01/12/2004 17:05:00*6.78275*6.7829*6.7842*6.7805
01/12/2004 17:10:00*6.7835*6.78275*6.7835*6.7807
01/12/2004 17:15:00*6.7824*6.78275*6.78275*6.7824
01/12/2004 17:20:00*6.7835*6.78385*6.7842*6.78275
01/12/2004 17:25:00*6.7826*6.7835*6.78385*6.7826
01/12/2004 17:30:00*6.7835*6.7824*6.7835*6.7811
01/12/2004 17:35:00*6.782*6.782*6.7824*6.78165
01/12/2004 17:40:00*6.782*6.78275*6.78275*6.7807
01/12/2004 17:45:00*6.78385*6.7831*6.78385*6.78275
01/12/2004 17:50:00*6.78275*6.78275*6.7831*6.78275
01/12/2004 17:55:00*6.7831*6.7835*6.7835*6.78275
01/12/2004 18:00:00*6.7822*6.7822*6.7835*6.7822
01/12/2004 18:05:00*6.7831*6.78275*6.7835*6.7822
01/12/2004 18:10:00*6.7831*6.7831*6.7835*6.7824
01/12/2004 18:15:00*6.7831*6.7835*6.7835*6.7831
01/12/2004 18:20:00*6.7831*6.7802*6.7835*6.7785
01/12/2004 18:25:00*6.78055*6.7809*6.7809*6.7785
01/12/2004 18:30:00*6.78055*6.7793*6.7809*6.7793
01/12/2004 18:35:00*6.7813*6.78*6.78165*6.7793
01/12/2004 18:40:00*6.7796*6.7802*6.7809*6.7789
01/12/2004 18:45:00*6.7798*6.7793*6.78055*6.7789
01/12/2004 18:50:00*6.7789*6.7793*6.7796*6.7789
01/12/2004 18:55:00*6.7793*6.7809*6.7809*6.7793
01/12/2004 19:00:00*6.7796*6.7804*6.7809*6.7793
01/12/2004 19:05:00*6.7796*6.782*6.782*6.7796
01/12/2004 19:10:00*6.7824*6.7809*6.78275*6.7793
01/12/2004 19:15:00*6.78055*6.7813*6.7835*6.7793
01/12/2004 19:20:00*6.7804*6.7802*6.7824*6.7789
01/12/2004 19:25:00*6.78055*6.7802*6.78055*6.7802
01/12/2004 19:30:00*6.7802*6.78055*6.78055*6.7802
01/12/2004 19:35:00*6.7802*6.78055*6.7809*6.7796
01/12/2004 19:40:00*6.7802*6.7809*6.7809*6.7802
01/12/2004 19:45:00*6.78055*6.7802*6.7809*6.7798
01/12/2004 19:50:00*6.7798*6.7719*6.7802*6.7719
01/12/2004 19:55:00*6.77355*6.77245*6.77355*6.7693
01/12/2004 20:00:00*6.7721*6.77285*6.77395*6.7708
01/12/2004 20:05:00*6.77245*6.7732*6.77465*6.7715
01/12/2004 20:10:00*6.7743*6.7732*6.7743*6.7719
01/12/2004 20:15:00*6.77285*6.7719*6.7732*6.7715
01/12/2004 20:20:00*6.77245*6.77175*6.77245*6.7708
01/12/2004 20:25:00*6.7721*6.77245*6.77245*6.77175
01/12/2004 20:30:00*6.7712*6.7732*6.7732*6.7712
01/12/2004 20:35:00*6.77355*6.7732*6.77355*6.7719
01/12/2004 20:40:00*6.7732*6.7715*6.7732*6.7715
01/12/2004 20:45:00*6.7732*6.77245*6.7732*6.7708
01/12/2004 20:50:00*6.7721*6.7712*6.77285*6.7712
