06/01/2004 17:05:00*6.983*6.9826*6.9837*6.9816
06/01/2004 17:10:00*6.9827*6.9818*6.9837*6.9816
06/01/2004 17:15:00*6.9827*6.98105*6.9843*6.9801
06/01/2004 17:20:00*6.9812*6.9822*6.983*6.98105
06/01/2004 17:25:00*6.9827*6.9849*6.9852*6.9822
06/01/2004 17:30:00*6.9843*6.9849*6.9849*6.9839
06/01/2004 17:35:00*6.9843*6.9849*6.9849*6.9843
06/01/2004 17:40:00*6.9839*6.9837*6.9849*6.98335
06/01/2004 17:45:00*6.9832*6.98145*6.9837*6.98145
06/01/2004 17:50:00*6.9808*6.9832*6.9836*6.9808
06/01/2004 17:55:00*6.9818*6.9826*6.9832*6.9818
06/01/2004 18:00:00*6.9826*6.9826*6.9826*6.9826
06/01/2004 18:05:00*6.9827*6.9818*6.9837*6.9808
06/01/2004 18:10:00*6.9808*6.9822*6.983*6.9808
06/01/2004 18:15:00*6.9804*6.9803*6.9822*6.9797
06/01/2004 18:20:00*6.9822*6.9801*6.9822*6.9794
06/01/2004 18:25:00*6.9813*6.9841*6.9841*6.9797
06/01/2004 18:30:00*6.9808*6.983*6.9841*6.9808
06/01/2004 18:35:00*6.9836*6.9845*6.9845*6.983
06/01/2004 18:40:00*6.9846*6.985*6.9852*6.9843
06/01/2004 18:45:00*6.9855*6.9852*6.9856*6.985
06/01/2004 18:50:00*6.9846*6.9845*6.9852*6.9839
06/01/2004 18:55:00*6.9843*6.9846*6.986*6.9839
06/01/2004 19:00:00*6.9852*6.975*6.9852*6.975
06/01/2004 19:05:00*6.9746*6.974*6.975*6.9721
06/01/2004 19:10:00*6.973*6.9715*6.97435*6.9715
06/01/2004 19:15:00*6.9718*6.9711*6.97245*6.9708
06/01/2004 19:20:00*6.9708*6.9711*6.9713*6.9692
06/01/2004 19:25:00*6.9715*6.97245*6.97245*6.9708
06/01/2004 19:30:00*6.9708*6.9732*6.97475*6.9708
06/01/2004 19:35:00*6.9734*6.97435*6.97435*6.973
06/01/2004 19:40:00*6.9751*6.97435*6.9751*6.97245
06/01/2004 19:45:00*6.9737*6.97245*6.97435*6.97245
06/01/2004 19:50:00*6.9734*6.9734*6.9734*6.9715
06/01/2004 19:55:00*6.9737*6.9727*6.9737*6.9717
06/01/2004 20:00:00*6.97285*6.9722*6.9732*6.9717
06/01/2004 20:05:00*6.97245*6.9711*6.97245*6.9704
06/01/2004 20:10:00*6.9708*6.9746*6.9753*6.9708
06/01/2004 20:15:00*6.975*6.9736*6.9755*6.97245
06/01/2004 20:20:00*6.9737*6.9736*6.974*6.9727
06/01/2004 20:25:00*6.9741*6.9746*6.9751*6.9736
06/01/2004 20:30:00*6.9757*6.9761*6.9766*6.974
06/01/2004 20:35:00*6.9759*6.9769*6.9774*6.9753
06/01/2004 20:40:00*6.977*6.9757*6.9778*6.9757
06/01/2004 20:45:00*6.9766*6.9757*6.9766*6.975
06/01/2004 20:50:00*6.9753*6.97285*6.9759*6.97285
06/01/2004 20:55:00*6.9736*6.9734*6.9755*6.9718
06/01/2004 21:00:00*6.9737*6.977*6.9771*6.9734
