06/10/2004 17:05:00*7.005*7.0046*7.0055*7.0039
06/10/2004 17:10:00*7.0039*7.0024*7.0046*7.0024
06/10/2004 17:15:00*7.0008*6.999*7.0024*6.9986
06/10/2004 17:20:00*7.0008*6.9994*7.0008*6.999
06/10/2004 17:25:00*6.999*6.9983*6.9994*6.9975
06/10/2004 17:30:00*6.9978*6.9986*6.999*6.9978
06/10/2004 17:35:00*6.999*6.999*6.9994*6.9986
06/10/2004 17:40:00*6.9994*6.9997*7.0008*6.999
06/10/2004 17:45:00*6.9994*6.999*6.9997*6.999
06/10/2004 17:50:00*6.9994*6.9994*6.9997*6.999
06/10/2004 17:55:00*6.9997*6.9997*7.0005*6.999
06/10/2004 18:00:00*7.0001*6.9931*7.0005*6.9931
06/10/2004 18:05:00*7.0001*7.0017*7.0017*6.9931
06/10/2004 18:10:00*7.0013*6.9997*7.0017*6.9994
06/10/2004 18:15:00*7.0001*6.9994*7.0001*6.9994
06/10/2004 18:20:00*6.9997*6.9986*6.9997*6.9964
06/10/2004 18:25:00*6.9983*6.9994*6.9994*6.9983
06/10/2004 18:30:00*6.999*6.9997*7.0001*6.999
06/10/2004 18:35:00*6.9994*6.99215*6.9997*6.99215
06/10/2004 18:40:00*6.9994*6.9986*6.9994*6.99215
06/10/2004 18:45:00*6.999*7.0005*7.0005*6.9986
06/10/2004 18:50:00*7.0008*6.9997*7.0017*6.9997
06/10/2004 18:55:00*7.0013*7.0005*7.0013*6.9983
06/10/2004 19:00:00*7.0008*7.0001*7.0008*6.9997
06/10/2004 19:05:00*7.0008*6.999*7.0008*6.999
06/10/2004 19:10:00*6.9994*6.9994*6.9994*6.999
06/10/2004 19:15:00*6.999*6.9983*6.9994*6.9978
06/10/2004 19:20:00*6.9986*6.9983*6.999*6.9983
06/10/2004 19:25:00*6.999*6.9983*6.999*6.9978
06/10/2004 19:30:00*6.999*6.9978*6.9997*6.9978
06/10/2004 19:35:00*6.9967*6.9971*6.9978*6.9967
06/10/2004 19:40:00*6.9975*6.9971*6.9983*6.9971
06/10/2004 19:45:00*6.9964*6.9964*6.9971*6.9955
06/10/2004 19:50:00*6.9955*6.9936*6.9964*6.9918
06/10/2004 19:55:00*6.9926*6.9941*6.9959*6.9926
06/10/2004 20:00:00*6.9936*6.9926*6.9941*6.9922
06/10/2004 20:05:00*6.9929*6.9941*6.9945*6.9898
06/10/2004 20:10:00*6.9936*6.9918*6.9941*6.9913
06/10/2004 20:15:00*6.9918*6.9894*6.9922*6.9894
06/10/2004 20:20:00*6.9894*6.9887*6.9902*6.9876
06/10/2004 20:25:00*6.9883*6.9876*6.9891*6.9869
06/10/2004 20:30:00*6.9872*6.9872*6.9887*6.9864
06/10/2004 20:35:00*6.9876*6.988*6.9887*6.9872
06/10/2004 20:40:00*6.9887*6.991*6.9929*6.9872
06/10/2004 20:45:00*6.9899*6.9913*6.9913*6.9891
06/10/2004 20:50:00*6.9918*6.9913*6.9922*6.9891
06/10/2004 20:55:00*6.9918*6.991*6.9922*6.9894
06/10/2004 21:00:00*6.9906*6.9883*6.991*6.9883
