06/09/2004 17:05:00*4.6695*4.687*4.6985*4.6695
06/09/2004 17:10:00*4.6895*4.6833*4.6902*4.6764
06/09/2004 17:15:00*4.6825*4.6881*4.6896*4.6811
06/09/2004 17:20:00*4.6882*4.693*4.693*4.6867
06/09/2004 17:25:00*4.6921*4.6892*4.693*4.6875
06/09/2004 17:30:00*4.689*4.6927*4.6927*4.6883
06/09/2004 17:35:00*4.6907*4.6906*4.6927*4.6896
06/09/2004 17:40:00*4.6897*4.6873*4.6906*4.6861
06/09/2004 17:45:00*4.6872*4.6875*4.6885*4.6872
06/09/2004 17:50:00*4.6878*4.6878*4.6883*4.6869
06/09/2004 17:55:00*4.6875*4.6851*4.6882*4.6826
06/09/2004 18:00:00*4.6847*4.6876*4.69*4.6847
06/09/2004 18:05:00*4.6882*4.6888*4.6896*4.6858
06/09/2004 18:10:00*4.6885*4.69*4.691*4.6883
06/09/2004 18:15:00*4.6895*4.6915*4.6931*4.6888
06/09/2004 18:20:00*4.6908*4.6919*4.6933*4.6908
06/09/2004 18:25:00*4.6927*4.6896*4.6927*4.6885
06/09/2004 18:30:00*4.6892*4.6888*4.6904*4.6883
06/09/2004 18:35:00*4.6895*4.6898*4.6904*4.6884
06/09/2004 18:40:00*4.69*4.6966*4.697*4.6898
06/09/2004 18:45:00*4.6968*4.71*4.713*4.6966
06/09/2004 18:50:00*4.7098*4.7076*4.7111*4.7069
06/09/2004 18:55:00*4.7076*4.7034*4.7076*4.7034
06/09/2004 19:00:00*4.7028*4.6992*4.7038*4.6992
06/09/2004 19:05:00*4.699*4.6984*4.6992*4.6928
06/09/2004 19:10:00*4.6983*4.6986*4.6988*4.6917
06/09/2004 19:15:00*4.6988*4.7008*4.7008*4.692
06/09/2004 19:20:00*4.7*4.6931*4.7008*4.6931
06/09/2004 19:25:00*4.6986*4.7003*4.7004*4.6931
06/09/2004 19:30:00*4.7001*4.7006*4.7012*4.6939
06/09/2004 19:35:00*4.7004*4.7023*4.7045*4.6952
06/09/2004 19:40:00*4.7024*4.6999*4.7046*4.6947
06/09/2004 19:45:00*4.6998*4.7047*4.7059*4.6967
06/09/2004 19:50:00*4.7045*4.7026*4.7053*4.6975
06/09/2004 19:55:00*4.6962*4.7038*4.7042*4.6962
06/09/2004 20:00:00*4.7036*4.7025*4.7044*4.6961
06/09/2004 20:05:00*4.7023*4.6974*4.7025*4.6918
06/09/2004 20:10:00*4.6972*4.6945*4.7012*4.6901
06/09/2004 20:15:00*4.695*4.698*4.7016*4.6945
06/09/2004 20:20:00*4.6988*4.6962*4.6988*4.6957
06/09/2004 20:25:00*4.6965*4.6964*4.6981*4.6954
06/09/2004 20:30:00*4.6971*4.6938*4.6971*4.6929
06/09/2004 20:35:00*4.6937*4.6956*4.6957*4.6932
06/09/2004 20:40:00*4.695*4.6948*4.6957*4.6938
06/09/2004 20:45:00*4.6946*4.6949*4.6953*4.6938
06/09/2004 20:50:00*4.6951*4.6937*4.6953*4.6926
06/09/2004 20:55:00*4.6949*4.6918*4.6949*4.6911
06/09/2004 21:00:00*4.6921*4.6944*4.6954*4.6915
