06/09/2004 17:05:00*6.9674*6.9671*6.9685*6.9624
06/09/2004 17:10:00*6.9676*6.9667*6.9676*6.9605
06/09/2004 17:15:00*6.9671*6.9657*6.9716*6.9612
06/09/2004 17:20:00*6.9653*6.9661*6.9665*6.96085
06/09/2004 17:25:00*6.9669*6.9742*6.975*6.9653
06/09/2004 17:30:00*6.9753*6.9742*6.9765*6.9713
06/09/2004 17:35:00*6.975*6.9742*6.9753*6.9731
06/09/2004 17:40:00*6.9671*6.9787*6.9787*6.9671
06/09/2004 17:45:00*6.979*6.9819*6.9834*6.9787
06/09/2004 17:50:00*6.9815*6.9804*6.9822*6.98
06/09/2004 17:55:00*6.9792*6.9761*6.9804*6.9757
06/09/2004 18:00:00*6.9765*6.9845*6.9858*6.9761
06/09/2004 18:05:00*6.9841*6.985*6.9858*6.9839
06/09/2004 18:10:00*6.985*6.9697*6.985*6.9695
06/09/2004 18:15:00*6.9701*6.9697*6.9707*6.9694
06/09/2004 18:20:00*6.9695*6.9701*6.9701*6.9678
06/09/2004 18:25:00*6.9701*6.9708*6.9708*6.969
06/09/2004 18:30:00*6.9708*6.9716*6.972*6.9708
06/09/2004 18:35:00*6.9713*6.9713*6.972*6.9704
06/09/2004 18:40:00*6.9716*6.9716*6.9716*6.9713
06/09/2004 18:45:00*6.9716*6.9716*6.9716*6.9697
06/09/2004 18:50:00*6.9716*6.9704*6.9716*6.9701
06/09/2004 18:55:00*6.9704*6.9708*6.9716*6.9704
06/09/2004 19:00:00*6.9713*6.9708*6.972*6.9708
06/09/2004 19:05:00*6.9708*6.9723*6.9723*6.9708
06/09/2004 19:10:00*6.9727*6.9732*6.9743*6.9716
06/09/2004 19:15:00*6.9723*6.9732*6.975*6.9716
06/09/2004 19:20:00*6.9732*6.9741*6.9741*6.9732
06/09/2004 19:25:00*6.9741*6.9764*6.9764*6.9741
06/09/2004 19:30:00*6.9761*6.9761*6.9768*6.9753
06/09/2004 19:35:00*6.9757*6.9734*6.9761*6.9718
06/09/2004 19:40:00*6.9729*6.9722*6.9737*6.9703
06/09/2004 19:45:00*6.9718*6.9711*6.9725*6.9711
06/09/2004 19:50:00*6.9718*6.9722*6.9722*6.9711
06/09/2004 19:55:00*6.9715*6.9706*6.9722*6.9703
06/09/2004 20:00:00*6.9711*6.9706*6.9722*6.9703
06/09/2004 20:05:00*6.9703*6.9715*6.9718*6.9692
06/09/2004 20:10:00*6.9711*6.9695*6.9715*6.9695
06/09/2004 20:15:00*6.9695*6.9692*6.9699*6.9692
06/09/2004 20:20:00*6.9692*6.9688*6.9699*6.9688
06/09/2004 20:25:00*6.9688*6.9695*6.9703*6.9684
06/09/2004 20:30:00*6.9699*6.9695*6.9706*6.9695
06/09/2004 20:35:00*6.9699*6.9699*6.9706*6.9692
06/09/2004 20:40:00*6.9703*6.9703*6.9703*6.9699
06/09/2004 20:45:00*6.9703*6.9703*6.9718*6.9703
06/09/2004 20:50:00*6.9703*6.96575*6.9715*6.96575
06/09/2004 20:55:00*6.9715*6.9711*6.9718*6.96575
06/09/2004 21:00:00*6.9718*6.9669*6.9729*6.9669
