01/07/2004 17:05:00*6.69445*6.69625*6.69625*6.6921
01/07/2004 17:10:00*6.6928*6.6928*6.69625*6.6917
01/07/2004 17:15:00*6.6932*6.6924*6.69515*6.6924
01/07/2004 17:20:00*6.69555*6.6909*6.69625*6.6902
01/07/2004 17:25:00*6.69405*6.69445*6.69555*6.6909
01/07/2004 17:30:00*6.69405*6.69335*6.69445*6.6898
01/07/2004 17:35:00*6.69255*6.664*6.69335*6.6629
01/07/2004 17:40:00*6.69145*6.68965*6.69145*6.664
01/07/2004 17:45:00*6.69*6.69075*6.6911*6.68965
01/07/2004 17:50:00*6.69075*6.69075*6.69075*6.69075
01/07/2004 17:55:00*6.6922*6.6911*6.6922*6.69
01/07/2004 18:00:00*6.69145*6.69185*6.69185*6.6911
01/07/2004 18:05:00*6.69185*6.69255*6.69255*6.69145
01/07/2004 18:10:00*6.6922*6.69475*6.69475*6.69145
01/07/2004 18:15:00*6.69445*6.69515*6.69925*6.69255
01/07/2004 18:20:00*6.69515*6.7052*6.7066*6.69515
01/07/2004 18:25:00*6.69955*6.69995*6.7096*6.69665
01/07/2004 18:30:00*6.71*6.70065*6.7107*6.69775
01/07/2004 18:35:00*6.70035*6.69885*6.7085*6.69885
01/07/2004 18:40:00*6.7077*6.7074*6.7077*6.69845
01/07/2004 18:45:00*6.6981*6.707*6.7074*6.6981
01/07/2004 18:50:00*6.7066*6.69735*6.707*6.69735
01/07/2004 18:55:00*6.6922*6.7041*6.7052*6.6922
01/07/2004 19:00:00*6.69555*6.703*6.7041*6.69445
01/07/2004 19:05:00*6.7026*6.68965*6.703*6.68925
01/07/2004 19:10:00*6.6889*6.6852*6.6974*6.6852
01/07/2004 19:15:00*6.68555*6.6959*6.697*6.6852
01/07/2004 19:20:00*6.6963*6.6852*6.6963*6.6852
01/07/2004 19:25:00*6.6852*6.6941*6.6945*6.6841
01/07/2004 19:30:00*6.6937*6.68485*6.6941*6.68335
01/07/2004 19:35:00*6.68375*6.6941*6.6941*6.68375
01/07/2004 19:40:00*6.68485*6.6852*6.6941*6.68375
01/07/2004 19:45:00*6.68445*6.6945*6.6948*6.68445
01/07/2004 19:50:00*6.68595*6.6967*6.6967*6.6852
01/07/2004 19:55:00*6.68855*6.6852*6.6967*6.68445
01/07/2004 20:00:00*6.68485*6.6985*6.6985*6.68485
01/07/2004 20:05:00*6.6889*6.6863*6.6985*6.68595
01/07/2004 20:10:00*6.68705*6.6804*6.6967*6.6804
01/07/2004 20:15:00*6.6808*6.68265*6.6915*6.6804
01/07/2004 20:20:00*6.68225*6.6893*6.6904*6.6797
01/07/2004 20:25:00*6.68005*6.6912*6.6912*6.67895
01/07/2004 20:30:00*6.6919*6.683*6.6937*6.68225
01/07/2004 20:35:00*6.68265*6.68225*6.6915*6.68155
01/07/2004 20:40:00*6.6912*6.6819*6.6912*6.68155
01/07/2004 20:45:00*6.68265*6.68225*6.6904*6.68115
01/07/2004 20:50:00*6.68155*6.6797*6.69*6.6797
01/07/2004 20:55:00*6.67895*6.6804*6.6889*6.6786