06/09/2004 21:05:00*4.6951*4.6951*4.6952*4.6939
06/09/2004 21:10:00*4.6955*4.7011*4.7019*4.6943
06/09/2004 21:15:00*4.7009*4.6978*4.7017*4.6969
06/09/2004 21:20:00*4.6976*4.695*4.6996*4.695
06/09/2004 21:25:00*4.6957*4.6964*4.6964*4.6926
06/09/2004 21:30:00*4.6962*4.6954*4.6981*4.6954
06/09/2004 21:35:00*4.6944*4.6901*4.6958*4.6834
06/09/2004 21:40:00*4.6894*4.6925*4.6962*4.6883
06/09/2004 21:45:00*4.6923*4.6947*4.6951*4.6919
06/09/2004 21:50:00*4.6933*4.6958*4.7008*4.6916
06/09/2004 21:55:00*4.6961*4.6962*4.6976*4.6947
06/09/2004 22:00:00*4.6965*4.7003*4.7038*4.6962
06/09/2004 22:05:00*4.7011*4.703*4.7048*4.7003
06/09/2004 22:10:00*4.7013*4.7027*4.703*4.6998
06/09/2004 22:15:00*4.7025*4.7026*4.7031*4.7011
06/09/2004 22:20:00*4.7027*4.7007*4.7038*4.6994
06/09/2004 22:25:00*4.7005*4.7008*4.7025*4.6985
06/09/2004 22:30:00*4.701*4.7018*4.702*4.6983
06/09/2004 22:35:00*4.7022*4.7045*4.7052*4.7003
06/09/2004 22:40:00*4.7037*4.7093*4.7093*4.7037
06/09/2004 22:45:00*4.7095*4.7097*4.7116*4.7079
06/09/2004 22:50:00*4.7095*4.7145*4.715*4.7089
06/09/2004 22:55:00*4.7143*4.7149*4.7181*4.7137
06/09/2004 23:00:00*4.7147*4.7198*4.7205*4.7143
06/09/2004 23:05:00*4.719*4.7248*4.7248*4.7168
06/09/2004 23:10:00*4.7187*4.7203*4.7248*4.7169
06/09/2004 23:15:00*4.7201*4.7179*4.7209*4.7134
06/09/2004 23:20:00*4.7181*4.7175*4.7181*4.7137
06/09/2004 23:25:00*4.7162*4.7154*4.7175*4.7143
06/09/2004 23:30:00*4.7162*4.7157*4.7169*4.7152
06/09/2004 23:35:00*4.7165*4.7151*4.7205*4.7145
06/09/2004 23:40:00*4.7153*4.7197*4.7204*4.7151
06/09/2004 23:45:00*4.7194*4.7151*4.7231*4.7151
06/09/2004 23:50:00*4.7149*4.7164*4.7176*4.7149
06/09/2004 23:55:00*4.7166*4.7178*4.7186*4.7151
06/10/2004 00:00:00*4.718*4.7166*4.7197*4.7161
06/10/2004 00:05:00*4.7162*4.7176*4.7185*4.7161
06/10/2004 00:10:00*4.7178*4.7153*4.718*4.715
06/10/2004 00:15:00*4.715*4.716*4.7167*4.7133
06/10/2004 00:20:00*4.7161*4.7165*4.7171*4.7152
06/10/2004 00:25:00*4.7167*4.7188*4.719*4.7161
06/10/2004 00:30:00*4.719*4.7212*4.7212*4.7184
06/10/2004 00:35:00*4.7214*4.7212*4.7216*4.7196
06/10/2004 00:40:00*4.7214*4.7224*4.7239*4.7208
06/10/2004 00:45:00*4.7226*4.7218*4.7233*4.7207
06/10/2004 00:50:00*4.722*4.7218*4.7223*4.7202
06/10/2004 00:55:00*4.7221*4.7228*4.7251*4.7215
06/10/2004 01:00:00*4.7225*4.7236*4.7242*4.7225
