01/06/2004 17:05:00*6.6326*6.6304*6.63935*6.6304
01/06/2004 17:10:00*6.6304*6.63975*6.63975*6.6301
01/06/2004 17:15:00*6.63865*6.63975*6.63975*6.63795
01/06/2004 17:20:00*6.63905*6.63905*6.63975*6.63905
01/06/2004 17:25:00*6.63935*6.63905*6.64045*6.6323
01/06/2004 17:30:00*6.6315*6.6319*6.63935*6.6315
01/06/2004 17:35:00*6.6323*6.63905*6.64005*6.6319
01/06/2004 17:40:00*6.63865*6.6301*6.63905*6.6297
01/06/2004 17:45:00*6.63685*6.6294*6.63755*6.6294
01/06/2004 17:50:00*6.63645*6.6294*6.63685*6.629
01/06/2004 17:55:00*6.6294*6.63645*6.63685*6.6294
01/06/2004 18:00:00*6.63645*6.64105*6.64135*6.63645
01/06/2004 18:05:00*6.64105*6.6397*6.64105*6.6394
01/06/2004 18:10:00*6.64135*6.64025*6.64175*6.6397
01/06/2004 18:15:00*6.64065*6.63955*6.64105*6.6383
01/06/2004 18:20:00*6.6383*6.63995*6.64065*6.6383
01/06/2004 18:25:00*6.63995*6.63955*6.64025*6.6383
01/06/2004 18:30:00*6.63915*6.63995*6.64025*6.6386
01/06/2004 18:35:00*6.64025*6.64025*6.64065*6.6394
01/06/2004 18:40:00*6.64025*6.6383*6.64025*6.6383
01/06/2004 18:45:00*6.6383*6.63955*6.63995*6.6383
01/06/2004 18:50:00*6.63995*6.63995*6.63995*6.6386
01/06/2004 18:55:00*6.63995*6.63995*6.64025*6.63955
01/06/2004 19:00:00*6.64025*6.64025*6.64065*6.6394
01/06/2004 19:05:00*6.64025*6.64135*6.64135*6.6401
01/06/2004 19:10:00*6.64135*6.6419*6.64285*6.6394
01/06/2004 19:15:00*6.6419*6.64285*6.64315*6.6419
01/06/2004 19:20:00*6.64285*6.64285*6.64315*6.6412
01/06/2004 19:25:00*6.64285*6.64245*6.64395*6.6412
01/06/2004 19:30:00*6.6419*6.64245*6.64285*6.6419
01/06/2004 19:35:00*6.64315*6.64285*6.64355*6.64205
01/06/2004 19:40:00*6.64175*6.64105*6.64285*6.6397
01/06/2004 19:45:00*6.64065*6.63715*6.64105*6.6352
01/06/2004 19:50:00*6.63825*6.63795*6.63825*6.6363
01/06/2004 19:55:00*6.63755*6.6352*6.63795*6.6352
01/06/2004 20:00:00*6.63605*6.63685*6.63715*6.6352
01/06/2004 20:05:00*6.63715*6.63645*6.63715*6.6355
01/06/2004 20:10:00*6.63605*6.63465*6.63645*6.6344
01/06/2004 20:15:00*6.63425*6.635*6.635*6.6337
01/06/2004 20:20:00*6.63535*6.63425*6.63535*6.633
01/06/2004 20:25:00*6.63465*6.6283*6.63465*6.6264
01/06/2004 20:30:00*6.6299*6.6299*6.6299*6.6283
01/06/2004 20:35:00*6.63025*6.6299*6.63065*6.6286
01/06/2004 20:40:00*6.6301*6.63095*6.63135*6.6293
01/06/2004 20:45:00*6.63135*6.6283*6.63315*6.6283
01/06/2004 20:50:00*6.62955*6.6272*6.63025*6.6272
01/06/2004 20:55:00*6.63065*6.62845*6.63065*6.6264