06/09/2004 21:05:00*6.9729*6.96725*6.9736*6.9669
06/09/2004 21:10:00*6.9725*6.96805*6.9736*6.9669
06/09/2004 21:15:00*6.9741*6.9756*6.9764*6.96805
06/09/2004 21:20:00*6.96995*6.9688*6.9771*6.9688
06/09/2004 21:25:00*6.9764*6.9752*6.9768*6.9688
06/09/2004 21:30:00*6.9748*6.9748*6.9756*6.96845
06/09/2004 21:35:00*6.9744*6.9722*6.9748*6.9646
06/09/2004 21:40:00*6.9722*6.96425*6.9744*6.96425
06/09/2004 21:45:00*6.9695*6.9695*6.9702*6.96385
06/09/2004 21:50:00*6.9695*6.9683*6.9699*6.9627
06/09/2004 21:55:00*6.9764*6.9623*6.9773*6.96155
06/09/2004 22:00:00*6.968*6.9676*6.9681*6.96115
06/09/2004 22:05:00*6.9678*6.9608*6.968*6.96005
06/09/2004 22:10:00*6.9674*6.96115*6.9676*6.9608
06/09/2004 22:15:00*6.9664*6.9673*6.9674*6.96115
06/09/2004 22:20:00*6.9664*6.9692*6.9692*6.96115
06/09/2004 22:25:00*6.9697*6.9681*6.9701*6.96615
06/09/2004 22:30:00*6.9669*6.9701*6.9713*6.9669
06/09/2004 22:35:00*6.9702*6.9694*6.9702*6.96765
06/09/2004 22:40:00*6.9699*6.9709*6.9715*6.96805
06/09/2004 22:45:00*6.9711*6.9713*6.9718*6.96805
06/09/2004 22:50:00*6.9711*6.97105*6.9738*6.9688
06/09/2004 22:55:00*6.97105*6.9738*6.9738*6.9707
06/09/2004 23:00:00*6.9734*6.97105*6.9738*6.9707
06/09/2004 23:05:00*6.97105*6.9715*6.9732*6.9646
06/09/2004 23:10:00*6.972*6.9697*6.9722*6.96385
06/09/2004 23:15:00*6.9699*6.966*6.9718*6.9623
06/09/2004 23:20:00*6.9662*6.9683*6.9683*6.9631
06/09/2004 23:25:00*6.965*6.9688*6.9695*6.9646
06/09/2004 23:30:00*6.969*6.9674*6.969*6.965
06/09/2004 23:35:00*6.96535*6.96765*6.97335*6.965
06/09/2004 23:40:00*6.9681*6.9672*6.9685*6.96575
06/09/2004 23:45:00*6.967*6.96575*6.9681*6.965
06/09/2004 23:50:00*6.9659*6.9663*6.9671*6.96535
06/09/2004 23:55:00*6.9664*6.96575*6.9676*6.965
06/10/2004 00:00:00*6.9678*6.9685*6.9694*6.96575
06/10/2004 00:05:00*6.96805*6.96765*6.9704*6.96725
06/10/2004 00:10:00*6.969*6.9699*6.9704*6.96765
06/10/2004 00:15:00*6.9702*6.9701*6.97105*6.96725
06/10/2004 00:20:00*6.9699*6.97035*6.9705*6.9678
06/10/2004 00:25:00*6.9697*6.9692*6.97035*6.969
06/10/2004 00:30:00*6.9694*6.9693*6.97035*6.9678
06/10/2004 00:35:00*6.9695*6.9678*6.9695*6.96615
06/10/2004 00:40:00*6.96765*6.9681*6.969*6.96345
06/10/2004 00:45:00*6.96615*6.9685*6.969*6.9646
06/10/2004 00:50:00*6.9665*6.9683*6.9687*6.9665
06/10/2004 00:55:00*6.9681*6.969*6.9691*6.9665
06/10/2004 01:00:00*6.9685*6.9688*6.9693*6.96725
