01/08/2004 17:05:00*6.7451*6.7425*6.7469*6.7414
01/08/2004 17:10:00*6.7425*6.7469*6.7469*6.7421
01/08/2004 17:15:00*6.7469*6.7425*6.7469*6.7418
01/08/2004 17:20:00*6.7425*6.7469*6.7469*6.7421
01/08/2004 17:25:00*6.74655*6.74655*6.7484*6.7421
01/08/2004 17:30:00*6.7418*6.744*6.74915*6.7414
01/08/2004 17:35:00*6.7436*6.7458*6.74985*6.7436
01/08/2004 17:40:00*6.7455*6.7495*6.7495*6.7455
01/08/2004 17:45:00*6.74985*6.74985*6.7506*6.7462
01/08/2004 17:50:00*6.7444*6.7495*6.74985*6.7444
01/08/2004 17:55:00*6.7495*6.7455*6.7495*6.7451
01/08/2004 18:00:00*6.7455*6.74915*6.74985*6.7451
01/08/2004 18:05:00*6.75095*6.7462*6.75095*6.7458
01/08/2004 18:10:00*6.7462*6.7469*6.7482*6.7462
01/08/2004 18:15:00*6.7473*6.7486*6.7486*6.7469
01/08/2004 18:20:00*6.7482*6.7475*6.74895*6.7469
01/08/2004 18:25:00*6.7455*6.7475*6.7475*6.7455
01/08/2004 18:30:00*6.7475*6.7473*6.7486*6.7462
01/08/2004 18:35:00*6.7482*6.74895*6.74895*6.7469
01/08/2004 18:40:00*6.74895*6.7458*6.74895*6.7458
01/08/2004 18:45:00*6.7469*6.74635*6.7482*6.7458
01/08/2004 18:50:00*6.7455*6.7436*6.74675*6.7436
01/08/2004 18:55:00*6.74455*6.7427*6.74455*6.7418
01/08/2004 19:00:00*6.74565*6.7418*6.74635*6.7418
01/08/2004 19:05:00*6.7414*6.7416*6.7429*6.7407
01/08/2004 19:10:00*6.7427*6.7399*6.7427*6.7396
01/08/2004 19:15:00*6.7399*6.7412*6.74195*6.7399
01/08/2004 19:20:00*6.7405*6.7396*6.7412*6.7396
01/08/2004 19:25:00*6.7396*6.74085*6.74085*6.7396
01/08/2004 19:30:00*6.74085*6.7374*6.7412*6.737
01/08/2004 19:35:00*6.7377*6.73755*6.7381*6.7363
01/08/2004 19:40:00*6.7363*6.73755*6.73755*6.7359
01/08/2004 19:45:00*6.7372*6.7355*6.73755*6.7355
01/08/2004 19:50:00*6.7359*6.7361*6.7372*6.7352
01/08/2004 19:55:00*6.7348*6.7361*6.7361*6.7348
01/08/2004 20:00:00*6.7361*6.7372*6.74235*6.7355
01/08/2004 20:05:00*6.7366*6.7379*6.74235*6.7363
01/08/2004 20:10:00*6.7374*6.739*6.74305*6.7374
01/08/2004 20:15:00*6.7381*6.7374*6.7394*6.7374
01/08/2004 20:20:00*6.7377*6.7388*6.7427*6.7374
01/08/2004 20:25:00*6.7394*6.74085*6.74415*6.7381
01/08/2004 20:30:00*6.7403*6.73975*6.7412*6.7379
01/08/2004 20:35:00*6.739*6.7388*6.7401*6.7381
01/08/2004 20:40:00*6.7385*6.739*6.73975*6.7381
01/08/2004 20:45:00*6.7377*6.7377*6.739*6.7374
01/08/2004 20:50:00*6.7381*6.73865*6.74305*6.7377
01/08/2004 20:55:00*6.737*6.7379*6.73865*6.7366
01/08/2004 21:00:00*6.737*6.7366*6.7379*6.7363