06/01/2004 21:05:00*6.9764*6.9751*6.977*6.9746
06/01/2004 21:10:00*6.97625*6.9759*6.97625*6.9751
06/01/2004 21:15:00*6.9759*6.9753*6.97625*6.9746
06/01/2004 21:20:00*6.9755*6.9757*6.9766*6.9741
06/01/2004 21:25:00*6.97625*6.9759*6.977*6.9753
06/01/2004 21:30:00*6.9761*6.9774*6.9774*6.9759
06/01/2004 21:35:00*6.9776*6.977*6.9778*6.9764
06/01/2004 21:40:00*6.9761*6.9764*6.9778*6.9761
06/01/2004 21:45:00*6.9766*6.9761*6.9774*6.9761
06/01/2004 21:50:00*6.97625*6.9751*6.9766*6.975
06/01/2004 21:55:00*6.9746*6.9757*6.9766*6.9746
06/01/2004 22:00:00*6.97625*6.9753*6.97625*6.9753
06/01/2004 22:05:00*6.975*6.9663*6.9759*6.9589
06/01/2004 22:10:00*6.9657*6.9663*6.96705*6.9657
06/01/2004 22:15:00*6.9657*6.96515*6.9663*6.965
06/01/2004 22:20:00*6.9657*6.9663*6.9663*6.9646
06/01/2004 22:25:00*6.9669*6.9664*6.9673*6.9663
06/01/2004 22:30:00*6.9667*6.96705*6.96705*6.966
06/01/2004 22:35:00*6.966*6.9663*6.96705*6.966
06/01/2004 22:40:00*6.9664*6.9773*6.9778*6.9657
06/01/2004 22:45:00*6.9771*6.9771*6.9784*6.976
06/01/2004 22:50:00*6.9773*6.9782*6.9782*6.9751
06/01/2004 22:55:00*6.979*6.9797*6.98105*6.9771
06/01/2004 23:00:00*6.9801*6.9771*6.9807*6.9766
06/01/2004 23:05:00*6.976*6.9785*6.9799*6.976
06/01/2004 23:10:00*6.9782*6.9826*6.9826*6.9782
06/01/2004 23:15:00*6.982*6.979*6.9826*6.979
06/01/2004 23:20:00*6.979*6.9803*6.9807*6.9785
06/01/2004 23:25:00*6.9795*6.9804*6.9808*6.9792
06/01/2004 23:30:00*6.9794*6.9822*6.9824*6.9794
06/01/2004 23:35:00*6.9824*6.9807*6.9833*6.9801
06/01/2004 23:40:00*6.9807*6.9818*6.9818*6.9807
06/01/2004 23:45:00*6.9813*6.9795*6.9818*6.9782
06/01/2004 23:50:00*6.979*6.9795*6.9814*6.9782
06/01/2004 23:55:00*6.9804*6.9801*6.982*6.9795
06/02/2004 00:00:00*6.9795*6.9794*6.9808*6.979
06/02/2004 00:05:00*6.979*6.979*6.9807*6.979
06/02/2004 00:10:00*6.9792*6.97765*6.9792*6.9775
06/02/2004 00:15:00*6.9778*6.9778*6.979*6.9775
06/02/2004 00:20:00*6.9775*6.9784*6.9784*6.9775
06/02/2004 00:25:00*6.9778*6.9784*6.9784*6.9778
06/02/2004 00:30:00*6.9797*6.9801*6.9807*6.9784
06/02/2004 00:35:00*6.9797*6.9792*6.98105*6.9788
06/02/2004 00:40:00*6.9782*6.9782*6.9792*6.9778
06/02/2004 00:45:00*6.9778*6.97765*6.9782*6.9761
06/02/2004 00:50:00*6.9778*6.9778*6.9803*6.9773
06/02/2004 00:55:00*6.9782*6.9784*6.9785*6.97765
06/02/2004 01:00:00*6.9785*6.9788*6.9803*6.97765