06/10/2004 21:05:00*6.988*6.9887*6.9894*6.9872
06/10/2004 21:10:00*6.9887*6.9899*6.991*6.9883
06/10/2004 21:15:00*6.9894*6.9883*6.991*6.9883
06/10/2004 21:20:00*6.9891*6.9894*6.9902*6.9883
06/10/2004 21:25:00*6.9899*6.9883*6.9899*6.9883
06/10/2004 21:30:00*6.988*6.9902*6.9906*6.988
06/10/2004 21:35:00*6.9899*6.9887*6.9902*6.9887
06/10/2004 21:40:00*6.9883*6.9869*6.9887*6.986
06/10/2004 21:45:00*6.9872*6.9855*6.9872*6.9815
06/10/2004 21:50:00*6.9862*6.9843*6.9862*6.983
06/10/2004 21:55:00*6.9852*6.9873*6.988*6.9839
06/10/2004 22:00:00*6.9877*6.9873*6.9877*6.9858
06/10/2004 22:05:00*6.9885*6.9899*6.9908*6.9873
06/10/2004 22:10:00*6.9895*6.9885*6.9899*6.9885
06/10/2004 22:15:00*6.9892*6.9885*6.9899*6.9876
06/10/2004 22:20:00*6.9885*6.9895*6.9904*6.988
06/10/2004 22:25:00*6.9899*6.9915*6.9919*6.9895
06/10/2004 22:30:00*6.9919*6.9938*6.995*6.9915
06/10/2004 22:35:00*6.9941*6.9941*6.9953*6.9938
06/10/2004 22:40:00*6.9945*6.995*6.9961*6.9941
06/10/2004 22:45:00*6.9953*6.9934*6.9953*6.9934
06/10/2004 22:50:00*6.9938*6.9934*6.9938*6.9934
06/10/2004 22:55:00*6.9941*6.9934*6.9941*6.9934
06/10/2004 23:00:00*6.9938*6.9934*6.9938*6.9934
06/10/2004 23:05:00*6.9938*6.9941*6.9953*6.9934
06/10/2004 23:10:00*6.9938*6.993*6.9941*6.9922
06/10/2004 23:15:00*6.9927*6.9911*6.9945*6.9908
06/10/2004 23:20:00*6.9919*6.9934*6.9938*6.9911
06/10/2004 23:25:00*6.993*6.993*6.9938*6.9927
06/10/2004 23:30:00*6.9934*6.9934*6.9934*6.9927
06/10/2004 23:35:00*6.993*6.9915*6.9934*6.9911
06/10/2004 23:40:00*6.9938*6.9922*6.9938*6.9911
06/10/2004 23:45:00*6.9919*6.9934*6.9934*6.9915
06/10/2004 23:50:00*6.9934*6.9927*6.9934*6.9927
06/10/2004 23:55:00*6.9934*6.9922*6.9934*6.9922
06/11/2004 00:00:00*6.9919*6.9899*6.9922*6.988
06/11/2004 00:05:00*6.9892*6.9885*6.9904*6.9885
06/11/2004 00:10:00*6.9888*6.9892*6.9895*6.9885
06/11/2004 00:15:00*6.9895*6.9895*6.9904*6.9892
06/11/2004 00:20:00*6.9888*6.9888*6.9895*6.988
06/11/2004 00:25:00*6.9885*6.9876*6.9888*6.9876
06/11/2004 00:30:00*6.9885*6.9876*6.9888*6.9873
06/11/2004 00:35:00*6.9876*6.9885*6.9899*6.9876
06/11/2004 00:40:00*6.9873*6.9887*6.992*6.9873
06/11/2004 00:45:00*6.989*6.9906*6.9913*6.9887
06/11/2004 00:50:00*6.9913*6.9909*6.9913*6.9897
06/11/2004 00:55:00*6.9901*6.9901*6.9909*6.9894
06/11/2004 01:00:00*6.9897*6.9989*7.0009*6.9897