06/10/2004 01:05:00*4.7234*4.7221*4.7241*4.7213
06/10/2004 01:10:00*4.7219*4.7267*4.7272*4.7217
06/10/2004 01:15:00*4.7265*4.7265*4.727*4.7244
06/10/2004 01:20:00*4.7263*4.7267*4.7267*4.7259
06/10/2004 01:25:00*4.7263*4.726*4.7267*4.7258
06/10/2004 01:30:00*4.7259*4.7251*4.726*4.7245
06/10/2004 01:35:00*4.7253*4.7245*4.7274*4.7244
06/10/2004 01:40:00*4.7262*4.7269*4.7272*4.7242
06/10/2004 01:45:00*4.7269*4.7303*4.7349*4.725
06/10/2004 01:50:00*4.7311*4.7391*4.7403*4.7299
06/10/2004 01:55:00*4.7368*4.734*4.7391*4.7336
06/10/2004 02:00:00*4.7338*4.7331*4.7362*4.7316
06/10/2004 02:05:00*4.7316*4.7335*4.7352*4.7314
06/10/2004 02:10:00*4.7338*4.7345*4.7357*4.7319
06/10/2004 02:15:00*4.7343*4.7259*4.735*4.7199
06/10/2004 02:20:00*4.7262*4.7268*4.7296*4.7247
06/10/2004 02:25:00*4.7269*4.7208*4.7271*4.7201
06/10/2004 02:30:00*4.7201*4.7265*4.728*4.7191
06/10/2004 02:40:00*4.7269*4.7257*4.7276*4.7229
06/10/2004 02:45:00*4.726*4.7311*4.734*4.724
06/10/2004 02:50:00*4.7308*4.7324*4.7335*4.7295
06/10/2004 02:55:00*4.732*4.7254*4.734*4.7254
06/10/2004 03:00:00*4.7255*4.7254*4.7285*4.7247
06/10/2004 03:05:00*4.7258*4.7286*4.7286*4.7241
06/10/2004 03:10:00*4.7281*4.7259*4.7294*4.7254
06/10/2004 03:15:00*4.7262*4.7296*4.7299*4.7245
06/10/2004 03:20:00*4.7298*4.7321*4.7366*4.7286
06/10/2004 03:25:00*4.7327*4.7369*4.7381*4.7321
06/10/2004 03:30:00*4.7367*4.7356*4.7397*4.7327
06/10/2004 03:35:00*4.7352*4.7355*4.7369*4.7308
06/10/2004 03:40:00*4.7351*4.7361*4.7379*4.7351
06/10/2004 03:45:00*4.7357*4.7367*4.7401*4.7337
06/10/2004 03:50:00*4.7369*4.739*4.7391*4.7356
06/10/2004 03:55:00*4.7394*4.7386*4.7406*4.7343
06/10/2004 04:00:00*4.7383*4.7389*4.7413*4.7366
06/10/2004 04:05:00*4.738*4.737*4.7402*4.7365
06/10/2004 04:10:00*4.7369*4.7399*4.7445*4.7365
06/10/2004 04:15:00*4.7401*4.7431*4.7455*4.7399
06/10/2004 04:20:00*4.7427*4.7442*4.7454*4.7423
06/10/2004 04:25:00*4.7434*4.7457*4.7473*4.742
06/10/2004 04:30:00*4.7452*4.7452*4.7457*4.7434
06/10/2004 04:35:00*4.745*4.7452*4.746*4.7433
06/10/2004 04:40:00*4.746*4.7395*4.746*4.737
06/10/2004 04:45:00*4.7391*4.7413*4.7422*4.7391
06/10/2004 04:50:00*4.7412*4.7431*4.7439*4.74
06/10/2004 04:55:00*4.7432*4.7426*4.7438*4.7414
06/10/2004 05:00:00*4.7428*4.7411*4.7453*4.7406