01/12/2004 20:55:00*6.7712*6.77285*6.77285*6.7708
01/12/2004 21:00:00*6.7715*6.7743*6.7743*6.7715
01/12/2004 21:05:00*6.77465*6.77615*6.77615*6.7734
01/12/2004 21:10:00*6.7765*6.7763*6.778*6.7756
01/12/2004 21:15:00*6.77725*6.7846*6.7846*6.7763
01/12/2004 21:20:00*6.785*6.7842*6.785*6.7818
01/12/2004 21:25:00*6.7846*6.7861*6.7861*6.7837
01/12/2004 21:30:00*6.7848*6.7872*6.7879*6.7848
01/12/2004 21:35:00*6.7872*6.7912*6.79305*6.7872
01/12/2004 21:40:00*6.7896*6.7894*6.7916*6.7884
01/12/2004 21:45:00*6.7881*6.7929*6.7953*6.7881
01/12/2004 21:50:00*6.7945*6.7938*6.7949*6.7896
01/12/2004 21:55:00*6.7945*6.7894*6.7945*6.787
01/12/2004 22:00:00*6.7879*6.78975*6.78975*6.7873
01/12/2004 22:05:00*6.7999*6.7905*6.8005*6.78975
01/12/2004 22:10:00*6.789*6.7894*6.8008*6.789
01/12/2004 22:15:00*6.7993*6.799*6.7993*6.7894
01/12/2004 22:20:00*6.789*6.789*6.799*6.7883
01/12/2004 22:25:00*6.789*6.7905*6.8012*6.789
01/12/2004 22:30:00*6.7912*6.7905*6.8008*6.7905
01/12/2004 22:35:00*6.7901*6.7997*6.8001*6.78975
01/12/2004 22:40:00*6.7905*6.7916*6.8012*6.7905
01/12/2004 22:45:00*6.7912*6.8008*6.8008*6.7905
01/12/2004 22:50:00*6.8001*6.7916*6.8012*6.79085
01/12/2004 22:55:00*6.8016*6.7916*6.8019*6.7912
01/12/2004 23:00:00*6.8008*6.79085*6.8008*6.79085
01/12/2004 23:05:00*6.7912*6.79195*6.8012*6.7894
01/12/2004 23:10:00*6.7923*6.7912*6.8012*6.7901
01/12/2004 23:15:00*6.79195*6.8019*6.8023*6.789
01/12/2004 23:20:00*6.7923*6.8019*6.8023*6.7923
01/12/2004 23:25:00*6.8019*6.7927*6.8019*6.7927
01/12/2004 23:30:00*6.7927*6.8019*6.8023*6.79195
01/12/2004 23:35:00*6.7923*6.79195*6.8019*6.79195
01/12/2004 23:40:00*6.8016*6.8023*6.8027*6.79195
01/12/2004 23:45:00*6.7923*6.7923*6.8023*6.79195
01/12/2004 23:50:00*6.7923*6.8034*6.8034*6.7923
01/12/2004 23:55:00*6.7934*6.7953*6.8045*6.7934
01/13/2004 00:00:00*6.7949*6.8039*6.8039*6.7934
01/13/2004 00:05:00*6.8036*6.8041*6.8045*6.7938
01/13/2004 00:10:00*6.79415*6.79305*6.8041*6.79305
01/13/2004 00:15:00*6.7934*6.8038*6.8038*6.79305
01/13/2004 00:20:00*6.7934*6.7934*6.8038*6.7927
01/13/2004 00:25:00*6.79305*6.79085*6.8019*6.79085
01/13/2004 00:30:00*6.8001*6.79195*6.8016*6.7905
01/13/2004 00:35:00*6.7916*6.7912*6.8012*6.7912
01/13/2004 00:40:00*6.8008*6.79195*6.8016*6.7912
01/13/2004 00:45:00*6.8019*6.8019*6.8019*6.79195
