06/03/2004 17:05:00*6.9868*6.9887*6.9892*6.9868
06/03/2004 17:10:00*6.9892*6.9864*6.9892*6.9779
06/03/2004 17:15:00*6.9862*6.9878*6.9878*6.9861
06/03/2004 17:20:00*6.9862*6.9873*6.9878*6.9859
06/03/2004 17:25:00*6.9872*6.9869*6.9879*6.9866
06/03/2004 17:30:00*6.9872*6.9882*6.9886*6.97565
06/03/2004 17:35:00*6.9883*6.99*6.9911*6.9882
06/03/2004 17:40:00*6.9904*6.9902*6.9904*6.9897
06/03/2004 17:45:00*6.9902*6.9904*6.9904*6.9894
06/03/2004 17:50:00*6.99*6.988*6.9907*6.988
06/03/2004 17:55:00*6.9886*6.9883*6.9894*6.9876
06/03/2004 18:00:00*6.9883*6.9876*6.9893*6.9873
06/03/2004 18:05:00*6.9872*6.985*6.9876*6.9745
06/03/2004 18:10:00*6.9855*6.9844*6.9855*6.9749
06/03/2004 18:15:00*6.9844*6.9852*6.9874*6.9844
06/03/2004 18:20:00*6.9852*6.9839*6.9852*6.9836
06/03/2004 18:25:00*6.9839*6.973*6.9839*6.973
06/03/2004 18:30:00*6.973*6.973*6.973*6.973
06/03/2004 18:35:00*6.973*6.9734*6.9839*6.973
06/03/2004 18:40:00*6.9734*6.973*6.9834*6.973
06/03/2004 18:45:00*6.973*6.9843*6.9843*6.973
06/03/2004 18:50:00*6.9843*6.97375*6.9843*6.9719
06/03/2004 18:55:00*6.97375*6.9711*6.9834*6.9711
06/03/2004 19:00:00*6.9711*6.9813*6.9815*6.97035
06/03/2004 19:05:00*6.9831*6.9813*6.9831*6.9804
06/03/2004 19:10:00*6.9764*6.9707*6.9813*6.9707
06/03/2004 19:15:00*6.9707*6.9804*6.9813*6.97035
06/03/2004 19:20:00*6.9801*6.9785*6.9804*6.96845
06/03/2004 19:25:00*6.9787*6.9677*6.9787*6.9673
06/03/2004 19:30:00*6.9787*6.9783*6.9787*6.9677
06/03/2004 19:35:00*6.9677*6.9776*6.9783*6.9673
06/03/2004 19:40:00*6.96655*6.96695*6.9776*6.96655
06/03/2004 19:45:00*6.96695*6.96885*6.9792*6.96695
06/03/2004 19:50:00*6.96885*6.96885*6.9792*6.9681
06/03/2004 19:55:00*6.96885*6.96885*6.96885*6.96885
06/03/2004 20:00:00*6.96885*6.9787*6.9787*6.96845
06/03/2004 20:05:00*6.9783*6.9818*6.9818*6.9681
06/03/2004 20:10:00*6.9799*6.97*6.9818*6.9692
06/03/2004 20:15:00*6.9799*6.97*6.9803*6.9692
06/03/2004 20:20:00*6.9792*6.9801*6.9803*6.9692
06/03/2004 20:25:00*6.9804*6.9692*6.9808*6.9692
06/03/2004 20:30:00*6.9804*6.9802*6.981*6.9692
06/03/2004 20:35:00*6.9799*6.9742*6.9802*6.9742
06/03/2004 20:40:00*6.9794*6.9802*6.9802*6.9677
06/03/2004 20:45:00*6.9802*6.9802*6.9802*6.9802
06/03/2004 20:50:00*6.96885*6.9802*6.9813*6.96845
06/03/2004 20:55:00*6.9806*6.9806*6.9813*6.96885
06/03/2004 21:00:00*6.96885*6.9825*6.9832*6.96885
06/03/2004 21:05:00*6.9829*6.9818*6.9836*6.97
06/03/2004 21:10:00*6.97*6.97*6.9818*6.97
06/03/2004 21:15:00*6.9802*6.9745*6.9813*6.96845
06/03/2004 21:20:00*6.9799*6.9794*6.9799*6.9745
06/03/2004 21:25:00*6.979*6.9673*6.9794*6.9673
06/03/2004 21:30:00*6.9794*6.9681*6.9802*6.9673
06/03/2004 21:35:00*6.9802*6.979*6.9806*6.9673