01/07/2004 21:00:00*6.68005*6.6804*6.69*6.68005
01/07/2004 21:05:00*6.68005*6.67895*6.6882*6.6786
01/07/2004 21:10:00*6.6878*6.6882*6.6882*6.67895
01/07/2004 21:15:00*6.6882*6.6804*6.6889*6.6793
01/07/2004 21:20:00*6.6893*6.67895*6.69*6.67895
01/07/2004 21:25:00*6.6875*6.6878*6.6893*6.67895
01/07/2004 21:30:00*6.6793*6.6793*6.6878*6.6793
01/07/2004 21:35:00*6.6797*6.6786*6.6889*6.6771
01/07/2004 21:40:00*6.6782*6.6875*6.6875*6.6771
01/07/2004 21:45:00*6.6875*6.6786*6.6875*6.6782
01/07/2004 21:50:00*6.6782*6.6775*6.6864*6.6771
01/07/2004 21:55:00*6.6771*6.6782*6.6782*6.67675
01/07/2004 22:00:00*6.6867*6.6782*6.6867*6.6775
01/07/2004 22:05:00*6.678*6.6775*6.6829*6.67675
01/07/2004 22:10:00*6.67675*6.6943*6.6943*6.67675
01/07/2004 22:15:00*6.6775*6.6771*6.6943*6.67675
01/07/2004 22:20:00*6.6764*6.67785*6.67785*6.6764
01/07/2004 22:25:00*6.6775*6.6771*6.67785*6.67675
01/07/2004 22:30:00*6.6771*6.6764*6.6775*6.6764
01/07/2004 22:35:00*6.67675*6.6793*6.6804*6.6764
01/07/2004 22:40:00*6.67895*6.68225*6.7033*6.67895
01/07/2004 22:45:00*6.68265*6.68335*6.68335*6.68155
01/07/2004 22:50:00*6.68265*6.6819*6.68335*6.6819
01/07/2004 22:55:00*6.7026*6.703*6.703*6.6819
01/07/2004 23:00:00*6.69255*6.7026*6.703*6.69255
01/07/2004 23:05:00*6.7026*6.703*6.703*6.7026
01/07/2004 23:10:00*6.703*6.6841*6.703*6.683
01/07/2004 23:15:00*6.68335*6.68445*6.68445*6.68335
01/07/2004 23:20:00*6.6841*6.6841*6.68445*6.68335
01/07/2004 23:25:00*6.7048*6.68335*6.7048*6.68335
01/07/2004 23:30:00*6.68375*6.68265*6.68375*6.68225
01/07/2004 23:35:00*6.68225*6.68265*6.7026*6.68225
01/07/2004 23:40:00*6.7026*6.6819*6.7026*6.6819
01/07/2004 23:45:00*6.68115*6.68155*6.6841*6.6808
01/07/2004 23:50:00*6.68115*6.68115*6.68155*6.68115
01/07/2004 23:55:00*6.7022*6.7015*6.7022*6.68115
01/08/2004 00:00:00*6.68155*6.6808*6.7015*6.6808
01/08/2004 00:05:00*6.68115*6.6804*6.68115*6.68005
01/08/2004 00:10:00*6.68115*6.6993*6.6993*6.6786
01/08/2004 00:15:00*6.6996*6.6985*6.6996*6.6985
01/08/2004 00:20:00*6.6989*6.7*6.7004*6.6985
01/08/2004 00:25:00*6.6993*6.6996*6.7*6.6993
01/08/2004 00:30:00*6.6996*6.6993*6.6996*6.6993
01/08/2004 00:35:00*6.6996*6.6993*6.6996*6.6993
01/08/2004 00:40:00*6.6996*6.6996*6.7*6.6989
01/08/2004 00:45:00*6.6993*6.7026*6.7026*6.6993
01/08/2004 00:50:00*6.7022*6.7101*6.7101*6.68335
01/08/2004 00:55:00*6.7093*6.709*6.7101*6.7082