01/13/2004 00:50:00*6.7923*6.8023*6.8027*6.7923
01/13/2004 00:55:00*6.7927*6.7923*6.8027*6.7923
01/13/2004 01:00:00*6.8023*6.79305*6.8027*6.7923
01/13/2004 01:05:00*6.8027*6.7949*6.8045*6.79305
01/13/2004 01:10:00*6.7953*6.8112*6.8115*6.7945
01/13/2004 01:15:00*6.8112*6.8115*6.8119*6.8112
01/13/2004 01:20:00*6.8119*6.7974*6.8137*6.7952
01/13/2004 01:25:00*6.7962*6.7993*6.8015*6.7962
01/13/2004 01:30:00*6.8008*6.8004*6.8011*6.7982
01/13/2004 01:35:00*6.8193*6.8189*6.8198*6.8004
01/13/2004 01:40:00*6.8202*6.815*6.8202*6.815
01/13/2004 01:45:00*6.8169*6.8141*6.8169*6.8036
01/13/2004 01:50:00*6.8137*6.8006*6.8204*6.8006
01/13/2004 01:55:00*6.8012*6.799*6.8117*6.7942
01/13/2004 02:00:00*6.7988*6.8003*6.8016*6.7962
01/13/2004 02:05:00*6.80045*6.79085*6.8019*6.7899
01/13/2004 02:10:00*6.7892*6.7925*6.7925*6.7892
01/13/2004 02:15:00*6.7929*6.7953*6.798*6.7921
01/13/2004 02:20:00*6.7953*6.7947*6.7962*6.7938
01/13/2004 02:25:00*6.796*6.7936*6.796*6.7914
01/13/2004 02:30:00*6.7945*6.8077*6.8077*6.7929
01/13/2004 02:35:00*6.8073*6.8058*6.8143*6.804
01/13/2004 02:40:00*6.80675*6.7944*6.8071*6.7936
01/13/2004 02:45:00*6.7959*6.7885*6.7981*6.7885
01/13/2004 02:50:00*6.7905*6.7909*6.7918*6.7877
01/13/2004 02:55:00*6.79125*6.7964*6.79995*6.7857
01/13/2004 03:00:00*6.7955*6.7959*6.797*6.7929
01/13/2004 03:05:00*6.7949*6.7839*6.79625*6.7824
01/13/2004 03:10:00*6.7837*6.78055*6.7885*6.7776
01/13/2004 03:15:00*6.7785*6.7798*6.78445*6.7785
01/13/2004 03:20:00*6.7782*6.7841*6.78465*6.7782
01/13/2004 03:25:00*6.785*6.7841*6.7863*6.7822
01/13/2004 03:30:00*6.7844*6.78665*6.7874*6.7798
01/13/2004 03:35:00*6.7852*6.7828*6.7883*6.7828
01/13/2004 03:40:00*6.7832*6.7859*6.792*6.7828
01/13/2004 03:45:00*6.7896*6.79365*6.7938*6.7852
01/13/2004 03:50:00*6.7942*6.7923*6.7988*6.7879
01/13/2004 03:55:00*6.7916*6.7962*6.801*6.7896
01/13/2004 04:00:00*6.79065*6.7945*6.80045*6.7881
01/13/2004 04:05:00*6.7942*6.796*6.7969*6.7871
01/13/2004 04:10:00*6.7932*6.7947*6.7971*6.7932
01/13/2004 04:15:00*6.7951*6.7943*6.8001*6.7938
01/13/2004 04:20:00*6.7947*6.7977*6.7988*6.7932
01/13/2004 04:25:00*6.7954*6.7982*6.8006*6.7949
01/13/2004 04:30:00*6.7982*6.7932*6.7982*6.7912
01/13/2004 04:35:00*6.7929*6.7903*6.7994*6.7831
01/13/2004 04:40:00*6.7894*6.7964*6.79995*6.7844
01/13/2004 04:45:00*6.7972*6.7997*6.8025*6.7959