01/06/2004 21:00:00*6.6277*6.6277*6.62915*6.6264
01/06/2004 21:05:00*6.62735*6.6275*6.62955*6.6264
01/06/2004 21:10:00*6.63025*6.6288*6.63065*6.6268
01/06/2004 21:15:00*6.6275*6.6261*6.62915*6.6261
01/06/2004 21:20:00*6.62735*6.6261*6.6277*6.6242
01/06/2004 21:25:00*6.6277*6.625*6.6299*6.625
01/06/2004 21:30:00*6.6257*6.6279*6.6299*6.625
01/06/2004 21:35:00*6.62915*6.63135*6.63205*6.6279
01/06/2004 21:40:00*6.63095*6.63065*6.63135*6.6293
01/06/2004 21:45:00*6.63065*6.62915*6.63065*6.6283
01/06/2004 21:50:00*6.62955*6.62915*6.6299*6.6279
01/06/2004 21:55:00*6.6277*6.6283*6.62955*6.6272
01/06/2004 22:00:00*6.63025*6.62955*6.63065*6.6283
01/06/2004 22:05:00*6.6299*6.6286*6.6299*6.6283
01/06/2004 22:10:00*6.6286*6.6293*6.63065*6.6286
01/06/2004 22:15:00*6.6299*6.63095*6.63095*6.6293
01/06/2004 22:20:00*6.62955*6.63135*6.63135*6.6286
01/06/2004 22:25:00*6.6315*6.6312*6.63315*6.6312
01/06/2004 22:30:00*6.6312*6.63205*6.63355*6.62955
01/06/2004 22:35:00*6.6326*6.6326*6.6339*6.62955
01/06/2004 22:40:00*6.6326*6.63465*6.63465*6.6326
01/06/2004 22:45:00*6.63465*6.633*6.63465*6.633
01/06/2004 22:50:00*6.633*6.6323*6.63425*6.6319
01/06/2004 22:55:00*6.6328*6.63355*6.63425*6.6319
01/06/2004 23:00:00*6.6323*6.6315*6.63355*6.62955
01/06/2004 23:05:00*6.6315*6.6315*6.63315*6.62955
01/06/2004 23:10:00*6.6315*6.6334*6.63425*6.6315
01/06/2004 23:15:00*6.6334*6.635*6.63535*6.6334
01/06/2004 23:20:00*6.635*6.63535*6.63535*6.6337
01/06/2004 23:25:00*6.63535*6.63465*6.63535*6.6337
01/06/2004 23:30:00*6.63465*6.635*6.635*6.63465
01/06/2004 23:35:00*6.635*6.6355*6.63645*6.6341
01/06/2004 23:40:00*6.6355*6.63685*6.63685*6.6321
01/06/2004 23:45:00*6.6324*6.63575*6.63685*6.6312
01/06/2004 23:50:00*6.635*6.63535*6.63605*6.6304
01/06/2004 23:55:00*6.6304*6.63535*6.63575*6.6304
01/07/2004 00:00:00*6.63535*6.63465*6.63535*6.631
01/07/2004 00:05:00*6.6339*6.6319*6.63465*6.6303
01/07/2004 00:10:00*6.63245*6.6328*6.6328*6.6286
01/07/2004 00:15:00*6.6332*6.63315*6.6335*6.6301
01/07/2004 00:20:00*6.63315*6.63355*6.63355*6.6304
01/07/2004 00:25:00*6.6308*6.6339*6.63685*6.6304
01/07/2004 00:30:00*6.6304*6.63355*6.6339*6.6304
01/07/2004 00:35:00*6.6308*6.63355*6.63425*6.6308
01/07/2004 00:40:00*6.6304*6.6328*6.63355*6.6301
01/07/2004 00:45:00*6.63315*6.6339*6.6339*6.6304
01/07/2004 00:50:00*6.6312*6.63355*6.6339*6.6301
01/07/2004 00:55:00*6.6304*6.6312*6.6339*6.6304
01/07/2004 01:00:00*6.6339*6.63315*6.63425*6.6308