06/10/2004 01:05:00*6.9685*6.9706*6.9713*6.96765
06/10/2004 01:10:00*6.96915*6.9711*6.9722*6.96915
06/10/2004 01:15:00*6.9709*6.9715*6.9715*6.9688
06/10/2004 01:20:00*6.9713*6.9717*6.9717*6.9711
06/10/2004 01:25:00*6.9715*6.9709*6.9717*6.96845
06/10/2004 01:30:00*6.9713*6.9713*6.9713*6.96805
06/10/2004 01:35:00*6.9713*6.966*6.9718*6.966
06/10/2004 01:40:00*6.9657*6.965*6.96845*6.965
06/10/2004 01:45:00*6.965*6.9647*6.9651*6.9643
06/10/2004 01:50:00*6.9647*6.9592*6.9647*6.95275
06/10/2004 01:55:00*6.9597*6.9618*6.9654*6.95235
06/10/2004 02:00:00*6.9615*6.95425*6.9631*6.95275
06/10/2004 02:05:00*6.9611*6.9597*6.9615*6.94935
06/10/2004 02:10:00*6.9599*6.94725*6.9599*6.94725
06/10/2004 02:15:00*6.9583*6.9583*6.9589*6.94725
06/10/2004 02:20:00*6.9585*6.9619*6.9633*6.9577
06/10/2004 02:25:00*6.9621*6.9601*6.9629*6.9502
06/10/2004 02:30:00*6.9506*6.9629*6.9629*6.94985
06/10/2004 02:40:00*6.9631*6.9589*6.9632*6.94915
06/10/2004 02:45:00*6.9499*6.9572*6.9594*6.9484
06/10/2004 02:50:00*6.957*6.9712*6.9716*6.94915
06/10/2004 02:55:00*6.9711*6.97155*6.9746*6.97
06/10/2004 03:00:00*6.97195*6.9709*6.97435*6.97075
06/10/2004 03:05:00*6.97095*6.9718*6.97395*6.9687
06/10/2004 03:10:00*6.9739*6.9659*6.9761*6.9637
06/10/2004 03:15:00*6.9761*6.9769*6.9811*6.96555
06/10/2004 03:20:00*6.9765*6.9704*6.9769*6.9647
06/10/2004 03:25:00*6.9708*6.9769*6.97965*6.9704
06/10/2004 03:30:00*6.9773*6.9815*6.9869*6.9761
06/10/2004 03:35:00*6.9811*6.9816*6.9824*6.9805
06/10/2004 03:40:00*6.9812*6.9808*6.9924*6.97635
06/10/2004 03:45:00*6.98375*6.9798*6.98375*6.97705
06/10/2004 03:50:00*6.9794*6.979*6.98415*6.9785
06/10/2004 03:55:00*6.9793*6.9801*6.9841*6.97535
06/10/2004 04:00:00*6.9797*6.9815*6.9835*6.9793
06/10/2004 04:05:00*6.9811*6.9754*6.9835*6.9731
06/10/2004 04:10:00*6.9758*6.97455*6.97765*6.9742
06/10/2004 04:15:00*6.97575*6.9704*6.97575*6.9692
06/10/2004 04:20:00*6.97075*6.9721*6.9736*6.97
06/10/2004 04:25:00*6.97395*6.9697*6.97515*6.9682
06/10/2004 04:30:00*6.9701*6.9699*6.9708*6.96545
06/10/2004 04:35:00*6.97*6.9701*6.9727*6.96545
06/10/2004 04:40:00*6.9697*6.9691*6.9718*6.96585
06/10/2004 04:45:00*6.96585*6.9753*6.9765*6.96585
06/10/2004 04:50:00*6.97435*6.9753*6.9765*6.97435
06/10/2004 04:55:00*6.97415*6.9749*6.9757*6.97415
06/10/2004 05:00:00*6.97395*6.9725*6.9749*6.9685