06/10/2004 05:05:00*4.7401*4.7401*4.7426*4.7401
06/10/2004 05:10:00*4.7397*4.7414*4.7419*4.7391
06/10/2004 05:15:00*4.7429*4.7423*4.7434*4.7412
06/10/2004 05:20:00*4.7419*4.7441*4.7441*4.7415
06/10/2004 05:25:00*4.7439*4.7497*4.75*4.7408
06/10/2004 05:30:00*4.7505*4.7499*4.7534*4.7486
06/10/2004 05:35:00*4.7507*4.745*4.7507*4.7437
06/10/2004 05:40:00*4.7447*4.7405*4.7481*4.7405
06/10/2004 05:45:00*4.7413*4.7439*4.7452*4.7405
06/10/2004 05:50:00*4.7431*4.744*4.7447*4.7416
06/10/2004 05:55:00*4.7443*4.7444*4.7462*4.7415
06/10/2004 06:00:00*4.7443*4.7503*4.7519*4.744
06/10/2004 06:05:00*4.75*4.7557*4.7576*4.7492
06/10/2004 06:10:00*4.7559*4.7594*4.7597*4.7545
06/10/2004 06:15:00*4.7592*4.7614*4.7666*4.7582
06/10/2004 06:20:00*4.7613*4.7732*4.775*4.7599
06/10/2004 06:25:00*4.7736*4.775*4.7797*4.7724
06/10/2004 06:30:00*4.7736*4.7718*4.775*4.7687
06/10/2004 06:35:00*4.7717*4.7826*4.7826*4.768
06/10/2004 06:40:00*4.7836*4.7873*4.7914*4.7799
06/10/2004 06:45:00*4.7842*4.7799*4.7875*4.7776
06/10/2004 06:50:00*4.7776*4.7752*4.7799*4.7724
06/10/2004 06:55:00*4.7754*4.7775*4.7796*4.7718
06/10/2004 07:00:00*4.779*4.7858*4.7875*4.7775
06/10/2004 07:05:00*4.7868*4.778*4.7871*4.7745
06/10/2004 07:10:00*4.7786*4.7801*4.7833*4.7763
06/10/2004 07:15:00*4.7795*4.7745*4.7808*4.7734
06/10/2004 07:20:00*4.775*4.7713*4.775*4.7658
06/10/2004 07:25:00*4.7698*4.7675*4.7723*4.7644
06/10/2004 07:30:00*4.7684*4.7656*4.772*4.7656
06/10/2004 07:35:00*4.7648*4.7598*4.7682*4.7563
06/10/2004 07:40:00*4.7599*4.764*4.764*4.7546
06/10/2004 07:45:00*4.7644*4.7621*4.7651*4.758
06/10/2004 07:50:00*4.7604*4.7609*4.7629*4.7597
06/10/2004 07:55:00*4.7606*4.7705*4.7739*4.7606
06/10/2004 08:00:00*4.7689*4.7717*4.7722*4.7616
06/10/2004 08:05:00*4.771*4.7757*4.7832*4.7707
06/10/2004 08:10:00*4.776*4.7826*4.7844*4.7749
06/10/2004 08:15:00*4.7816*4.7861*4.7891*4.7778
06/10/2004 08:20:00*4.7858*4.7804*4.7869*4.7769
06/10/2004 08:25:00*4.7808*4.7806*4.7815*4.7771
06/10/2004 08:30:00*4.7805*4.7801*4.7815*4.7781
06/10/2004 08:35:00*4.7767*4.7805*4.7853*4.7767
06/10/2004 08:40:00*4.7808*4.7839*4.7873*4.7802
06/10/2004 08:45:00*4.7831*4.7882*4.7894*4.7827
06/10/2004 08:50:00*4.7883*4.7934*4.7946*4.788
06/10/2004 08:55:00*4.7936*4.7903*4.7936*4.788
06/10/2004 09:00:00*4.79*4.8009*4.8042*4.7847