06/11/2004 01:05:00*6.9982*7.0045*7.0048*6.9971
06/11/2004 01:10:00*7.0048*7.0041*7.0067*7.0037
06/11/2004 01:15:00*7.0037*7.0045*7.0067*7.0015
06/11/2004 01:20:00*7.0029*7.0034*7.0048*7.0022
06/11/2004 01:25:00*7.0022*7.0071*7.0083*7.0022
06/11/2004 01:30:00*7.0064*7.0071*7.0079*7.0057
06/11/2004 01:35:00*7.0076*7.0052*7.0079*7.0048
06/11/2004 01:40:00*7.0057*6.9976*7.0064*6.9973
06/11/2004 01:45:00*6.9969*6.9897*6.9976*6.9859
06/11/2004 01:50:00*6.989*6.9915*6.9928*6.9871
06/11/2004 01:55:00*6.9918*6.9952*6.998*6.9915
06/11/2004 02:00:00*6.9948*6.9926*6.9957*6.9922
06/11/2004 02:05:00*6.9922*6.9926*6.9945*6.9918
06/11/2004 02:10:00*6.9918*6.998*6.999*6.9902
06/11/2004 02:15:00*6.9983*6.9985*6.9999*6.9957
06/11/2004 02:20:00*6.9989*6.9966*7.0*6.9958
06/11/2004 02:25:00*6.997*6.9817*6.9973*6.9804
06/11/2004 02:30:00*6.9814*6.981*6.9834*6.9747
06/11/2004 02:40:00*6.9803*6.9791*6.9822*6.978
06/11/2004 02:45:00*6.9787*6.9848*6.98865*6.9783
06/11/2004 02:50:00*6.9851*6.98565*6.9881*6.9809
06/11/2004 02:55:00*6.9866*6.9847*6.98895*6.98395
06/11/2004 03:00:00*6.9811*6.9818*6.985*6.9787
06/11/2004 03:05:00*6.9829*6.98285*6.98665*6.9767
06/11/2004 03:10:00*6.9836*6.9806*6.989*6.9791
06/11/2004 03:15:00*6.97855*6.9831*6.9837*6.97855
06/11/2004 03:20:00*6.98345*6.9769*6.98345*6.9767
06/11/2004 03:25:00*6.9771*6.9765*6.9812*6.9721
06/11/2004 03:30:00*6.9752*6.9823*6.9855*6.9744
06/11/2004 03:35:00*6.9831*6.982*6.9871*6.9768
06/11/2004 03:40:00*6.9819*6.9883*6.98985*6.9791
06/11/2004 03:45:00*6.9883*6.9894*6.9922*6.9848
06/11/2004 03:50:00*6.99*6.9886*6.99255*6.9883
06/11/2004 03:55:00*6.9892*6.9893*6.9923*6.9849
06/11/2004 04:00:00*6.9897*6.9928*6.99315*6.9845
06/11/2004 04:05:00*6.9941*6.997*7.00235*6.9916
06/11/2004 04:10:00*6.9992*6.9939*6.9992*6.9914
06/11/2004 04:15:00*6.99505*6.9943*6.9979*6.9926
06/11/2004 04:20:00*6.99475*6.9868*6.99475*6.9855
06/11/2004 04:25:00*6.9872*6.9872*6.99025*6.9843
06/11/2004 04:30:00*6.98795*6.9853*6.9919*6.9846
06/11/2004 04:35:00*6.984*6.9869*6.9869*6.9802
06/11/2004 04:40:00*6.9842*6.9793*6.9894*6.9787
06/11/2004 04:45:00*6.9796*6.9799*6.9836*6.976
06/11/2004 04:50:00*6.97905*6.982*6.98405*6.9783
06/11/2004 04:55:00*6.98275*6.9765*6.98275*6.9747
06/11/2004 05:00:00*6.9765*6.9731*6.9769*6.972
06/11/2004 05:05:00*6.9727*6.969*6.975*6.9642