01/07/2004 01:05:00*6.6339*6.63465*6.63465*6.63315
01/07/2004 01:10:00*6.6339*6.6344*6.6348*6.6339
01/07/2004 01:15:00*6.63355*6.6348*6.6352*6.63355
01/07/2004 01:20:00*6.63465*6.63465*6.6355*6.6334
01/07/2004 01:25:00*6.63575*6.635*6.63575*6.6337
01/07/2004 01:30:00*6.63465*6.63715*6.641*6.63465
01/07/2004 01:35:00*6.6399*6.62735*6.64105*6.62735
01/07/2004 01:40:00*6.64485*6.64485*6.64555*6.62735
01/07/2004 01:45:00*6.64445*6.64555*6.64555*6.6428
01/07/2004 01:50:00*6.64515*6.65465*6.65465*6.64515
01/07/2004 01:55:00*6.6541*6.65535*6.65535*6.64595
01/07/2004 02:00:00*6.65615*6.6532*6.66635*6.6507
01/07/2004 02:05:00*6.6539*6.65375*6.66175*6.653
01/07/2004 02:10:00*6.65325*6.65595*6.65705*6.6443
01/07/2004 02:15:00*6.6554*6.6667*6.6667*6.6547
01/07/2004 02:20:00*6.6671*6.6629*6.6678*6.6629
01/07/2004 02:25:00*6.6633*6.6625*6.66545*6.6614
01/07/2004 02:30:00*6.6622*6.664*6.66615*6.66105
01/07/2004 02:35:00*6.6622*6.6693*6.67075*6.6622
01/07/2004 02:40:00*6.6689*6.6722*6.67385*6.6684
01/07/2004 02:45:00*6.67365*6.67295*6.6742*6.6715
01/07/2004 02:50:00*6.6733*6.67015*6.67675*6.6656
01/07/2004 02:55:00*6.66705*6.67255*6.67675*6.6669
01/07/2004 03:00:00*6.67305*6.6616*6.67415*6.6616
01/07/2004 03:05:00*6.6652*6.6699*6.67325*6.6616
01/07/2004 03:10:00*6.6703*6.6787*6.6787*6.6689
01/07/2004 03:15:00*6.6723*6.6695*6.67965*6.6695
01/07/2004 03:20:00*6.67295*6.6841*6.6841*6.66735
01/07/2004 03:25:00*6.6837*6.6808*6.68535*6.67955
01/07/2004 03:30:00*6.68065*6.6819*6.68335*6.6779
01/07/2004 03:35:00*6.6824*6.682*6.68425*6.6791
01/07/2004 03:40:00*6.6813*6.6836*6.68545*6.6775
01/07/2004 03:45:00*6.6845*6.6827*6.6845*6.6781
01/07/2004 03:50:00*6.683*6.6858*6.6883*6.6827
01/07/2004 03:55:00*6.685*6.6808*6.6858*6.6793
01/07/2004 04:00:00*6.6799*6.68605*6.68865*6.678
01/07/2004 04:05:00*6.685*6.6937*6.69445*6.6839
01/07/2004 04:10:00*6.6934*6.6867*6.6961*6.6856
01/07/2004 04:15:00*6.68945*6.69325*6.69835*6.6867
01/07/2004 04:20:00*6.6944*6.6945*6.69745*6.6924
01/07/2004 04:25:00*6.69615*6.69865*6.70235*6.6945
01/07/2004 04:30:00*6.6981*6.70265*6.70505*6.6981
01/07/2004 04:35:00*6.7027*6.7154*6.71635*6.70265
01/07/2004 04:40:00*6.7143*6.7155*6.72005*6.7108
01/07/2004 04:45:00*6.7155*6.72925*6.73235*6.7155
01/07/2004 04:50:00*6.7298*6.71505*6.73285*6.7149
01/07/2004 04:55:00*6.7163*6.7105*6.7187*6.7072
01/07/2004 05:00:00*6.7109*6.71655*6.71745*6.7087