01/13/2004 04:50:00*6.7983*6.7937*6.7997*6.7926
01/13/2004 04:55:00*6.7946*6.7957*6.7968*6.7913
01/13/2004 05:00:00*6.7953*6.7878*6.79845*6.7861
01/13/2004 05:05:00*6.787*6.7992*6.7996*6.787
01/13/2004 05:10:00*6.7996*6.79625*6.7996*6.7931
01/13/2004 05:15:00*6.795*6.8016*6.8029*6.7939
01/13/2004 05:20:00*6.8009*6.8014*6.8031*6.7968
01/13/2004 05:25:00*6.7992*6.7957*6.8014*6.7953
01/13/2004 05:30:00*6.7953*6.7898*6.7959*6.7811
01/13/2004 05:35:00*6.7894*6.79715*6.80065*6.7894
01/13/2004 05:40:00*6.7957*6.8001*6.80325*6.7953
01/13/2004 05:45:00*6.802*6.8005*6.8066*6.7999
01/13/2004 05:50:00*6.802*6.80235*6.804*6.7999
01/13/2004 05:55:00*6.801*6.8042*6.8042*6.7997
01/13/2004 06:00:00*6.8031*6.8023*6.8042*6.7992
01/13/2004 06:05:00*6.8025*6.8014*6.8038*6.7994
01/13/2004 06:10:00*6.801*6.8042*6.80785*6.7981
01/13/2004 06:15:00*6.8027*6.8079*6.8097*6.799
01/13/2004 06:20:00*6.81025*6.8156*6.8158*6.8056
01/13/2004 06:25:00*6.8165*6.8226*6.8241*6.8151
01/13/2004 06:30:00*6.8234*6.8243*6.8311*6.8191
01/13/2004 06:35:00*6.8243*6.823*6.8269*6.8213
01/13/2004 06:40:00*6.8219*6.8263*6.8263*6.8173
01/13/2004 06:45:00*6.8243*6.8243*6.8269*6.8208
01/13/2004 06:50:00*6.8224*6.83205*6.8335*6.8206
01/13/2004 06:55:00*6.8317*6.82445*6.83205*6.8226
01/13/2004 07:00:00*6.8235*6.8289*6.8289*6.8224
01/13/2004 07:05:00*6.8276*6.821*6.8298*6.8182
01/13/2004 07:10:00*6.82355*6.825*6.8258*6.821
01/13/2004 07:15:00*6.823*6.8236*6.82615*6.82135
01/13/2004 07:20:00*6.8232*6.8256*6.8267*6.8215
01/13/2004 07:25:00*6.8254*6.82485*6.8267*6.823
01/13/2004 07:30:00*6.8252*6.8317*6.8317*6.8247
01/13/2004 07:35:00*6.828*6.8254*6.8317*6.8239
01/13/2004 07:40:00*6.8248*6.8254*6.8282*6.8215
01/13/2004 07:45:00*6.8239*6.82485*6.8269*6.8232
01/13/2004 07:50:00*6.8243*6.8223*6.8263*6.8199
01/13/2004 07:55:00*6.8195*6.8236*6.8239*6.8191
01/13/2004 08:00:00*6.8221*6.8178*6.8236*6.8173
01/13/2004 08:05:00*6.8188*6.8224*6.8289*6.8171
01/13/2004 08:10:00*6.8234*6.8221*6.82485*6.8217
01/13/2004 08:15:00*6.8239*6.8284*6.8284*6.8212
01/13/2004 08:20:00*6.8291*6.821*6.8348*6.821
01/13/2004 08:25:00*6.82335*6.828*6.8302*6.821
01/13/2004 08:30:00*6.8285*6.8289*6.8361*6.8257
01/13/2004 08:35:00*6.8305*6.8294*6.83235*6.8281
01/13/2004 08:40:00*6.83*6.825*6.8311*6.8244