06/11/2004 05:10:00*6.969*6.9641*6.9713*6.9629
06/11/2004 05:15:00*6.9639*6.9701*6.9713*6.9639
06/11/2004 05:20:00*6.9705*6.9712*6.9743*6.968
06/11/2004 05:25:00*6.9715*6.9688*6.97195*6.9657
06/11/2004 05:30:00*6.9688*6.9664*6.96885*6.9631
06/11/2004 05:35:00*6.9668*6.96495*6.9687*6.9633
06/11/2004 05:40:00*6.9649*6.9638*6.9653*6.9634
06/11/2004 05:45:00*6.9642*6.9613*6.96435*6.9577
06/11/2004 05:50:00*6.9611*6.9595*6.9621*6.9543
06/11/2004 05:55:00*6.9593*6.9594*6.962*6.95695
06/11/2004 06:00:00*6.959*6.9603*6.961*6.9567
06/11/2004 06:05:00*6.9607*6.9572*6.9618*6.9561
06/11/2004 06:10:00*6.9579*6.9615*6.96305*6.9565
06/11/2004 06:15:00*6.9619*6.9614*6.9631*6.9593
06/11/2004 06:20:00*6.9618*6.9604*6.9628*6.9583
06/11/2004 06:25:00*6.9597*6.9544*6.9615*6.953
06/11/2004 06:30:00*6.9532*6.9535*6.9561*6.94925
06/11/2004 06:35:00*6.9534*6.9508*6.9544*6.9503
06/11/2004 06:40:00*6.9506*6.94225*6.9508*6.94225
06/11/2004 06:45:00*6.9427*6.9417*6.9475*6.94105
06/11/2004 06:50:00*6.944*6.9399*6.9469*6.9389
06/11/2004 06:55:00*6.9419*6.9477*6.9492*6.9399
06/11/2004 07:00:00*6.9481*6.9481*6.9508*6.9457
06/11/2004 07:05:00*6.9474*6.9499*6.951*6.947
06/11/2004 07:10:00*6.9495*6.9464*6.9525*6.946
06/11/2004 07:15:00*6.9468*6.94825*6.949*6.9444
06/11/2004 07:20:00*6.9479*6.9495*6.9533*6.9479
06/11/2004 07:25:00*6.9491*6.954*6.9563*6.9487
06/11/2004 07:30:00*6.9547*6.9532*6.9584*6.9524
06/11/2004 07:35:00*6.9528*6.9523*6.9546*6.9521
06/11/2004 07:40:00*6.9524*6.9534*6.9547*6.9513
06/11/2004 07:45:00*6.9531*6.9531*6.95505*6.9524
06/11/2004 07:50:00*6.9528*6.9498*6.9546*6.9494
06/11/2004 07:55:00*6.9485*6.9489*6.9498*6.9461
06/11/2004 08:00:00*6.9491*6.9445*6.9491*6.9434
06/11/2004 08:05:00*6.9449*6.9513*6.9532*6.9445
06/11/2004 08:10:00*6.9509*6.9489*6.9517*6.9464
06/11/2004 08:15:00*6.9493*6.9515*6.9515*6.9435
06/11/2004 08:20:00*6.9504*6.9522*6.9524*6.95
06/11/2004 08:25:00*6.9526*6.9549*6.9549*6.9513
06/11/2004 08:30:00*6.9549*6.9565*6.9599*6.9529
06/11/2004 08:35:00*6.9565*6.9564*6.9584*6.9544
06/11/2004 08:40:00*6.9558*6.9581*6.9584*6.9549
06/11/2004 08:45:00*6.9577*6.9558*6.9581*6.9519
06/11/2004 08:50:00*6.9569*6.9584*6.9589*6.9554
06/11/2004 08:55:00*6.9588*6.9569*6.9593*6.9537
06/11/2004 09:00:00*6.9566*6.9524*6.9581*6.9524