01/08/2004 01:00:00*6.7101*6.68445*6.7101*6.68445
01/08/2004 01:05:00*6.6863*6.699*6.6994*6.68445
01/08/2004 01:10:00*6.6994*6.699*6.6994*6.68595
01/08/2004 01:15:00*6.6987*6.7005*6.7009*6.6983
01/08/2004 01:20:00*6.7012*6.7001*6.7016*6.68815
01/08/2004 01:25:00*6.7005*6.69075*6.7042*6.68855
01/08/2004 01:30:00*6.69035*6.6936*6.7054*6.68925
01/08/2004 01:35:00*6.69*6.72*6.72255*6.69
01/08/2004 01:40:00*6.7191*6.72145*6.72215*6.7149
01/08/2004 01:45:00*6.72145*6.7109*6.72255*6.7096
01/08/2004 01:50:00*6.7105*6.71765*6.71795*6.7105
01/08/2004 01:55:00*6.7109*6.71765*6.71765*6.7109
01/08/2004 02:00:00*6.71795*6.712*6.71945*6.7069
01/08/2004 02:05:00*6.71695*6.70565*6.71695*6.7042
01/08/2004 02:10:00*6.70635*6.71125*6.7116*6.704
01/08/2004 02:15:00*6.7059*6.70925*6.71455*6.7056
01/08/2004 02:20:00*6.71075*6.71355*6.71545*6.70925
01/08/2004 02:25:00*6.71315*6.70795*6.71355*6.7065
01/08/2004 02:30:00*6.70835*6.71345*6.71345*6.7078
01/08/2004 02:35:00*6.71265*6.7078*6.71435*6.7078
01/08/2004 02:40:00*6.7083*6.70885*6.71265*6.705
01/08/2004 02:45:00*6.7081*6.7072*6.7105*6.705
01/08/2004 02:50:00*6.70845*6.71215*6.7125*6.7072
01/08/2004 02:55:00*6.7103*6.7094*6.71285*6.7085
01/08/2004 03:00:00*6.7103*6.7064*6.7103*6.70265
01/08/2004 03:05:00*6.7068*6.7068*6.70755*6.70225
01/08/2004 03:10:00*6.70775*6.70365*6.70905*6.702
01/08/2004 03:15:00*6.70585*6.7059*6.70935*6.70365
01/08/2004 03:20:00*6.70625*6.7113*6.7166*6.7048
01/08/2004 03:25:00*6.71205*6.7122*6.71585*6.7097
01/08/2004 03:30:00*6.7124*6.71635*6.71705*6.7105
01/08/2004 03:35:00*6.7174*6.72105*6.72375*6.7158
01/08/2004 03:40:00*6.721*6.72835*6.72945*6.721
01/08/2004 03:45:00*6.7263*6.72205*6.72835*6.72075
01/08/2004 03:50:00*6.72165*6.7222*6.72295*6.7207
01/08/2004 03:55:00*6.7209*6.7207*6.7249*6.7207
01/08/2004 04:00:00*6.72*6.7231*6.724*6.7192
01/08/2004 04:05:00*6.72345*6.7213*6.7242*6.7191
01/08/2004 04:10:00*6.7195*6.72035*6.72425*6.7193
01/08/2004 04:15:00*6.7187*6.7292*6.7292*6.7186
01/08/2004 04:20:00*6.7265*6.7231*6.73455*6.7219
01/08/2004 04:25:00*6.7223*6.7262*6.7271*6.7219
01/08/2004 04:30:00*6.72745*6.7215*6.72745*6.72095
01/08/2004 04:35:00*6.7235*6.7226*6.727*6.7214
01/08/2004 04:40:00*6.72295*6.7169*6.72295*6.7156
01/08/2004 04:45:00*6.716*6.7173*6.718*6.7152
01/08/2004 04:50:00*6.7182*6.718*6.72055*6.7167
01/08/2004 04:55:00*6.7163*6.72005*6.72345*6.7163