01/08/2004 21:05:00*6.74235*6.7394*6.74305*6.7366
01/08/2004 21:10:00*6.7388*6.7416*6.7449*6.7388
01/08/2004 21:15:00*6.74195*6.7427*6.74305*6.741
01/08/2004 21:20:00*6.74235*6.74235*6.7427*6.741
01/08/2004 21:25:00*6.74235*6.74235*6.74235*6.74235
01/08/2004 21:30:00*6.7418*6.74235*6.74305*6.7418
01/08/2004 21:35:00*6.7427*6.74565*6.74565*6.7418
01/08/2004 21:40:00*6.74525*6.7427*6.74565*6.7414
01/08/2004 21:45:00*6.74305*6.74235*6.74345*6.7418
01/08/2004 21:50:00*6.7414*6.7407*6.74345*6.73865
01/08/2004 21:55:00*6.7399*6.7416*6.7427*6.7399
01/08/2004 22:00:00*6.74345*6.74085*6.74345*6.74085
01/08/2004 22:05:00*6.74085*6.74085*6.753*6.74085
01/08/2004 22:10:00*6.7526*6.753*6.753*6.74085
01/08/2004 22:15:00*6.7412*6.74345*6.7537*6.7412
01/08/2004 22:20:00*6.7541*6.7537*6.7541*6.7412
01/08/2004 22:25:00*6.74345*6.7427*6.7537*6.7427
01/08/2004 22:30:00*6.7427*6.74235*6.7427*6.74195
01/08/2004 22:35:00*6.74235*6.7544*6.7544*6.74235
01/08/2004 22:40:00*6.7544*6.7544*6.7544*6.7541
01/08/2004 22:45:00*6.7544*6.74305*6.7548*6.7427
01/08/2004 22:50:00*6.74305*6.7552*6.7552*6.74305
01/08/2004 22:55:00*6.7544*6.74235*6.7552*6.74235
01/08/2004 23:00:00*6.74235*6.74195*6.74415*6.7416
01/08/2004 23:05:00*6.74195*6.74195*6.74195*6.74195
01/08/2004 23:10:00*6.74195*6.7416*6.7438*6.7416
01/08/2004 23:15:00*6.7438*6.74085*6.753*6.7405
01/08/2004 23:20:00*6.7405*6.74085*6.74085*6.7405
01/08/2004 23:25:00*6.7405*6.7401*6.74085*6.7401
01/08/2004 23:30:00*6.7405*6.7438*6.74415*6.7401
01/08/2004 23:35:00*6.74345*6.74305*6.7552*6.74085
01/08/2004 23:40:00*6.74345*6.7552*6.7555*6.74305
01/08/2004 23:45:00*6.74345*6.74345*6.7552*6.7427
01/08/2004 23:50:00*6.7427*6.74195*6.74345*6.74195
01/08/2004 23:55:00*6.74785*6.753*6.753*6.74085
01/09/2004 00:00:00*6.7412*6.7522*6.7541*6.74085
01/09/2004 00:05:00*6.7405*6.7416*6.7522*6.7401
01/09/2004 00:10:00*6.7412*6.74085*6.753*6.74085
01/09/2004 00:15:00*6.7416*6.7522*6.7522*6.739
01/09/2004 00:20:00*6.7518*6.73975*6.7526*6.73975
01/09/2004 00:25:00*6.739*6.7482*6.7511*6.73865
01/09/2004 00:30:00*6.7467*6.7445*6.7482*6.7328
01/09/2004 00:35:00*6.7449*6.7452*6.7452*6.7295
01/09/2004 00:40:00*6.7463*6.7441*6.7471*6.7313
01/09/2004 00:45:00*6.7328*6.7302*6.7452*6.7302
01/09/2004 00:50:00*6.743*6.7273*6.743*6.7273
01/09/2004 00:55:00*6.7269*6.7254*6.7386*6.7243
01/09/2004 01:00:00*6.7258*6.7324*6.7452*6.7232