06/11/2004 09:05:00*6.9531*6.953*6.9568*6.9509
06/11/2004 09:10:00*6.9549*6.9556*6.9583*6.9526
06/11/2004 09:15:00*6.9556*6.9566*6.9572*6.9536
06/11/2004 09:20:00*6.956*6.9537*6.9585*6.9535
06/11/2004 09:25:00*6.9541*6.952*6.9562*6.9487
06/11/2004 09:30:00*6.9512*6.949*6.9525*6.9421
06/11/2004 09:35:00*6.944*6.951*6.9525*6.944
06/11/2004 09:40:00*6.9523*6.9497*6.9523*6.9493
06/11/2004 09:45:00*6.9489*6.9506*6.9516*6.9482
06/11/2004 09:50:00*6.9492*6.954*6.9548*6.9492
06/11/2004 09:55:00*6.9544*6.9536*6.9544*6.951
06/11/2004 10:00:00*6.953*6.9492*6.9549*6.9492
06/11/2004 10:05:00*6.949*6.9476*6.9537*6.9466
06/11/2004 10:10:00*6.9481*6.948*6.9492*6.9444
06/11/2004 10:15:00*6.9484*6.9509*6.9547*6.9453
06/11/2004 10:20:00*6.9507*6.9476*6.9509*6.9441
06/11/2004 10:25:00*6.9437*6.9516*6.9528*6.9437
06/11/2004 10:30:00*6.9483*6.9402*6.9516*6.9399
06/11/2004 10:35:00*6.9399*6.941*6.94175*6.9362
06/11/2004 10:40:00*6.94045*6.94125*6.9442*6.9399
06/11/2004 10:45:00*6.942*6.9424*6.9443*6.9411
06/11/2004 10:50:00*6.942*6.9386*6.9424*6.9379
06/11/2004 10:55:00*6.93825*6.9399*6.9399*6.9358
06/11/2004 11:00:00*6.93915*6.9367*6.9442*6.9354
06/11/2004 11:05:00*6.936*6.9346*6.9369*6.9303
06/11/2004 11:10:00*6.9351*6.9375*6.9399*6.9341
06/11/2004 11:15:00*6.9391*6.9344*6.9391*6.933
06/11/2004 11:20:00*6.9347*6.9332*6.9395*6.9329
06/11/2004 11:25:00*6.9376*6.9368*6.9402*6.933
06/11/2004 11:30:00*6.9369*6.94*6.9441*6.9364
06/11/2004 11:35:00*6.9421*6.9365*6.9421*6.9364
06/11/2004 11:40:00*6.9383*6.9332*6.939*6.933
06/11/2004 11:45:00*6.9337*6.9334*6.9371*6.9329
06/11/2004 11:50:00*6.9339*6.9357*6.9386*6.9333
06/11/2004 11:55:00*6.9354*6.9404*6.944*6.9354
06/11/2004 12:00:00*6.9402*6.9399*6.9456*6.9368
06/11/2004 12:05:00*6.9406*6.9396*6.94295*6.9382
06/11/2004 12:10:00*6.9395*6.9395*6.9441*6.9386
06/11/2004 12:15:00*6.939*6.9442*6.945*6.9361
06/11/2004 12:20:00*6.9442*6.9431*6.9448*6.9373
06/11/2004 12:25:00*6.94315*6.9425*6.9434*6.9422
06/11/2004 12:30:00*6.9418*6.9427*6.9429*6.9365
06/11/2004 12:35:00*6.9429*6.9429*6.9433*6.9423
06/11/2004 12:40:00*6.9433*6.943*6.9434*6.9429
06/11/2004 12:45:00*6.9433*6.9468*6.9476*6.943
06/11/2004 12:50:00*6.9471*6.9467*6.9472*6.93995
06/11/2004 12:55:00*6.9465*6.9469*6.9475*6.9407
06/11/2004 13:00:00*6.9467*6.93765*6.9472*6.93765