01/08/2004 05:00:00*6.7191*6.7169*6.7202*6.7143
01/08/2004 05:05:00*6.717*6.71705*6.7194*6.7128
01/08/2004 05:10:00*6.71575*6.7189*6.72*6.7154
01/08/2004 05:15:00*6.7194*6.71965*6.722*6.7176
01/08/2004 05:20:00*6.7185*6.71835*6.7202*6.7175
01/08/2004 05:25:00*6.7184*6.72115*6.72115*6.71615
01/08/2004 05:30:00*6.7193*6.71985*6.72275*6.7193
01/08/2004 05:35:00*6.7202*6.71935*6.72205*6.7189
01/08/2004 05:40:00*6.7161*6.7179*6.72065*6.7117
01/08/2004 05:45:00*6.7179*6.7082*6.7199*6.7082
01/08/2004 05:50:00*6.7095*6.70855*6.7111*6.7075
01/08/2004 05:55:00*6.70745*6.7004*6.70855*6.7
01/08/2004 06:00:00*6.7004*6.6931*6.7053*6.6931
01/08/2004 06:05:00*6.694*6.7014*6.7014*6.6922
01/08/2004 06:10:00*6.6994*6.6973*6.7027*6.6964
01/08/2004 06:15:00*6.6969*6.6978*6.6978*6.6956
01/08/2004 06:20:00*6.6982*6.7066*6.7066*6.6969
01/08/2004 06:25:00*6.71365*6.7093*6.71585*6.7057
01/08/2004 06:30:00*6.7106*6.70765*6.71075*6.7064
01/08/2004 06:35:00*6.708*6.70845*6.71005*6.7057
01/08/2004 06:40:00*6.7068*6.7117*6.71675*6.7064
01/08/2004 06:45:00*6.71295*6.7141*6.71485*6.7108
01/08/2004 06:50:00*6.71445*6.7142*6.7172*6.71225
01/08/2004 06:55:00*6.7139*6.7115*6.7142*6.7106
01/08/2004 07:00:00*6.71115*6.7052*6.7115*6.7047
01/08/2004 07:05:00*6.7068*6.7097*6.71095*6.7015
01/08/2004 07:10:00*6.7088*6.7115*6.71205*6.7077
01/08/2004 07:15:00*6.7106*6.72205*6.72335*6.7103
01/08/2004 07:20:00*6.7206*6.7254*6.72905*6.7202
01/08/2004 07:25:00*6.7254*6.7335*6.73735*6.7254
01/08/2004 07:30:00*6.7328*6.7287*6.7335*6.7251
01/08/2004 07:35:00*6.72985*6.733*6.73555*6.7287
01/08/2004 07:40:00*6.73385*6.73715*6.73985*6.72985
01/08/2004 07:45:00*6.7371*6.73255*6.74195*6.7316
01/08/2004 07:50:00*6.7314*6.7374*6.7377*6.7309
01/08/2004 07:55:00*6.7381*6.7284*6.74085*6.7284
01/08/2004 08:00:00*6.7297*6.72915*6.73325*6.7258
01/08/2004 08:05:00*6.7286*6.73085*6.73585*6.7282
01/08/2004 08:10:00*6.7299*6.73205*6.73395*6.72915
01/08/2004 08:15:00*6.73175*6.7294*6.73755*6.7294
01/08/2004 08:20:00*6.72705*6.7269*6.7298*6.725
01/08/2004 08:25:00*6.7278*6.729*6.7324*6.7228
01/08/2004 08:30:00*6.7305*6.74505*6.74505*6.729
01/08/2004 08:35:00*6.743*6.7521*6.7525*6.7392
01/08/2004 08:40:00*6.7521*6.74725*6.75235*6.7434
01/08/2004 08:45:00*6.7476*6.7469*6.7508*6.7434
01/08/2004 08:50:00*6.7466*6.7371*6.7473*6.7369
01/08/2004 08:55:00*6.7375*6.736*6.7406*6.7325