06/10/2004 05:05:00*6.9733*6.9745*6.9763*6.9724
06/10/2004 05:10:00*6.9753*6.975*6.976*6.9737
06/10/2004 05:15:00*6.9752*6.9778*6.9788*6.975
06/10/2004 05:20:00*6.9774*6.9797*6.9808*6.9773
06/10/2004 05:25:00*6.97875*6.9806*6.9816*6.97875
06/10/2004 05:30:00*6.9805*6.9845*6.9859*6.9793
06/10/2004 05:35:00*6.9841*6.9756*6.9845*6.9735
06/10/2004 05:40:00*6.9758*6.9768*6.98165*6.9746
06/10/2004 05:45:00*6.97755*6.9669*6.97835*6.9627
06/10/2004 05:50:00*6.9634*6.9636*6.9669*6.9609
06/10/2004 05:55:00*6.9632*6.9664*6.9664*6.9616
06/10/2004 06:00:00*6.9662*6.9671*6.968*6.9637
06/10/2004 06:05:00*6.96745*6.9669*6.9701*6.9658
06/10/2004 06:10:00*6.9671*6.9673*6.9697*6.9667
06/10/2004 06:15:00*6.9669*6.9665*6.9715*6.96585
06/10/2004 06:20:00*6.966*6.9666*6.97075*6.9601
06/10/2004 06:25:00*6.96695*6.9599*6.97065*6.9595
06/10/2004 06:30:00*6.9597*6.9595*6.9634*6.95695
06/10/2004 06:35:00*6.9592*6.9594*6.9606*6.9573
06/10/2004 06:40:00*6.9585*6.9566*6.9604*6.9566
06/10/2004 06:45:00*6.9569*6.9576*6.9608*6.9566
06/10/2004 06:50:00*6.9567*6.9548*6.9576*6.9527
06/10/2004 06:55:00*6.9537*6.9492*6.956*6.9444
06/10/2004 07:00:00*6.9488*6.949*6.95285*6.94665
06/10/2004 07:05:00*6.9574*6.9559*6.96085*6.949
06/10/2004 07:10:00*6.9563*6.9409*6.9563*6.9399
06/10/2004 07:15:00*6.94*6.9399*6.9409*6.9327
06/10/2004 07:20:00*6.9395*6.9299*6.9408*6.928
06/10/2004 07:25:00*6.9295*6.9272*6.9323*6.9253
06/10/2004 07:30:00*6.9265*6.9325*6.9325*6.9244
06/10/2004 07:35:00*6.9316*6.9337*6.9348*6.9302
06/10/2004 07:40:00*6.9338*6.9347*6.939*6.9322
06/10/2004 07:45:00*6.9348*6.9351*6.9382*6.9335
06/10/2004 07:50:00*6.9348*6.9334*6.9355*6.9321
06/10/2004 07:55:00*6.9332*6.9321*6.934*6.931
06/10/2004 08:00:00*6.9306*6.9318*6.9344*6.9299
06/10/2004 08:05:00*6.9316*6.9341*6.9364*6.9306
06/10/2004 08:10:00*6.9333*6.9373*6.9373*6.9271
06/10/2004 08:15:00*6.9352*6.9362*6.9376*6.9312
06/10/2004 08:20:00*6.9365*6.9415*6.9425*6.9362
06/10/2004 08:25:00*6.9417*6.9505*6.9528*6.9396
06/10/2004 08:30:00*6.9503*6.9439*6.9519*6.9393
06/10/2004 08:35:00*6.9464*6.9475*6.9512*6.9439
06/10/2004 08:40:00*6.9459*6.9461*6.94845*6.9446
06/10/2004 08:45:00*6.9453*6.9537*6.9545*6.9434
06/10/2004 08:50:00*6.9539*6.9514*6.9549*6.9453
06/10/2004 08:55:00*6.9509*6.9527*6.9535*6.9469
06/10/2004 09:00:00*6.9534*6.9522*6.9565*6.9467