01/09/2004 01:05:00*6.7328*6.7317*6.746*6.7309
01/09/2004 01:10:00*6.7313*6.7328*6.7463*6.7313
01/09/2004 01:15:00*6.7328*6.7479*6.7597*6.7328
01/09/2004 01:20:00*6.7479*6.75065*6.7615*6.73645
01/09/2004 01:25:00*6.75065*6.7372*6.75065*6.7368
01/09/2004 01:30:00*6.7615*6.7623*6.7641*6.7372
01/09/2004 01:35:00*6.7634*6.7289*6.7634*6.7271
01/09/2004 01:40:00*6.7287*6.7377*6.7377*6.7265
01/09/2004 01:45:00*6.73735*6.7326*6.7377*6.732
01/09/2004 01:50:00*6.732*6.73735*6.73735*6.7274
01/09/2004 01:55:00*6.7362*6.73955*6.73955*6.7319
01/09/2004 02:00:00*6.7388*6.7366*6.7491*6.7341
01/09/2004 02:05:00*6.737*6.73955*6.748*6.7366
01/09/2004 02:10:00*6.7489*6.7515*6.7546*6.73955
01/09/2004 02:15:00*6.752*6.75495*6.75495*6.7515
01/09/2004 02:20:00*6.7546*6.76685*6.7689*6.7529
01/09/2004 02:25:00*6.7617*6.763*6.76685*6.7595
01/09/2004 02:30:00*6.7617*6.767*6.7689*6.7606
01/09/2004 02:35:00*6.76795*6.7562*6.76795*6.7549
01/09/2004 02:40:00*6.75475*6.754*6.757*6.7538
01/09/2004 02:45:00*6.7564*6.7654*6.7661*6.7538
01/09/2004 02:50:00*6.7643*6.75875*6.7654*6.7525
01/09/2004 02:55:00*6.7584*6.7606*6.7606*6.7556
01/09/2004 03:00:00*6.7602*6.7547*6.7606*6.7536
01/09/2004 03:05:00*6.7538*6.7641*6.7686*6.7523
01/09/2004 03:10:00*6.7675*6.7664*6.7717*6.7641
01/09/2004 03:15:00*6.76605*6.7664*6.7692*6.7642
01/09/2004 03:20:00*6.76955*6.7704*6.7704*6.7637
01/09/2004 03:25:00*6.7701*6.7762*6.7769*6.768
01/09/2004 03:30:00*6.7754*6.7485*6.7762*6.7472
01/09/2004 03:35:00*6.7481*6.7474*6.7578*6.7459
01/09/2004 03:40:00*6.7477*6.7509*6.7529*6.7455
01/09/2004 03:45:00*6.7518*6.7531*6.7544*6.7489
01/09/2004 03:50:00*6.75235*6.7522*6.7577*6.7507
01/09/2004 03:55:00*6.7531*6.7573*6.75985*6.7512
01/09/2004 04:00:00*6.7576*6.7637*6.7672*6.75435
01/09/2004 04:05:00*6.7641*6.76485*6.7672*6.7632
01/09/2004 04:10:00*6.7652*6.7599*6.7672*6.7588
01/09/2004 04:15:00*6.76285*6.7618*6.76485*6.75935
01/09/2004 04:20:00*6.76305*6.76085*6.76395*6.759
01/09/2004 04:25:00*6.76175*6.7524*6.7649*6.744
01/09/2004 04:30:00*6.7521*6.7506*6.75445*6.7497
01/09/2004 04:35:00*6.7482*6.7486*6.7526*6.7469
01/09/2004 04:40:00*6.7482*6.75315*6.75315*6.746
01/09/2004 04:45:00*6.7522*6.753*6.757*6.7509
01/09/2004 04:50:00*6.7533*6.757*6.7594*6.753
01/09/2004 04:55:00*6.75755*6.7526*6.75885*6.7522
01/09/2004 05:00:00*6.7544*6.7561*6.75755*6.7522