06/10/2004 09:05:00*4.8027*4.7981*4.8039*4.796
06/10/2004 09:10:00*4.797*4.7882*4.8044*4.7878
06/10/2004 09:15:00*4.7881*4.7816*4.7884*4.7808
06/10/2004 09:20:00*4.7817*4.7843*4.785*4.7783
06/10/2004 09:25:00*4.7835*4.783*4.7843*4.7787
06/10/2004 09:30:00*4.7826*4.7838*4.786*4.7771
06/10/2004 09:35:00*4.7778*4.7788*4.7838*4.7757
06/10/2004 09:40:00*4.7792*4.7802*4.7831*4.7784
06/10/2004 09:45:00*4.7806*4.7817*4.7847*4.7802
06/10/2004 09:50:00*4.781*4.7773*4.7817*4.7729
06/10/2004 09:55:00*4.7775*4.7881*4.7893*4.7764
06/10/2004 10:00:00*4.7885*4.7887*4.7904*4.7843
06/10/2004 10:05:00*4.7896*4.7911*4.7932*4.7875
06/10/2004 10:10:00*4.791*4.7882*4.7919*4.7867
06/10/2004 10:15:00*4.7885*4.7911*4.7911*4.7878
06/10/2004 10:20:00*4.7909*4.7922*4.7946*4.7885
06/10/2004 10:25:00*4.7918*4.7925*4.7935*4.789
06/10/2004 10:30:00*4.7926*4.7832*4.7926*4.7827
06/10/2004 10:35:00*4.7836*4.7896*4.7898*4.783
06/10/2004 10:40:00*4.7898*4.7918*4.7952*4.7896
06/10/2004 10:45:00*4.7919*4.7933*4.7945*4.791
06/10/2004 10:50:00*4.7935*4.8003*4.8071*4.7933
06/10/2004 10:55:00*4.802*4.7991*4.8032*4.7936
06/10/2004 11:00:00*4.7984*4.8038*4.8058*4.7969
06/10/2004 11:05:00*4.8026*4.796*4.8073*4.7904
06/10/2004 11:10:00*4.7956*4.7943*4.7982*4.7926
06/10/2004 11:15:00*4.794*4.7978*4.7996*4.7923
06/10/2004 11:20:00*4.7977*4.8*4.8032*4.7958
06/10/2004 11:25:00*4.8004*4.8*4.8029*4.7964
06/10/2004 11:30:00*4.8007*4.8002*4.8033*4.7993
06/10/2004 11:35:00*4.8005*4.7943*4.8009*4.7937
06/10/2004 11:40:00*4.7945*4.7932*4.7946*4.7914
06/10/2004 11:45:00*4.7932*4.7925*4.7932*4.7883
06/10/2004 11:50:00*4.7928*4.7993*4.8027*4.7921
06/10/2004 11:55:00*4.7995*4.7955*4.7995*4.7942
06/10/2004 12:00:00*4.7957*4.7962*4.7968*4.7887
06/10/2004 12:05:00*4.796*4.7958*4.8014*4.7946
06/10/2004 12:10:00*4.7956*4.7952*4.7981*4.7938
06/10/2004 12:15:00*4.795*4.7908*4.7964*4.7905
06/10/2004 12:20:00*4.7905*4.7868*4.7923*4.7846
06/10/2004 12:25:00*4.7873*4.79*4.7926*4.7868
06/10/2004 12:30:00*4.7897*4.7924*4.795*4.7894
06/10/2004 12:35:00*4.7919*4.7938*4.7966*4.7919
06/10/2004 12:40:00*4.7936*4.7934*4.7942*4.7918
06/10/2004 12:45:00*4.7932*4.7948*4.7951*4.7932
06/10/2004 12:50:00*4.794*4.7936*4.7965*4.7932
06/10/2004 12:55:00*4.7931*4.7919*4.7936*4.7914
06/10/2004 13:00:00*4.7922*4.7917*4.7935*4.7875