06/10/2004 09:05:00*6.9525*6.9564*6.95955*6.9479
06/10/2004 09:10:00*6.9562*6.9557*6.9611*6.9508
06/10/2004 09:15:00*6.9491*6.955*6.9587*6.9491
06/10/2004 09:20:00*6.9548*6.9565*6.9599*6.9515
06/10/2004 09:25:00*6.959*6.9665*6.9676*6.9557
06/10/2004 09:30:00*6.96675*6.9645*6.97115*6.961
06/10/2004 09:35:00*6.9678*6.96515*6.97005*6.9632
06/10/2004 09:40:00*6.964*6.96765*6.9695*6.9581
06/10/2004 09:45:00*6.9665*6.96575*6.96765*6.96375
06/10/2004 09:50:00*6.9648*6.9624*6.96575*6.9605
06/10/2004 09:55:00*6.9628*6.95745*6.9628*6.9536
06/10/2004 10:00:00*6.9603*6.959*6.9652*6.9527
06/10/2004 10:05:00*6.9578*6.959*6.96125*6.9546
06/10/2004 10:10:00*6.9583*6.9585*6.9597*6.9528
06/10/2004 10:15:00*6.9583*6.9647*6.9673*6.957
06/10/2004 10:20:00*6.9645*6.96*6.9647*6.9564
06/10/2004 10:25:00*6.9599*6.9583*6.96155*6.9545
06/10/2004 10:30:00*6.9585*6.9612*6.9643*6.95565
06/10/2004 10:35:00*6.9614*6.9544*6.96385*6.9522
06/10/2004 10:40:00*6.9546*6.9546*6.9577*6.9524
06/10/2004 10:45:00*6.9542*6.951*6.9554*6.9486
06/10/2004 10:50:00*6.9513*6.9548*6.9556*6.9495
06/10/2004 10:55:00*6.9545*6.9581*6.96125*6.9526
06/10/2004 11:00:00*6.9577*6.9586*6.96175*6.9518
06/10/2004 11:05:00*6.9616*6.9731*6.9731*6.9582
06/10/2004 11:10:00*6.971*6.9725*6.9736*6.9687
06/10/2004 11:15:00*6.9721*6.9746*6.9786*6.9664
06/10/2004 11:20:00*6.9742*6.9789*6.9793*6.97385
06/10/2004 11:25:00*6.97615*6.9734*6.9796*6.972
06/10/2004 11:30:00*6.9741*6.9682*6.9745*6.9642
06/10/2004 11:35:00*6.9693*6.9663*6.9697*6.9655
06/10/2004 11:40:00*6.9667*6.95425*6.9667*6.95345
06/10/2004 11:45:00*6.95495*6.9686*6.9689*6.95355
06/10/2004 11:50:00*6.9682*6.9712*6.9727*6.9682
06/10/2004 11:55:00*6.9716*6.9804*6.9815*6.9701
06/10/2004 12:00:00*6.9808*6.978*6.98265*6.9776
06/10/2004 12:05:00*6.9776*6.9758*6.978*6.9708
06/10/2004 12:10:00*6.9765*6.9848*6.9863*6.9747
06/10/2004 12:15:00*6.9828*6.9971*7.0008*6.98165
06/10/2004 12:20:00*6.9968*6.9854*6.9971*6.9854
06/10/2004 12:25:00*6.9839*6.9937*6.9948*6.9783
06/10/2004 12:30:00*6.9934*6.9992*6.9992*6.9926
06/10/2004 12:35:00*7.0003*7.0072*7.0083*6.9992
06/10/2004 12:40:00*7.0076*7.0061*7.0076*7.0045
06/10/2004 12:45:00*7.0061*7.0053*7.0064*7.00415
06/10/2004 12:50:00*7.0049*6.9994*7.0053*6.999
06/10/2004 12:55:00*6.9996*7.0042*7.0048*6.9994
06/10/2004 13:00:00*7.00345*7.0042*7.0069*7.00345