01/09/2004 05:05:00*6.7552*6.75625*6.7572*6.7544
01/09/2004 05:10:00*6.7533*6.7563*6.7581*6.7531
01/09/2004 05:15:00*6.7572*6.75665*6.7627*6.7545
01/09/2004 05:20:00*6.7541*6.7603*6.7611*6.7541
01/09/2004 05:25:00*6.76345*6.76345*6.76565*6.7603
01/09/2004 05:30:00*6.7647*6.7673*6.7682*6.76195
01/09/2004 05:35:00*6.76765*6.7677*6.77005*6.7651
01/09/2004 05:40:00*6.7682*6.7726*6.7737*6.7673
01/09/2004 05:45:00*6.77225*6.76635*6.7726*6.7645
01/09/2004 05:50:00*6.76745*6.76435*6.76765*6.7621
01/09/2004 05:55:00*6.7636*6.77155*6.77245*6.7625
01/09/2004 06:00:00*6.7697*6.7754*6.77655*6.7695
01/09/2004 06:05:00*6.7719*6.7686*6.77615*6.7686
01/09/2004 06:10:00*6.7695*6.7743*6.77615*6.76825
01/09/2004 06:15:00*6.7719*6.77795*6.77835*6.7717
01/09/2004 06:20:00*6.7749*6.7734*6.77795*6.7723
01/09/2004 06:25:00*6.77505*6.76995*6.77655*6.7662
01/09/2004 06:30:00*6.7673*6.77235*6.77305*6.7673
01/09/2004 06:35:00*6.77195*6.77505*6.77505*6.7666
01/09/2004 06:40:00*6.77465*6.7694*6.77505*6.7679
01/09/2004 06:45:00*6.76935*6.77115*6.77395*6.7682
01/09/2004 06:50:00*6.77085*6.77135*6.77215*6.7684
01/09/2004 06:55:00*6.771*6.76805*6.77135*6.7657
01/09/2004 07:00:00*6.7657*6.7635*6.7686*6.7622
01/09/2004 07:05:00*6.76565*6.7622*6.76845*6.7618
01/09/2004 07:10:00*6.7664*6.7613*6.7677*6.7613
01/09/2004 07:15:00*6.7611*6.7567*6.76515*6.7548
01/09/2004 07:20:00*6.757*6.75755*6.75905*6.7567
01/09/2004 07:25:00*6.7572*6.7585*6.7587*6.7557
01/09/2004 07:30:00*6.75815*6.75155*6.7607*6.75155
01/09/2004 07:35:00*6.7519*6.75725*6.7576*6.749
01/09/2004 07:40:00*6.7563*6.76545*6.76545*6.7546
01/09/2004 07:45:00*6.7631*6.7627*6.76545*6.7618
01/09/2004 07:50:00*6.76345*6.76365*6.76455*6.7618
01/09/2004 07:55:00*6.76385*6.7631*6.76475*6.7624
01/09/2004 08:00:00*6.7627*6.76475*6.76585*6.7589
01/09/2004 08:05:00*6.7631*6.762*6.76585*6.7581
01/09/2004 08:10:00*6.762*6.76035*6.7629*6.7576
01/09/2004 08:15:00*6.7596*6.7576*6.76035*6.7559
01/09/2004 08:20:00*6.7585*6.7625*6.7625*6.7554
01/09/2004 08:25:00*6.7629*6.7574*6.7629*6.7513
01/09/2004 08:30:00*6.75865*6.7581*6.76065*6.7563
01/09/2004 08:35:00*6.76215*6.75*6.7725*6.74835
01/09/2004 08:40:00*6.7515*6.7524*6.7576*6.74375
01/09/2004 08:45:00*6.7482*6.75035*6.75885*6.7473
01/09/2004 08:50:00*6.7487*6.7546*6.75595*6.7438
01/09/2004 08:55:00*6.7508*6.746*6.7546*6.7451
01/09/2004 09:00:00*6.74985*6.75795*6.75995*6.746