01/13/2004 08:45:00*6.8243*6.8278*6.8317*6.8221
01/13/2004 08:50:00*6.8291*6.823*6.8291*6.8198
01/13/2004 08:55:00*6.8226*6.8202*6.8234*6.8195
01/13/2004 09:00:00*6.8191*6.8223*6.8226*6.8165
01/13/2004 09:05:00*6.8228*6.8254*6.8274*6.8199
01/13/2004 09:10:00*6.8245*6.8226*6.8263*6.8202
01/13/2004 09:15:00*6.8223*6.8271*6.8287*6.8215
01/13/2004 09:20:00*6.8274*6.8317*6.8335*6.8223
01/13/2004 09:25:00*6.8308*6.8322*6.8369*6.8287
01/13/2004 09:30:00*6.8313*6.8341*6.8356*6.828
01/13/2004 09:35:00*6.8345*6.8256*6.8346*6.8245
01/13/2004 09:40:00*6.8241*6.8341*6.8356*6.8219
01/13/2004 09:45:00*6.8363*6.8411*6.8418*6.8341
01/13/2004 09:50:00*6.84*6.8465*6.8465*6.8389
01/13/2004 09:55:00*6.8444*6.8481*6.86*6.8444
01/13/2004 10:00:00*6.847*6.8437*6.8529*6.8383
01/13/2004 10:05:00*6.8426*6.8419*6.8441*6.84
01/13/2004 10:10:00*6.8426*6.8387*6.8435*6.8313
01/13/2004 10:15:00*6.8396*6.843*6.843*6.8345
01/13/2004 10:20:00*6.8422*6.8428*6.8448*6.8385
01/13/2004 10:25:00*6.8409*6.8383*6.8437*6.8343
01/13/2004 10:30:00*6.8369*6.8359*6.8387*6.8309
01/13/2004 10:35:00*6.8363*6.8278*6.8363*6.8272
01/13/2004 10:40:00*6.8274*6.8306*6.8332*6.8269
01/13/2004 10:45:00*6.833*6.83705*6.83945*6.8306
01/13/2004 10:50:00*6.8356*6.8385*6.8398*6.8348
01/13/2004 10:55:00*6.8369*6.8337*6.8385*6.8317
01/13/2004 11:00:00*6.8328*6.828*6.8378*6.8187
01/13/2004 11:05:00*6.8263*6.8265*6.8287*6.821
01/13/2004 11:10:00*6.8243*6.8271*6.8271*6.8184
01/13/2004 11:15:00*6.8267*6.8309*6.8363*6.8224
01/13/2004 11:20:00*6.8313*6.8293*6.8346*6.8226
01/13/2004 11:25:00*6.8321*6.8306*6.8321*6.8245
01/13/2004 11:30:00*6.8287*6.82*6.8306*6.8165
01/13/2004 11:35:00*6.81965*6.8217*6.8232*6.8178
01/13/2004 11:40:00*6.8204*6.8307*6.83075*6.8204
01/13/2004 11:45:00*6.8285*6.8272*6.8307*6.8258
01/13/2004 11:50:00*6.8276*6.8435*6.8466*6.8256
01/13/2004 11:55:00*6.84585*6.8466*6.8516*6.8396
01/13/2004 12:00:00*6.8505*6.85155*6.85265*6.8466
01/13/2004 12:05:00*6.8506*6.8493*6.8546*6.8412
01/13/2004 12:10:00*6.8497*6.8683*6.8713*6.8493
01/13/2004 12:15:00*6.8687*6.8663*6.8698*6.8644
01/13/2004 12:20:00*6.8663*6.85465*6.8663*6.8463
01/13/2004 12:25:00*6.8541*6.8502*6.8554*6.8491
01/13/2004 12:30:00*6.85115*6.8543*6.85525*6.8498
01/13/2004 12:35:00*6.8558*6.8532*6.8567*6.8524
01/13/2004 12:40:00*6.8532*6.8589*6.8655*6.8528