06/10/2004 13:05:00*4.7919*4.7925*4.7939*4.7908
06/10/2004 13:10:00*4.7922*4.7973*4.7985*4.7919
06/10/2004 13:15:00*4.7974*4.7999*4.8005*4.7955
06/10/2004 13:20:00*4.7999*4.7971*4.8001*4.7961
06/10/2004 13:25:00*4.7969*4.7951*4.7971*4.7951
06/10/2004 13:30:00*4.795*4.7962*4.7976*4.795
06/10/2004 13:35:00*4.796*4.7964*4.7976*4.796
06/10/2004 13:40:00*4.7968*4.796*4.7972*4.7958
06/10/2004 13:45:00*4.7959*4.7945*4.796*4.7943
06/10/2004 13:50:00*4.7947*4.7924*4.7947*4.7917
06/10/2004 13:55:00*4.7924*4.7904*4.7925*4.7901
06/10/2004 14:00:00*4.7907*4.7952*4.797*4.7904
06/10/2004 14:05:00*4.796*4.7974*4.7978*4.7952
06/10/2004 14:10:00*4.7974*4.7991*4.8002*4.7963
06/10/2004 14:15:00*4.7977*4.7982*4.7998*4.797
06/10/2004 14:20:00*4.7978*4.798*4.7986*4.7966
06/10/2004 14:25:00*4.7972*4.7957*4.7994*4.7953
06/10/2004 14:30:00*4.7965*4.7944*4.7974*4.7942
06/10/2004 14:35:00*4.7943*4.7953*4.7967*4.7935
06/10/2004 14:40:00*4.7951*4.7964*4.7965*4.7951
06/10/2004 14:45:00*4.7962*4.795*4.798*4.795
06/10/2004 14:50:00*4.7967*4.7988*4.7994*4.795
06/10/2004 14:55:00*4.7985*4.7944*4.7988*4.7944
06/10/2004 15:00:00*4.794*4.7966*4.7967*4.7939
06/10/2004 15:05:00*4.7969*4.7957*4.798*4.794
06/10/2004 15:10:00*4.7956*4.7963*4.7984*4.7953
06/10/2004 15:15:00*4.7965*4.7962*4.7968*4.7952
06/10/2004 15:20:00*4.7964*4.7914*4.7967*4.7914
06/10/2004 15:25:00*4.7916*4.7896*4.7931*4.7887
06/10/2004 15:30:00*4.79*4.7936*4.7936*4.7891
06/10/2004 15:35:00*4.7933*4.7929*4.7936*4.7924
06/10/2004 15:40:00*4.7932*4.7936*4.7936*4.7924
06/10/2004 15:45:00*4.7882*4.7856*4.7936*4.7856
06/10/2004 15:50:00*4.7864*4.7792*4.7866*4.7792
06/10/2004 15:55:00*4.7815*4.7803*4.7815*4.7791
06/10/2004 16:00:00*4.7805*4.7819*4.7833*4.777
06/10/2004 16:05:00*4.7817*4.7848*4.7861*4.7817
06/10/2004 16:10:00*4.7851*4.7843*4.7866*4.7808
06/10/2004 16:15:00*4.7844*4.7833*4.7846*4.7826
06/10/2004 16:20:00*4.7837*4.7834*4.784*4.7833
06/10/2004 16:25:00*4.7837*4.7844*4.7847*4.783
06/10/2004 16:30:00*4.7837*4.7871*4.7878*4.7837
06/10/2004 16:35:00*4.7863*4.7829*4.7928*4.7799
06/10/2004 16:40:00*4.7833*4.7892*4.7899*4.7829
06/10/2004 16:45:00*4.79*4.7871*4.79*4.7868
06/10/2004 16:50:00*4.7866*4.7875*4.7882*4.7857
06/10/2004 16:55:00*4.7873*4.7888*4.7904*4.7868
06/10/2004 17:00:00*4.7894*4.788*4.7896*4.7878