01/09/2004 09:05:00*6.7554*6.75295*6.75795*6.7493
01/09/2004 09:10:00*6.7511*6.7484*6.75335*6.7453
01/09/2004 09:15:00*6.75025*6.75*6.75095*6.7458
01/09/2004 09:20:00*6.75165*6.7318*6.75165*6.7318
01/09/2004 09:25:00*6.73275*6.7294*6.73275*6.7272
01/09/2004 09:30:00*6.7318*6.732*6.73715*6.7294
01/09/2004 09:35:00*6.7324*6.7336*6.73805*6.732
01/09/2004 09:40:00*6.73425*6.7388*6.7388*6.7333
01/09/2004 09:45:00*6.7386*6.74025*6.74025*6.7375
01/09/2004 09:50:00*6.7367*6.7357*6.74025*6.73495
01/09/2004 09:55:00*6.73435*6.74315*6.74315*6.734
01/09/2004 10:00:00*6.7428*6.7417*6.74575*6.7417
01/09/2004 10:05:00*6.7393*6.7393*6.7417*6.7393
01/09/2004 10:10:00*6.74285*6.7465*6.7465*6.7393
01/09/2004 10:15:00*6.75215*6.7498*6.75215*6.7465
01/09/2004 10:20:00*6.749*6.7459*6.7498*6.7444
01/09/2004 10:25:00*6.7452*6.74865*6.74865*6.7452
01/09/2004 10:30:00*6.7516*6.7518*6.75475*6.74865
01/09/2004 10:35:00*6.75345*6.7461*6.75345*6.7461
01/09/2004 10:40:00*6.7448*6.73985*6.7461*6.7389
01/09/2004 10:45:00*6.7406*6.7437*6.74535*6.73985
01/09/2004 10:50:00*6.745*6.74535*6.74535*6.74355
01/09/2004 10:55:00*6.7512*6.74755*6.7512*6.74535
01/09/2004 11:00:00*6.753*6.7502*6.75615*6.74755
01/09/2004 11:05:00*6.7502*6.75265*6.7532*6.7502
01/09/2004 11:10:00*6.7482*6.7389*6.75265*6.7389
01/09/2004 11:15:00*6.74505*6.74485*6.74505*6.7389
01/09/2004 11:20:00*6.7489*6.7435*6.7519*6.7435
01/09/2004 11:25:00*6.7482*6.749*6.749*6.7435
01/09/2004 11:30:00*6.749*6.7434*6.7513*6.7427
01/09/2004 11:35:00*6.74835*6.7443*6.74855*6.7434
01/09/2004 11:40:00*6.744*6.7471*6.75005*6.744
01/09/2004 11:45:00*6.7471*6.7351*6.749*6.7337
01/09/2004 11:50:00*6.7348*6.7523*6.7547*6.7348
01/09/2004 11:55:00*6.7543*6.7308*6.7547*6.72735
01/09/2004 12:00:00*6.72715*6.728*6.7326*6.7245
01/09/2004 12:05:00*6.7299*6.7295*6.73225*6.7279
01/09/2004 12:10:00*6.72845*6.7268*6.7295*6.725
01/09/2004 12:15:00*6.72645*6.72935*6.7329*6.7251
01/09/2004 12:20:00*6.7321*6.7454*6.7454*6.7288
01/09/2004 12:25:00*6.7461*6.7524*6.7528*6.7421
01/09/2004 12:30:00*6.7528*6.7273*6.7528*6.7273
01/09/2004 12:35:00*6.72825*6.7425*6.7443*6.727
01/09/2004 12:40:00*6.74915*6.74915*6.7495*6.7425
01/09/2004 12:45:00*6.7475*6.7495*6.7528*6.7464
01/09/2004 12:50:00*6.7479*6.7423*6.7495*6.7419
01/09/2004 12:55:00*6.743*6.7495*6.7513*6.7423