06/11/2004 13:05:00*6.943*6.9419*6.943*6.93575
06/11/2004 13:10:00*6.9412*6.93805*6.9437*6.93575
06/11/2004 13:15:00*6.9416*6.9443*6.9444*6.93805
06/11/2004 13:20:00*6.9444*6.9451*6.9453*6.93955
06/11/2004 13:25:00*6.9448*6.9451*6.9461*6.93955
06/11/2004 13:30:00*6.9454*6.9443*6.9454*6.9388
06/11/2004 13:35:00*6.944*6.9462*6.9462*6.9384
06/11/2004 13:40:00*6.9411*6.946*6.9464*6.9411
06/11/2004 13:45:00*6.9468*6.9434*6.9475*6.9411
06/11/2004 13:50:00*6.9468*6.9475*6.9483*6.9422
06/11/2004 13:55:00*6.943*6.9461*6.9475*6.9426
06/11/2004 14:00:00*6.9464*6.9466*6.9468*6.9415
06/11/2004 14:05:00*6.9468*6.9426*6.9468*6.9415
06/11/2004 14:10:00*6.9466*6.96035*6.96035*6.9426
06/11/2004 14:15:00*6.9607*6.9571*6.9611*6.9552
06/11/2004 14:20:00*6.96035*6.9563*6.96035*6.9563
06/11/2004 14:25:00*6.9567*6.9557*6.96*6.9548
06/11/2004 14:30:00*6.9592*6.9556*6.96*6.9549
06/11/2004 14:35:00*6.9569*6.9564*6.957*6.9556
06/11/2004 14:40:00*6.9569*6.9572*6.9578*6.9564
06/11/2004 14:45:00*6.9564*6.9468*6.9572*6.9464
06/11/2004 14:50:00*6.9499*6.9492*6.95*6.9468
06/11/2004 14:55:00*6.9489*6.95*6.95*6.9489
06/11/2004 15:00:00*6.9503*6.95*6.9508*6.94765
06/11/2004 15:05:00*6.9495*6.9493*6.95*6.9489
06/11/2004 15:10:00*6.9495*6.9489*6.9502*6.9489
06/11/2004 15:15:00*6.9491*6.9482*6.9491*6.948
06/11/2004 15:20:00*6.9493*6.9493*6.9497*6.9482
06/11/2004 15:25:00*6.9495*6.9418*6.9495*6.941
06/11/2004 15:30:00*6.9436*6.9433*6.9439*6.941
06/11/2004 15:35:00*6.9437*6.9445*6.9445*6.9406
06/11/2004 15:40:00*6.9425*6.9451*6.9453*6.94215
06/11/2004 15:45:00*6.9449*6.9454*6.9454*6.9429
06/11/2004 15:50:00*6.9453*6.9446*6.9454*6.9429
06/11/2004 15:55:00*6.9441*6.9441*6.9446*6.94215
06/11/2004 16:00:00*6.9446*6.9418*6.9446*6.941
06/11/2004 16:05:00*6.9431*6.9423*6.9434*6.9406
06/11/2004 16:10:00*6.9418*6.9399*6.9423*6.9399
06/11/2004 16:15:00*6.9423*6.9414*6.9424*6.9399
06/11/2004 16:20:00*6.9418*6.9418*6.9418*6.9414
06/11/2004 16:25:00*6.9417*6.9435*6.9439*6.9417
06/11/2004 16:30:00*6.9439*6.9446*6.9452*6.9435
06/11/2004 16:35:00*6.9452*6.9425*6.9462*6.9425
06/11/2004 16:40:00*6.942*6.942*6.943*6.9413
06/11/2004 16:45:00*6.9417*6.9445*6.9446*6.9417
06/11/2004 16:50:00*6.9441*6.9448*6.9448*6.9441
06/11/2004 16:55:00*6.9445*6.9469*6.9469*6.9442
06/11/2004 17:00:00*6.9474*6.9485*6.9488*6.9466