01/07/2004 05:05:00*6.713*6.7168*6.71845*6.7128
01/07/2004 05:10:00*6.7166*6.7073*6.7181*6.7058
01/07/2004 05:15:00*6.70935*6.70605*6.70935*6.7013
01/07/2004 05:20:00*6.7049*6.7033*6.7066*6.69935
01/07/2004 05:25:00*6.7029*6.6962*6.70475*6.6962
01/07/2004 05:30:00*6.6985*6.7031*6.7046*6.6926
01/07/2004 05:35:00*6.70765*6.705*6.70965*6.7031
01/07/2004 05:40:00*6.70625*6.7059*6.7083*6.705
01/07/2004 05:45:00*6.7053*6.70775*6.70865*6.70495
01/07/2004 05:50:00*6.7065*6.7039*6.70825*6.7039
01/07/2004 05:55:00*6.7046*6.70955*6.71095*6.7015
01/07/2004 06:00:00*6.711*6.71225*6.71375*6.707
01/07/2004 06:05:00*6.7103*6.71225*6.71355*6.7099
01/07/2004 06:10:00*6.71315*6.71265*6.71395*6.711
01/07/2004 06:15:00*6.7117*6.7108*6.71355*6.7095
01/07/2004 06:20:00*6.7103*6.71245*6.71625*6.7099
01/07/2004 06:25:00*6.7106*6.71395*6.715*6.7099
01/07/2004 06:30:00*6.7123*6.71295*6.71555*6.7109
01/07/2004 06:35:00*6.7117*6.71115*6.7152*6.71115
01/07/2004 06:40:00*6.7115*6.7039*6.7128*6.7036
01/07/2004 06:45:00*6.7043*6.6965*6.70615*6.6965
01/07/2004 06:50:00*6.6972*6.6943*6.7009*6.6934
01/07/2004 06:55:00*6.6939*6.69865*6.69995*6.6919
01/07/2004 07:00:00*6.6972*6.70075*6.70075*6.6947
01/07/2004 07:05:00*6.6995*6.6977*6.7015*6.69475
01/07/2004 07:10:00*6.6972*6.70225*6.70315*6.6919
01/07/2004 07:15:00*6.70115*6.70205*6.705*6.70115
01/07/2004 07:20:00*6.7019*6.7008*6.70245*6.7002
01/07/2004 07:25:00*6.70205*6.7024*6.7064*6.7008
01/07/2004 07:30:00*6.70275*6.70455*6.70655*6.6995
01/07/2004 07:35:00*6.7047*6.7027*6.70675*6.7027
01/07/2004 07:40:00*6.7013*6.7024*6.7051*6.6982
01/07/2004 07:45:00*6.70115*6.70785*6.70785*6.7002
01/07/2004 07:50:00*6.70765*6.7064*6.7091*6.7046
01/07/2004 07:55:00*6.7068*6.71245*6.71305*6.7064
01/07/2004 08:00:00*6.7121*6.7114*6.71305*6.7099
01/07/2004 08:05:00*6.71105*6.71165*6.71305*6.7085
01/07/2004 08:10:00*6.71035*6.70985*6.7157*6.7098
01/07/2004 08:15:00*6.71135*6.7047*6.7146*6.7047
01/07/2004 08:20:00*6.70615*6.6904*6.7071*6.6829
01/07/2004 08:25:00*6.69255*6.6911*6.6944*6.68365
01/07/2004 08:30:00*6.6911*6.69385*6.69635*6.6909
01/07/2004 08:35:00*6.69345*6.6929*6.7*6.69185
01/07/2004 08:40:00*6.698*6.68925*6.698*6.6876
01/07/2004 08:45:00*6.68965*6.68815*6.69035*6.6869
01/07/2004 08:50:00*6.68895*6.6796*6.68965*6.6796
01/07/2004 08:55:00*6.68095*6.6804*6.68275*6.6796
01/07/2004 09:00:00*6.68145*6.68525*6.68995*6.6804