06/02/2004 01:05:00*6.97765*6.9773*6.9788*6.9771
06/02/2004 01:10:00*6.9775*6.9778*6.978*6.9764
06/02/2004 01:15:00*6.978*6.9771*6.9782*6.9766
06/02/2004 01:20:00*6.9775*6.9782*6.9785*6.9771
06/02/2004 01:25:00*6.9778*6.9773*6.9784*6.9766
06/02/2004 01:30:00*6.9766*6.9755*6.9773*6.9748
06/02/2004 01:35:00*6.976*6.9769*6.9773*6.9755
06/02/2004 01:40:00*6.9773*6.9766*6.9773*6.9764
06/02/2004 01:45:00*6.9764*6.9784*6.9785*6.9764
06/02/2004 01:50:00*6.9778*6.999*7.0001*6.9778
06/02/2004 01:55:00*6.9986*6.9997*7.0005*6.9971
06/02/2004 02:00:00*6.9745*6.9826*6.9997*6.9745
06/02/2004 02:05:00*6.9817*6.9862*6.98755*6.9817
06/02/2004 02:10:00*6.9864*6.9966*6.99765*6.9839
06/02/2004 02:15:00*6.9849*6.9876*6.9966*6.9846
06/02/2004 02:20:00*6.9873*6.9808*6.9882*6.9765
06/02/2004 02:25:00*6.98065*6.98065*6.9812*6.979
06/02/2004 02:30:00*6.9808*6.9799*6.9845*6.9792
06/02/2004 02:40:00*6.9796*6.9809*6.9813*6.9783
06/02/2004 02:45:00*6.9806*6.9793*6.98245*6.9776
06/02/2004 02:50:00*6.9795*6.9804*6.9845*6.9778
06/02/2004 02:55:00*6.98*6.9826*6.9845*6.9791
06/02/2004 03:00:00*6.9822*6.9822*6.983*6.98
06/02/2004 03:05:00*6.9815*6.98145*6.9831*6.9807
06/02/2004 03:10:00*6.9809*6.9803*6.98405*6.9768
06/02/2004 03:15:00*6.9813*6.9857*6.9857*6.98
06/02/2004 03:20:00*6.9822*6.9887*6.99235*6.9782
06/02/2004 03:25:00*6.9886*6.9967*6.9974*6.9886
06/02/2004 03:30:00*6.9965*7.0033*7.005*6.9955
06/02/2004 03:35:00*7.0006*7.0001*7.0033*6.9969
06/02/2004 03:40:00*6.9999*7.0008*7.0031*6.9989
06/02/2004 03:45:00*7.0006*7.0031*7.005*6.99925
06/02/2004 03:50:00*7.0027*7.0083*7.0083*7.00115
06/02/2004 03:55:00*7.00875*7.0027*7.0091*7.0008
06/02/2004 04:00:00*7.0024*7.0076*7.0097*7.0021
06/02/2004 04:05:00*7.0069*7.0062*7.0093*7.0038
06/02/2004 04:10:00*7.00715*7.0072*7.00865*7.0036
06/02/2004 04:15:00*7.0069*7.0068*7.00845*7.0026
06/02/2004 04:20:00*7.0072*7.00675*7.00995*7.0044
06/02/2004 04:25:00*7.0072*7.0069*7.00845*7.0038
06/02/2004 04:30:00*7.0058*7.00145*7.0069*7.0011
06/02/2004 04:35:00*7.0022*7.0035*7.0048*6.9996
06/02/2004 04:40:00*7.0037*7.0039*7.00465*7.0026
06/02/2004 04:45:00*7.0037*7.0105*7.012*7.0011
06/02/2004 04:50:00*7.0101*7.0118*7.0179*7.0098
06/02/2004 04:55:00*7.012*7.0101*7.0131*7.0082
06/02/2004 05:00:00*7.00975*7.0034*7.01015*7.0034
06/02/2004 05:05:00*7.0037*7.0031*7.0075*6.9985