06/03/2004 21:40:00*6.9794*6.9677*6.9799*6.96695
06/03/2004 21:45:00*6.979*6.9794*6.9794*6.9673
06/03/2004 21:50:00*6.979*6.9783*6.9794*6.96655
06/03/2004 21:55:00*6.9787*6.979*6.9802*6.96695
06/03/2004 22:00:00*6.9787*6.979*6.9794*6.9783
06/03/2004 22:05:00*6.9794*6.979*6.9794*6.9787
06/03/2004 22:10:00*6.9787*6.9673*6.9794*6.9673
06/03/2004 22:15:00*6.9673*6.9806*6.981*6.9673
06/03/2004 22:20:00*6.981*6.9806*6.981*6.96885
06/03/2004 22:25:00*6.9692*6.9832*6.9832*6.9692
06/03/2004 22:30:00*6.97755*6.9829*6.9832*6.97755
06/03/2004 22:35:00*6.9825*6.9836*6.984*6.9772
06/03/2004 22:40:00*6.984*6.9866*6.9878*6.97225
06/03/2004 22:45:00*6.9874*6.9855*6.9878*6.97375
06/03/2004 22:50:00*6.9852*6.9798*6.9855*6.9798
06/03/2004 22:55:00*6.9862*6.9859*6.9866*6.97415
06/03/2004 23:00:00*6.9862*6.9843*6.9862*6.9734
06/03/2004 23:05:00*6.9848*6.973*6.9848*6.9726
06/03/2004 23:10:00*6.973*6.9726*6.9843*6.9726
06/03/2004 23:15:00*6.97225*6.984*6.984*6.97225
06/03/2004 23:20:00*6.984*6.984*6.984*6.984
06/03/2004 23:25:00*6.984*6.9836*6.984*6.9836
06/03/2004 23:30:00*6.9818*6.97035*6.9836*6.9692
06/03/2004 23:35:00*6.9818*6.97035*6.9825*6.97
06/03/2004 23:40:00*6.9829*6.9825*6.9829*6.97
06/03/2004 23:45:00*6.9821*6.981*6.9825*6.9692
06/03/2004 23:50:00*6.9692*6.9829*6.9836*6.9692
06/03/2004 23:55:00*6.9832*6.9832*6.9832*6.9821
06/04/2004 00:00:00*6.984*6.9821*6.984*6.9707
06/04/2004 00:05:00*6.9829*6.9818*6.9832*6.9818
06/04/2004 00:10:00*6.9821*6.9715*6.9832*6.9715
06/04/2004 00:15:00*6.984*6.9772*6.984*6.9715
06/04/2004 00:20:00*6.9821*6.9821*6.9821*6.9772
06/04/2004 00:25:00*6.9825*6.9825*6.9832*6.9818
06/04/2004 00:30:00*6.9829*6.9711*6.9829*6.9711
06/04/2004 00:35:00*6.9832*6.9848*6.9859*6.9711
06/04/2004 00:40:00*6.9852*6.9825*6.9862*6.97225
06/04/2004 00:45:00*6.9821*6.97625*6.9825*6.97625
06/04/2004 00:50:00*6.9711*6.9707*6.9813*6.9707
06/04/2004 00:55:00*6.9715*6.9715*6.9715*6.9707
06/04/2004 01:00:00*6.97225*6.973*6.973*6.9715
06/04/2004 01:05:00*6.9734*6.9852*6.9862*6.973
06/04/2004 01:10:00*6.9795*6.9852*6.9855*6.97375
06/04/2004 01:15:00*6.9836*6.9726*6.9852*6.9726
06/04/2004 01:20:00*6.9848*6.9829*6.9848*6.9707
06/04/2004 01:25:00*6.9825*6.9825*6.9829*6.9707
06/04/2004 01:30:00*6.9829*6.9813*6.9829*6.9813
06/04/2004 01:35:00*6.9696*6.97*6.9818*6.9696
06/04/2004 01:40:00*6.9813*6.9818*6.9818*6.97
06/04/2004 01:45:00*6.9821*6.97625*6.9829*6.97625
06/04/2004 01:50:00*6.9813*6.9818*6.9821*6.97
06/04/2004 01:55:00*6.9813*6.9913*6.9916*6.9692
06/04/2004 02:00:00*6.9916*6.98575*6.994*6.985
06/04/2004 02:05:00*6.9854*6.9934*6.9949*6.9766
06/04/2004 02:10:00*6.9926*6.99*6.9934*6.9856