01/08/2004 09:00:00*6.7357*6.7388*6.7449*6.7357
01/08/2004 09:05:00*6.73735*6.7344*6.7418*6.7231
01/08/2004 09:10:00*6.7307*6.728*6.7344*6.724
01/08/2004 09:15:00*6.7256*6.7295*6.73185*6.7236
01/08/2004 09:20:00*6.7258*6.7245*6.7295*6.7241
01/08/2004 09:25:00*6.7241*6.7298*6.7316*6.7238
01/08/2004 09:30:00*6.7294*6.7322*6.7351*6.7294
01/08/2004 09:35:00*6.73145*6.7274*6.7322*6.7269
01/08/2004 09:40:00*6.7272*6.7302*6.7302*6.7272
01/08/2004 09:45:00*6.7192*6.7192*6.7302*6.7192
01/08/2004 09:50:00*6.7192*6.7273*6.7273*6.7192
01/08/2004 09:55:00*6.7264*6.7284*6.7284*6.7223
01/08/2004 10:00:00*6.7278*6.7276*6.7284*6.7251
01/08/2004 10:05:00*6.7273*6.7294*6.7318*6.7236
01/08/2004 10:10:00*6.7302*6.7294*6.7302*6.7261
01/08/2004 10:15:00*6.7247*6.7225*6.7294*6.7192
01/08/2004 10:20:00*6.7212*6.7278*6.7278*6.7212
01/08/2004 10:25:00*6.7282*6.7359*6.7359*6.7278
01/08/2004 10:30:00*6.7368*6.7318*6.7368*6.7318
01/08/2004 10:35:00*6.73625*6.7441*6.7441*6.7318
01/08/2004 10:40:00*6.7447*6.7408*6.7447*6.739
01/08/2004 10:45:00*6.7404*6.7404*6.7408*6.7368
01/08/2004 10:50:00*6.7404*6.7474*6.74955*6.7404
01/08/2004 10:55:00*6.7481*6.7567*6.7597*6.7474
01/08/2004 11:00:00*6.7562*6.753*6.7567*6.7485
01/08/2004 11:05:00*6.7505*6.7562*6.7591*6.7505
01/08/2004 11:10:00*6.7589*6.7532*6.7609*6.7519
01/08/2004 11:15:00*6.7523*6.76095*6.76095*6.7523
01/08/2004 11:20:00*6.7606*6.7507*6.76645*6.7507
01/08/2004 11:25:00*6.7507*6.7533*6.7571*6.7476
01/08/2004 11:30:00*6.7575*6.7595*6.7595*6.7533
01/08/2004 11:35:00*6.7584*6.7599*6.7619*6.7556
01/08/2004 11:40:00*6.7606*6.7582*6.7606*6.7575
01/08/2004 11:45:00*6.7617*6.76155*6.76425*6.7582
01/08/2004 11:50:00*6.7623*6.7507*6.76485*6.7496
01/08/2004 11:55:00*6.7581*6.7403*6.7588*6.7398
01/08/2004 12:00:00*6.7399*6.7444*6.7469*6.7399
01/08/2004 12:05:00*6.744*6.737*6.7462*6.7363
01/08/2004 12:10:00*6.7378*6.73*6.7385*6.7295
01/08/2004 12:15:00*6.7293*6.7418*6.7418*6.7289
01/08/2004 12:20:00*6.74215*6.7425*6.7504*6.7407
01/08/2004 12:25:00*6.74215*6.7396*6.7425*6.7396
01/08/2004 12:30:00*6.7403*6.7381*6.7469*6.7332
01/08/2004 12:35:00*6.7335*6.73795*6.73885*6.7328
01/08/2004 12:40:00*6.7383*6.7376*6.7416*6.7366
01/08/2004 12:45:00*6.7372*6.74345*6.746*6.7372
01/08/2004 12:50:00*6.74305*6.74235*6.7524*6.74
01/08/2004 12:55:00*6.74305*6.73975*6.751*6.73975
01/08/2004 13:00:00*6.73975*6.73905*6.73975*6.7363