06/02/2004 05:10:00*7.0026*7.0031*7.0045*6.992
06/02/2004 05:15:00*7.003*7.0064*7.00975*7.0028
06/02/2004 05:20:00*7.00785*7.0029*7.00785*7.0019
06/02/2004 05:25:00*7.0052*7.0024*7.0057*7.0009
06/02/2004 05:30:00*7.00575*7.0026*7.0067*7.0013
06/02/2004 05:35:00*7.0029*7.0015*7.0063*7.0013
06/02/2004 05:40:00*7.0055*7.0069*7.0074*6.9955
06/02/2004 05:45:00*7.0061*7.0042*7.0072*6.9968
06/02/2004 05:50:00*7.0046*7.0172*7.01995*7.0042
06/02/2004 05:55:00*7.0144*7.0217*7.0247*7.0097
06/02/2004 06:00:00*7.0222*7.0234*7.0281*7.0175
06/02/2004 06:05:00*7.0253*7.0219*7.02645*7.0202
06/02/2004 06:10:00*7.0201*7.0192*7.0232*7.0187
06/02/2004 06:15:00*7.0195*7.01855*7.023*7.0181
06/02/2004 06:20:00*7.018*7.0202*7.0226*7.0173
06/02/2004 06:25:00*7.0199*7.0197*7.0206*7.0189
06/02/2004 06:30:00*7.0193*7.01815*7.0226*7.0181
06/02/2004 06:35:00*7.0196*7.0213*7.0214*7.01815
06/02/2004 06:40:00*7.0206*7.0202*7.023*7.01915
06/02/2004 06:45:00*7.0209*7.0236*7.024*7.0202
06/02/2004 06:50:00*7.0233*7.0232*7.0255*7.0229
06/02/2004 06:55:00*7.0236*7.0247*7.0258*7.0231
06/02/2004 07:00:00*7.0239*7.0286*7.0289*7.02285
06/02/2004 07:05:00*7.0279*7.0269*7.0292*7.0252
06/02/2004 07:10:00*7.02735*7.02475*7.02735*7.024
06/02/2004 07:15:00*7.0257*7.025*7.02605*7.0225
06/02/2004 07:20:00*7.0245*7.023*7.02745*7.0216
06/02/2004 07:25:00*7.0234*7.0286*7.03285*7.0216
06/02/2004 07:30:00*7.0279*7.0264*7.0286*7.0232
06/02/2004 07:35:00*7.0259*7.0145*7.0264*7.0135
06/02/2004 07:40:00*7.0142*7.0166*7.0192*7.0142
06/02/2004 07:45:00*7.0166*7.0236*7.0236*7.0143
06/02/2004 07:50:00*7.0194*7.0163*7.0249*7.0159
06/02/2004 07:55:00*7.0159*7.0138*7.0176*7.0103
06/02/2004 08:00:00*7.0135*7.0148*7.0184*7.0131
06/02/2004 08:05:00*7.0144*7.0137*7.0153*7.0106
06/02/2004 08:10:00*7.0125*7.0083*7.0137*7.0062
06/02/2004 08:15:00*7.0082*7.0101*7.0102*6.9973
06/02/2004 08:20:00*7.0098*7.01*7.0115*7.0078
06/02/2004 08:25:00*7.01005*7.0061*7.0104*7.0058
06/02/2004 08:30:00*7.00645*7.0055*7.0089*7.0036
06/02/2004 08:35:00*7.0044*6.9974*7.0066*6.9945
06/02/2004 08:40:00*6.9971*6.998*7.0013*6.9969
06/02/2004 08:45:00*6.998*6.9992*7.0036*6.9971
06/02/2004 08:50:00*6.9997*7.0038*7.005*6.9992
06/02/2004 08:55:00*7.0043*6.9987*7.0066*6.9963
06/02/2004 09:00:00*6.9991*6.993*6.9991*6.9926
06/02/2004 09:05:00*6.9941*6.9876*6.99945*6.9876
