9565*6.9527
06/09/2004 15:15:00*6.9546*6.9552*6.9556*6.9537
06/09/2004 15:20:00*6.9544*6.9552*6.9558*6.9543
06/09/2004 15:25:00*6.9555*6.9554*6.9557*6.9539
06/09/2004 15:30:00*6.9554*6.9578*6.9706*6.95475
06/09/2004 15:35:00*6.95855*6.9594*6.9609*6.9538
06/09/2004 15:40:00*6.9598*6.9736*6.9736*6.9585
06/09/2004 15:45:00*6.9732*6.9709*6.976*6.9628
06/09/2004 15:50:00*6.9713*6.97575*6.97615*6.9666
06/09/2004 15:55:00*6.9754*6.9731*6.97615*6.9705
06/09/2004 16:00:00*6.9727*6.9665*6.9746*6.9659
06/09/2004 16:05:00*6.9669*6.9678*6.9683*6.9628
06/09/2004 16:10:00*6.9683*6.9637*6.9727*6.9563
06/09/2004 16:15:00*6.9574*6.9662*6.9685*6.9574
06/09/2004 16:20:00*6.9627*6.9626*6.96815*6.9578
06/09/2004 16:25:00*6.957*6.9618*6.9685*6.957
06/09/2004 16:30:00*6.9614*6.9601*6.9622*6.9582
06/09/2004 16:35:00*6.961*6.9601*6.9612*6.9578
06/09/2004 16:40:00*6.9603*6.962*6.965*6.9578
06/09/2004 16:45:00*6.9616*6.965*6.9693*6.9578
06/09/2004 16:50:00*6.9582*6.9708*6.9712*6.9578
06/09/2004 16:55:00*6.9684*6.9686*6.97385*6.9605
06/09/2004 17:00:00*6.9692*6.9656*6.9754*6.9628