01/08/2004 13:05:00*6.73975*6.73795*6.7405*6.7355
01/08/2004 13:10:00*6.7352*6.7368*6.73795*6.7326
01/08/2004 13:15:00*6.73645*6.7361*6.7368*6.735
01/08/2004 13:20:00*6.7357*6.7357*6.7368*6.73535
01/08/2004 13:25:00*6.7361*6.7359*6.73645*6.7352
01/08/2004 13:30:00*6.7366*6.7361*6.7377*6.7354
01/08/2004 13:35:00*6.7368*6.7352*6.73755*6.7348
01/08/2004 13:40:00*6.7348*6.73645*6.73645*6.7344
01/08/2004 13:45:00*6.7344*6.7354*6.7368*6.7324
01/08/2004 13:50:00*6.7368*6.7366*6.7368*6.7352
01/08/2004 13:55:00*6.7361*6.73645*6.7372*6.735
01/08/2004 14:00:00*6.735*6.7324*6.73645*6.7322
01/08/2004 14:05:00*6.73315*6.7353*6.75*6.7317
01/08/2004 14:10:00*6.7357*6.7324*6.7364*6.7297
01/08/2004 14:15:00*6.7317*6.73*6.7324*6.7288
01/08/2004 14:20:00*6.7308*6.7315*6.73425*6.7299
01/08/2004 14:25:00*6.7308*6.7317*6.7324*6.7289
01/08/2004 14:30:00*6.7324*6.7339*6.73425*6.7289
01/08/2004 14:35:00*6.73425*6.7392*6.7392*6.7308
01/08/2004 14:40:00*6.7392*6.7381*6.7458*6.7377
01/08/2004 14:45:00*6.7418*6.7388*6.7418*6.7381
01/08/2004 14:50:00*6.7399*6.7392*6.7399*6.7388
01/08/2004 14:55:00*6.7386*6.7388*6.7392*6.7337
01/08/2004 15:00:00*6.73845*6.7381*6.7388*6.7377
01/08/2004 15:05:00*6.7377*6.7388*6.73955*6.7344
01/08/2004 15:10:00*6.7392*6.7326*6.741*6.7326
01/08/2004 15:15:00*6.7381*6.73955*6.7399*6.7326
01/08/2004 15:20:00*6.7392*6.73955*6.73955*6.735
01/08/2004 15:25:00*6.7399*6.73955*6.7403*6.7353
01/08/2004 15:30:00*6.7407*6.735*6.7407*6.7342
01/08/2004 15:35:00*6.7388*6.7414*6.7425*6.735
01/08/2004 15:40:00*6.7407*6.7414*6.7414*6.7387
01/08/2004 15:45:00*6.7383*6.7414*6.7425*6.7372
01/08/2004 15:50:00*6.7403*6.7403*6.7414*6.7403
01/08/2004 15:55:00*6.7366*6.73955*6.7407*6.7361
01/08/2004 16:00:00*6.73955*6.74215*6.74215*6.7375
01/08/2004 16:05:00*6.7414*6.7366*6.74215*6.7366
01/08/2004 16:10:00*6.7366*6.7377*6.7377*6.7366
01/08/2004 16:15:00*6.7377*6.7412*6.7451*6.7377
01/08/2004 16:20:00*6.7447*6.7447*6.7447*6.7383
01/08/2004 16:25:00*6.7447*6.7405*6.7451*6.7405
01/08/2004 16:30:00*6.7451*6.7447*6.74545*6.7401
01/08/2004 16:35:00*6.7447*6.74435*6.7447*6.7401
01/08/2004 16:40:00*6.74435*6.7403*6.7451*6.7399
01/08/2004 16:45:00*6.741*6.7403*6.7451*6.7403
01/08/2004 16:50:00*6.7403*6.74545*6.7458*6.7403
01/08/2004 16:55:00*6.7462*6.74655*6.74655*6.74545
01/08/2004 17:00:00*6.74655*6.7458*6.7506*6.7403