06/02/2004 09:10:00*6.9872*6.9865*6.992*6.9762
06/02/2004 09:15:00*6.9843*6.9858*6.9883*6.9734
06/02/2004 09:20:00*6.9862*6.9873*6.9894*6.9849
06/02/2004 09:25:00*6.9873*6.9914*6.9914*6.9867
06/02/2004 09:30:00*6.9918*6.99*6.9918*6.9854
06/02/2004 09:35:00*6.9896*6.9893*6.9911*6.988
06/02/2004 09:40:00*6.99*6.9904*6.99205*6.9883
06/02/2004 09:45:00*6.9917*6.9939*6.995*6.9889
06/02/2004 09:50:00*6.9942*6.997*6.998*6.9939
06/02/2004 09:55:00*6.9964*7.0002*7.0021*6.9949
06/02/2004 10:00:00*6.9999*6.9999*7.003*6.9976
06/02/2004 10:05:00*7.0009*7.0006*7.0028*6.9991
06/02/2004 10:10:00*7.0001*6.9978*7.0012*6.9935
06/02/2004 10:15:00*6.9992*6.9992*7.005*6.9943
06/02/2004 10:20:00*6.99915*6.9962*6.9992*6.9938
06/02/2004 10:25:00*6.9957*6.996*6.99695*6.9935
06/02/2004 10:30:00*6.9964*6.9939*6.9973*6.9931
06/02/2004 10:35:00*6.9942*6.9939*6.9958*6.9918
06/02/2004 10:40:00*6.9935*6.9939*6.9949*6.9928
06/02/2004 10:45:00*6.9942*6.988*6.99505*6.9873
06/02/2004 10:50:00*6.9885*6.99*6.995*6.988
06/02/2004 10:55:00*6.9904*6.9979*6.9986*6.99
06/02/2004 11:00:00*6.9971*7.0005*7.0013*6.9894
06/02/2004 11:05:00*6.9966*6.9997*7.0009*6.9966
06/02/2004 11:10:00*7.0001*6.9969*7.0001*6.9957
06/02/2004 11:15:00*6.9972*6.9984*7.0004*6.9964
06/02/2004 11:20:00*6.9991*6.9987*6.9991*6.9953
06/02/2004 11:25:00*6.9983*6.9942*6.9991*6.9942
06/02/2004 11:30:00*6.9945*6.9929*6.9965*6.989
06/02/2004 11:35:00*6.9929*6.9923*6.9972*6.9907
06/02/2004 11:40:00*6.9919*6.9944*6.9972*6.9919
06/02/2004 11:45:00*6.9932*6.9919*6.9944*6.9897
06/02/2004 11:50:00*6.9923*6.979*6.9923*6.9783
06/02/2004 11:55:00*6.9827*6.978*6.9851*6.9696
06/02/2004 12:00:00*6.9784*6.9759*6.9785*6.9746
06/02/2004 12:05:00*6.9766*6.9753*6.9804*6.9704
06/02/2004 12:10:00*6.9748*6.9681*6.97925*6.9671
06/02/2004 12:15:00*6.9683*6.9674*6.9708*6.96445
06/02/2004 12:20:00*6.9672*6.9655*6.9685*6.96335
06/02/2004 12:25:00*6.966*6.9688*6.9695*6.9572
06/02/2004 12:30:00*6.9693*6.9704*6.9708*6.96455
06/02/2004 12:35:00*6.9707*6.96515*6.9722*6.96515
06/02/2004 12:40:00*6.9686*6.9727*6.9754*6.9602
06/02/2004 12:45:00*6.9724*6.9738*6.9751*6.9715
06/02/2004 12:50:00*6.9741*6.9621*6.9753*6.95775
06/02/2004 12:55:00*6.962*6.97045*6.97045*6.95775
06/02/2004 13:00:00*6.97085*6.96815*6.97085*6.96515
06/02/2004 13:05:00*6.9676*6.9683*6.96975*6.9674