01/09/2004 13:00:00*6.7495*6.7213*6.7532*6.7198
01/09/2004 13:05:00*6.7198*6.7209*6.7233*6.7191
01/09/2004 13:10:00*6.7205*6.7187*6.7218*6.7161
01/09/2004 13:15:00*6.7211*6.7218*6.7218*6.7183
01/09/2004 13:20:00*6.7183*6.72*6.7222*6.7183
01/09/2004 13:25:00*6.7187*6.71965*6.72*6.7184
01/09/2004 13:30:00*6.7182*6.7154*6.71965*6.7147
01/09/2004 13:35:00*6.71745*6.7178*6.71815*6.7138
01/09/2004 13:40:00*6.7134*6.7176*6.71925*6.713
01/09/2004 13:45:00*6.7189*6.71965*6.72*6.7176
01/09/2004 13:50:00*6.7191*6.7187*6.72035*6.7187
01/09/2004 13:55:00*6.7187*6.72035*6.7213*6.7187
01/09/2004 14:00:00*6.72*6.7211*6.7211*6.7176
01/09/2004 14:05:00*6.72075*6.7178*6.7211*6.7174
01/09/2004 14:10:00*6.72075*6.7205*6.7222*6.7178
01/09/2004 14:15:00*6.7209*6.7209*6.7233*6.7205
01/09/2004 14:20:00*6.7205*6.7207*6.72365*6.7187
01/09/2004 14:25:00*6.7229*6.7198*6.7233*6.71925
01/09/2004 14:30:00*6.7195*6.7154*6.7198*6.7154
01/09/2004 14:35:00*6.7158*6.7189*6.72*6.7151
01/09/2004 14:40:00*6.71855*6.7162*6.71925*6.7154
01/09/2004 14:45:00*6.71925*6.7189*6.72*6.7162
01/09/2004 14:50:00*6.716*6.71925*6.72*6.716
01/09/2004 14:55:00*6.71965*6.7161*6.72145*6.7161
01/09/2004 15:00:00*6.72035*6.7207*6.72075*6.7161
01/09/2004 15:05:00*6.7229*6.72475*6.72475*6.7207
01/09/2004 15:10:00*6.7249*6.728*6.7295*6.7242
01/09/2004 15:15:00*6.72765*6.7271*6.728*6.726
01/09/2004 15:20:00*6.7278*6.7284*6.7291*6.7267
01/09/2004 15:25:00*6.7274*6.728*6.7284*6.7271
01/09/2004 15:30:00*6.7284*6.7271*6.7291*6.7267
01/09/2004 15:35:00*6.7274*6.7295*6.7298*6.7267
01/09/2004 15:40:00*6.7274*6.73055*6.73055*6.7271
01/09/2004 15:45:00*6.7302*6.7302*6.73055*6.7284
01/09/2004 15:50:00*6.7278*6.73055*6.73055*6.7274
01/09/2004 15:55:00*6.7302*6.7282*6.73055*6.7282
01/09/2004 16:00:00*6.7298*6.7302*6.73055*6.7278
01/09/2004 16:05:00*6.7282*6.7324*6.7331*6.7271
01/09/2004 16:10:00*6.7307*6.73275*6.7331*6.7296
01/09/2004 16:15:00*6.7477*6.7466*6.7477*6.73275
01/09/2004 16:20:00*6.7474*6.744*6.7477*6.7424
01/09/2004 16:25:00*6.7474*6.744*6.7477*6.7437
01/09/2004 16:30:00*6.7477*6.7481*6.7599*6.7424
01/09/2004 16:35:00*6.7481*6.7407*6.7481*6.7407
01/09/2004 16:40:00*6.7448*6.74225*6.7448*6.7407
01/09/2004 16:45:00*6.7411*6.74115*6.7459*6.7345
01/09/2004 16:50:00*6.74115*6.74445*6.74445*6.7358
01/09/2004 16:55:00*6.74445*6.762*6.7639*6.7426
01/09/2004 17:00:00*6.762*6.7613*6.7624*6.7613