01/13/2004 12:45:00*6.8567*6.8611*6.8611*6.8536
01/13/2004 12:50:00*6.86185*6.86185*6.8626*6.8587
01/13/2004 12:55:00*6.8585*6.8539*6.86185*6.853
01/13/2004 13:00:00*6.85465*6.85705*6.85705*6.8534
01/13/2004 13:05:00*6.85665*6.85705*6.85815*6.8543
01/13/2004 13:10:00*6.8578*6.8559*6.8578*6.8548
01/13/2004 13:15:00*6.85815*6.8578*6.85815*6.8554
01/13/2004 13:20:00*6.8567*6.8563*6.85855*6.8552
01/13/2004 13:25:00*6.8559*6.8574*6.8582*6.8532
01/13/2004 13:30:00*6.85705*6.8589*6.8593*6.8561
01/13/2004 13:35:00*6.8556*6.85965*6.86*6.8554
01/13/2004 13:40:00*6.8589*6.8595*6.8615*6.8573
01/13/2004 13:45:00*6.8584*6.8593*6.86375*6.8563
01/13/2004 13:50:00*6.856*6.8563*6.8593*6.8526
01/13/2004 13:55:00*6.8567*6.8561*6.8589*6.8556
01/13/2004 14:00:00*6.8558*6.8587*6.85965*6.8558
01/13/2004 14:05:00*6.86075*6.8491*6.86075*6.8491
01/13/2004 14:10:00*6.8491*6.8528*6.85665*6.8491
01/13/2004 14:15:00*6.8563*6.85555*6.8592*6.852
01/13/2004 14:20:00*6.8552*6.85145*6.8594*6.8498
01/13/2004 14:25:00*6.85185*6.85035*6.85185*6.8468
01/13/2004 14:30:00*6.84995*6.8584*6.8584*6.8496
01/13/2004 14:35:00*6.8588*6.8511*6.8717*6.8511
01/13/2004 14:40:00*6.8723*6.8957*6.8957*6.8511
01/13/2004 14:45:00*6.896*6.8861*6.896*6.8813
01/13/2004 14:50:00*6.8864*6.8887*6.8887*6.8857
01/13/2004 14:55:00*6.8795*6.8802*6.8887*6.8787
01/13/2004 15:00:00*6.8806*6.8825*6.8828*6.8802
01/13/2004 15:05:00*6.8832*6.8854*6.8862*6.8825
01/13/2004 15:10:00*6.8919*6.8915*6.8926*6.8854
01/13/2004 15:15:00*6.8919*6.893*6.893*6.8915
01/13/2004 15:20:00*6.8923*6.893*6.893*6.8923
01/13/2004 15:25:00*6.893*6.893*6.893*6.893
01/13/2004 15:30:00*6.893*6.893*6.893*6.893
01/13/2004 15:35:00*6.86*6.8934*6.8934*6.8593
01/13/2004 15:40:00*6.8938*6.8704*6.8938*6.8704
01/13/2004 16:10:00*6.8708*6.8701*6.8708*6.8701
01/13/2004 16:15:00*6.8701*6.8704*6.8712*6.8701
01/13/2004 16:20:00*6.8708*6.8704*6.8708*6.8704
01/13/2004 16:25:00*6.8708*6.8719*6.8719*6.8704
01/13/2004 16:30:00*6.8723*6.8727*6.8727*6.8719
01/13/2004 16:35:00*6.8716*6.8734*6.8742*6.8716
01/13/2004 16:40:00*6.8738*6.8738*6.8738*6.8723
01/13/2004 16:45:00*6.873*6.873*6.8738*6.8723
01/13/2004 16:50:00*6.8727*6.8734*6.8738*6.8723
01/13/2004 16:55:00*6.8734*6.8742*6.8742*6.8734
01/13/2004 17:00:00*6.8738*6.8753*6.8768*6.8738