06/02/2004 13:10:00*6.9688*6.96975*6.96975*6.9676
06/02/2004 13:15:00*6.96935*6.96895*6.96975*6.9682
06/02/2004 13:20:00*6.9689*6.9697*6.9702*6.96665
06/02/2004 13:25:00*6.9694*6.9684*6.9708*6.968
06/02/2004 13:30:00*6.9682*6.9692*6.97005*6.9682
06/02/2004 13:35:00*6.969*6.9686*6.97045*6.9673
06/02/2004 13:40:00*6.9685*6.9635*6.97165*6.9605
06/02/2004 13:45:00*6.9636*6.96275*6.9639*6.96085
06/02/2004 13:50:00*6.9624*6.9627*6.9631*6.96195
06/02/2004 13:55:00*6.9629*6.9707*6.9711*6.95855
06/02/2004 14:00:00*6.9708*6.9711*6.9722*6.9704
06/02/2004 14:05:00*6.9715*6.9656*6.9719*6.96365
06/02/2004 14:10:00*6.9659*6.9655*6.9662*6.96475
06/02/2004 14:15:00*6.9651*6.9667*6.9667*6.9651
06/02/2004 14:20:00*6.9664*6.9678*6.96895*6.96515
06/02/2004 14:25:00*6.9683*6.9667*6.9685*6.9663
06/02/2004 14:30:00*6.9663*6.9692*6.9692*6.9663
06/02/2004 14:35:00*6.9683*6.9662*6.9694*6.96325
06/02/2004 14:40:00*6.9669*6.9831*6.9831*6.96365
06/02/2004 14:45:00*6.9815*6.9803*6.9832*6.9779
06/02/2004 14:50:00*6.9799*6.9778*6.9806*6.9765
06/02/2004 14:55:00*6.9773*6.98*6.9806*6.9773
06/02/2004 15:00:00*6.9797*6.9811*6.9814*6.9785
06/02/2004 15:05:00*6.9804*6.982*6.9844*6.9804
06/02/2004 15:10:00*6.9821*6.97985*6.9825*6.9783
06/02/2004 15:15:00*6.979*6.9821*6.9825*6.979
06/02/2004 15:20:00*6.9824*6.9813*6.9839*6.9808
06/02/2004 15:25:00*6.981*6.9806*6.98215*6.9804
06/02/2004 15:30:00*6.9804*6.98025*6.98135*6.9729
06/02/2004 15:35:00*6.9778*6.9776*6.98025*6.9758
06/02/2004 15:40:00*6.9778*6.9778*6.979*6.97655
06/02/2004 15:45:00*6.9782*6.9755*6.9783*6.9747
06/02/2004 15:50:00*6.97615*6.9794*6.9794*6.975
06/02/2004 15:55:00*6.979*6.9829*6.9843*6.9754
06/02/2004 16:00:00*6.9825*6.9834*6.9834*6.982
06/02/2004 16:05:00*6.9827*6.9727*6.9839*6.9727
06/02/2004 16:10:00*6.9727*6.96885*6.9727*6.96845
06/02/2004 16:15:00*6.96885*6.97725*6.97725*6.96805
06/02/2004 16:20:00*6.9766*6.97685*6.97725*6.9766
06/02/2004 16:25:00*6.9763*6.97685*6.977*6.9759
06/02/2004 16:30:00*6.9766*6.9774*6.97765*6.9766
06/02/2004 16:35:00*6.9848*6.9834*6.98775*6.9774
06/02/2004 16:40:00*6.9834*6.9833*6.987*6.9831
06/02/2004 16:45:00*6.9831*6.9833*6.987*6.9827
06/02/2004 16:50:00*6.9835*6.9828*6.9874*6.9826
06/02/2004 16:55:00*6.9836*6.9852*6.9889*6.9778
06/02/2004 17:00:00*6.9828*6.9859*6.9904*6.9828