01/07/2004 09:05:00*6.68645*6.6841*6.68795*6.6832
01/07/2004 09:10:00*6.68505*6.68815*6.68815*6.68375
01/07/2004 09:15:00*6.68775*6.6888*6.6888*6.6834
01/07/2004 09:20:00*6.6888*6.6861*6.6888*6.6837
01/07/2004 09:25:00*6.68905*6.68355*6.68905*6.6817
01/07/2004 09:30:00*6.68395*6.69015*6.69015*6.681
01/07/2004 09:35:00*6.69195*6.6783*6.69195*6.6783
01/07/2004 09:40:00*6.68015*6.676*6.68015*6.676
01/07/2004 09:45:00*6.67575*6.6771*6.6771*6.6729
01/07/2004 09:50:00*6.68235*6.68615*6.68615*6.6771
01/07/2004 09:55:00*6.6843*6.68305*6.68615*6.68305
01/07/2004 10:00:00*6.69305*6.68865*6.69435*6.68305
01/07/2004 10:05:00*6.68405*6.6841*6.68865*6.683
01/07/2004 10:10:00*6.6848*6.683*6.687*6.683
01/07/2004 10:15:00*6.68665*6.68465*6.68735*6.6826
01/07/2004 10:20:00*6.6835*6.6868*6.6868*6.6828
01/07/2004 10:25:00*6.6877*6.6872*6.68935*6.6868
01/07/2004 10:30:00*6.6867*6.68845*6.6903*6.6847
01/07/2004 10:35:00*6.68995*6.6897*6.69105*6.68845
01/07/2004 10:40:00*6.68995*6.69215*6.69215*6.689
01/07/2004 10:45:00*6.69155*6.6994*6.6994*6.6905
01/07/2004 10:50:00*6.6988*6.6958*6.70195*6.6958
01/07/2004 10:55:00*6.69455*6.6927*6.6958*6.6921
01/07/2004 11:00:00*6.69375*6.69655*6.69905*6.6927
01/07/2004 11:05:00*6.6929*6.69235*6.69655*6.69165
01/07/2004 11:10:00*6.6911*6.68925*6.69365*6.68925
01/07/2004 11:15:00*6.69305*6.69275*6.6938*6.68925
01/07/2004 11:20:00*6.6894*6.69205*6.69295*6.6878
01/07/2004 11:25:00*6.69235*6.6889*6.69235*6.6882
01/07/2004 11:30:00*6.68925*6.6967*6.6975*6.6889
01/07/2004 11:35:00*6.696*6.69865*6.70275*6.696
01/07/2004 11:40:00*6.70015*6.7042*6.70455*6.6985
01/07/2004 11:45:00*6.7026*6.70325*6.7042*6.7013
01/07/2004 11:50:00*6.702*6.6998*6.70545*6.6998
01/07/2004 11:55:00*6.7002*6.69655*6.70695*6.694
01/07/2004 12:00:00*6.6956*6.6938*6.69795*6.6919
01/07/2004 12:05:00*6.693*6.70155*6.70635*6.693
01/07/2004 12:10:00*6.70195*6.6979*6.70235*6.6972
01/07/2004 12:15:00*6.69865*6.69715*6.69865*6.6941
01/07/2004 12:20:00*6.6937*6.69485*6.6975*6.6921
01/07/2004 12:25:00*6.6932*6.691*6.6959*6.6891
01/07/2004 12:30:00*6.6913*6.6915*6.6957*6.691
01/07/2004 12:35:00*6.6906*6.69515*6.6961*6.6899
01/07/2004 12:40:00*6.691*6.69375*6.69555*6.6892
01/07/2004 12:45:00*6.6946*6.69185*6.6946*6.6877
01/07/2004 12:50:00*6.6891*6.6901*6.69335*6.6888
01/07/2004 12:55:00*6.69375*6.6906*6.69375*6.6901
01/07/2004 13:00:00*6.6895*6.6926*6.69295*6.6895
01/07/2004 13:05:00*6.6891*6.69295*6.69295*6.6891