06/10/2004 13:05:00*7.0038*6.9983*7.0042*6.9983
06/10/2004 13:10:00*6.9975*6.9937*6.9983*6.9929
06/10/2004 13:15:00*6.9929*6.9902*6.9941*6.9892
06/10/2004 13:20:00*6.9902*6.9965*6.9965*6.9895
06/10/2004 13:25:00*6.9969*6.9954*6.998*6.9881
06/10/2004 13:30:00*6.9957*6.9935*6.9961*6.9832
06/10/2004 13:35:00*6.9931*6.9927*6.9935*6.9916
06/10/2004 13:40:00*6.9924*6.9943*6.995*6.9924
06/10/2004 13:45:00*6.995*6.9965*6.9965*6.9943
06/10/2004 13:50:00*6.9958*6.9958*6.9977*6.9958
06/10/2004 13:55:00*6.9962*6.9965*6.9969*6.9954
06/10/2004 14:00:00*6.9962*6.9958*6.9965*6.9954
06/10/2004 14:05:00*6.995*6.9962*6.9965*6.9943
06/10/2004 14:10:00*6.9958*6.9943*6.9969*6.9943
06/10/2004 14:15:00*6.9939*6.9951*6.9959*6.99215
06/10/2004 14:20:00*6.9944*6.9933*6.9963*6.9929
06/10/2004 14:25:00*6.9937*6.9906*6.9937*6.9902
06/10/2004 14:30:00*6.9911*6.9906*6.9911*6.9899
06/10/2004 14:35:00*6.9906*6.9911*6.9926*6.9895
06/10/2004 14:40:00*6.9914*6.9918*6.9922*6.9906
06/10/2004 14:45:00*6.9922*6.9975*6.9997*6.9918
06/10/2004 14:50:00*6.9959*7.0038*7.0038*6.9959
06/10/2004 14:55:00*7.0036*7.0053*7.0087*7.003
06/10/2004 15:00:00*7.0055*7.0037*7.0064*7.0016
06/10/2004 15:05:00*7.0041*7.0036*7.0049*7.0034
06/10/2004 15:10:00*7.0039*7.0029*7.0045*7.0026
06/10/2004 15:15:00*7.0026*7.0003*7.0029*7.0003
06/10/2004 15:20:00*7.0005*6.9994*7.0007*6.9987
06/10/2004 15:25:00*6.9967*7.0013*7.002*6.9967
06/10/2004 15:30:00*7.0008*7.0017*7.0017*7.0005
06/10/2004 15:35:00*7.0027*7.0031*7.0039*7.0017
06/10/2004 15:40:00*7.0027*7.0027*7.0031*6.9995
06/10/2004 15:45:00*7.0024*7.0024*7.0031*6.9991
06/10/2004 15:50:00*7.0027*7.00025*7.0043*7.00025
06/10/2004 15:55:00*7.0043*7.001*7.0062*7.00025
06/10/2004 16:00:00*7.0046*7.00065*7.005*7.00065
06/10/2004 16:05:00*7.005*7.0031*7.0055*7.00065
06/10/2004 16:10:00*7.0027*6.9995*7.0043*6.9995
06/10/2004 16:15:00*7.0036*7.0039*7.0043*6.9995
06/10/2004 16:20:00*7.0039*7.0039*7.0039*7.0036
06/10/2004 16:25:00*7.0036*7.0055*7.0059*7.0031
06/10/2004 16:30:00*7.0043*7.00295*7.0073*7.00295
06/10/2004 16:35:00*7.0073*7.0041*7.0092*7.00295
06/10/2004 16:40:00*7.0073*7.007*7.0085*7.0041
06/10/2004 16:45:00*7.0073*7.00465*7.0081*7.00465
06/10/2004 16:50:00*7.0078*7.0089*7.0092*7.00465
06/10/2004 16:55:00*7.0085*7.0073*7.0092*7.0066
06/10/2004 17:00:00*7.00255*7.0046*7.0073*7.00255