01/07/2004 13:10:00*6.6913*6.6919*6.6946*6.689
01/07/2004 13:15:00*6.6915*6.6915*6.69555*6.6915
01/07/2004 13:20:00*6.69375*6.6901*6.69515*6.6901
01/07/2004 13:25:00*6.69405*6.69485*6.69515*6.6901
01/07/2004 13:30:00*6.69515*6.6954*6.69735*6.6915
01/07/2004 13:35:00*6.6961*6.69885*6.70145*6.6954
01/07/2004 13:40:00*6.69845*6.69815*6.69885*6.6948
01/07/2004 13:45:00*6.69845*6.69845*6.69885*6.6923
01/07/2004 13:50:00*6.69815*6.6967*6.69995*6.6948
01/07/2004 13:55:00*6.7007*6.6983*6.7007*6.6945
01/07/2004 14:00:00*6.6987*6.69845*6.69955*6.6939
01/07/2004 14:05:00*6.69845*6.69775*6.69845*6.6927
01/07/2004 14:10:00*6.69815*6.70145*6.70145*6.693
01/07/2004 14:15:00*6.70105*6.6919*6.70145*6.6919
01/07/2004 14:20:00*6.6923*6.69295*6.69845*6.6901
01/07/2004 14:25:00*6.69295*6.69405*6.69475*6.6871
01/07/2004 14:30:00*6.69405*6.69365*6.69555*6.6897
01/07/2004 14:35:00*6.69555*6.69695*6.69695*6.6919
01/07/2004 14:40:00*6.6952*6.70175*6.7023*6.6943
01/07/2004 14:45:00*6.70145*6.70105*6.70285*6.70105
01/07/2004 14:50:00*6.70065*6.70285*6.70435*6.70065
01/07/2004 14:55:00*6.70325*6.69885*6.70325*6.69845
01/07/2004 15:00:00*6.69885*6.69845*6.70035*6.69845
01/07/2004 15:05:00*6.69925*6.69955*6.70145*6.69845
01/07/2004 15:10:00*6.69925*6.70105*6.7041*6.6943
01/07/2004 15:15:00*6.70145*6.70145*6.70145*6.70065
01/07/2004 15:20:00*6.70145*6.69995*6.70145*6.6967
01/07/2004 15:25:00*6.69925*6.69735*6.70035*6.6923
01/07/2004 15:30:00*6.6915*6.69735*6.69885*6.6912
01/07/2004 15:35:00*6.69775*6.69445*6.69775*6.6934
01/07/2004 15:40:00*6.69625*6.69555*6.69665*6.6912
01/07/2004 15:45:00*6.69555*6.69585*6.69665*6.6932
01/07/2004 15:50:00*6.69585*6.69405*6.69625*6.691
01/07/2004 15:55:00*6.69445*6.687*6.69445*6.687
01/07/2004 16:00:00*6.69335*6.69405*6.69405*6.687
01/07/2004 16:05:00*6.69295*6.69555*6.69585*6.69295
01/07/2004 16:10:00*6.69515*6.69555*6.69845*6.6902
01/07/2004 16:15:00*6.69585*6.6962*6.6962*6.69515
01/07/2004 16:20:00*6.6962*6.69625*6.69625*6.6942
01/07/2004 16:25:00*6.69585*6.69585*6.7003*6.69585
01/07/2004 16:30:00*6.69625*6.695*6.69735*6.6937
01/07/2004 16:35:00*6.6957*6.6939*6.6957*6.6935
01/07/2004 16:40:00*6.69665*6.6926*6.69695*6.6926
01/07/2004 16:45:00*6.6926*6.69625*6.69665*6.6912
01/07/2004 16:50:00*6.69585*6.69405*6.69885*6.6893
01/07/2004 16:55:00*6.69335*6.6913*6.69885*6.6895
01/07/2004 17:00:00*6.6992*6.69405*6.6992*6.6913