06/04/2004 02:15:00*6.9904*6.9867*6.9915*6.9856
06/04/2004 02:20:00*6.9873*6.98335*6.9887*6.9833
06/04/2004 02:25:00*6.9828*6.9863*6.9891*6.9826
06/04/2004 02:30:00*6.9867*6.9915*6.9938*6.9854
06/04/2004 02:40:00*6.9913*6.9912*6.9922*6.9887
06/04/2004 02:45:00*6.9909*6.9935*6.997*6.98975
06/04/2004 02:50:00*6.9937*6.9901*6.9944*6.9886
06/04/2004 02:55:00*6.99045*6.98955*6.99085*6.9868
06/04/2004 03:00:00*6.9904*6.9912*6.9939*6.9888
06/04/2004 03:05:00*6.992*6.9901*6.9923*6.9873
06/04/2004 03:10:00*6.9897*6.9908*6.991*6.9873
06/04/2004 03:15:00*6.9912*6.99*6.9923*6.9898
06/04/2004 03:20:00*6.9904*6.9946*6.9946*6.9885
06/04/2004 03:25:00*6.9942*6.99405*6.9954*6.9937
06/04/2004 03:30:00*6.9955*6.9946*6.99575*6.99405
06/04/2004 03:35:00*6.995*6.99285*6.9954*6.9908
06/04/2004 03:40:00*6.9923*7.00155*7.00325*6.9923
06/04/2004 03:45:00*6.9999*6.99675*7.00155*6.9951
06/04/2004 03:50:00*6.9962*6.99525*6.99675*6.98835
06/04/2004 03:55:00*6.9956*6.99335*6.9964*6.9919
06/04/2004 04:00:00*6.9945*6.9988*6.9997*6.993
06/04/2004 04:05:00*6.9999*6.997*7.0001*6.9951
06/04/2004 04:10:00*6.99735*7.0004*7.0021*6.9966
06/04/2004 04:15:00*7.00305*6.9991*7.00305*6.9971
06/04/2004 04:20:00*6.9995*6.9989*6.9999*6.9972
06/04/2004 04:25:00*6.9993*6.9986*7.00075*6.99785
06/04/2004 04:30:00*6.9986*6.99915*7.0003*6.9972
06/04/2004 04:35:00*6.9995*7.0001*7.00065*6.9986
06/04/2004 04:40:00*6.9998*6.9998*7.002*6.9987
06/04/2004 04:45:00*7.0001*7.0017*7.0039*6.9994
06/04/2004 04:50:00*7.0021*7.0019*7.003*7.0012
06/04/2004 04:55:00*7.0022*7.00075*7.00265*6.9999
06/04/2004 05:00:00*7.0011*7.0004*7.00225*6.9999
06/04/2004 05:05:00*7.0008*7.0006*7.0021*6.9978
06/04/2004 05:10:00*7.002*6.9988*7.00385*6.9985
06/04/2004 05:15:00*6.9994*7.0006*7.00095*6.9978
06/04/2004 05:20:00*7.0006*7.0029*7.00325*7.0006
06/04/2004 05:25:00*7.00285*7.0002*7.0054*6.9958
06/04/2004 05:30:00*7.0019*7.00305*7.0034*7.0002
06/04/2004 05:35:00*7.00195*7.005*7.00665*7.0014
06/04/2004 05:40:00*7.0046*7.0022*7.00535*6.9997
06/04/2004 05:45:00*7.0022*7.0008*7.0025*7.0006
06/04/2004 05:50:00*7.0014*6.9982*7.0018*6.9971
06/04/2004 05:55:00*6.9981*6.9988*6.9999*6.9975
06/04/2004 06:00:00*6.9993*6.998*6.9997*6.9975
06/04/2004 06:05:00*6.99805*6.9985*6.99955*6.9948
06/04/2004 06:10:00*6.999*6.9981*6.999*6.9944
06/04/2004 06:15:00*6.9979*6.9993*6.9997*6.9939
06/04/2004 06:20:00*6.9985*7.0005*7.0013*6.9975
06/04/2004 06:25:00*6.9997*6.9971*7.00085*6.9952
06/04/2004 06:30:00*6.9965*6.9974*6.9978*6.9965
06/04/2004 06:35:00*6.9978*6.9974*6.9985*6.9969
06/04/2004 06:40:00*6.9969*6.9977*6.999*6.9962
06/04/2004 06:45:00*6.9973*6.9934*6.998*6.9908
06/04/2004 06:50:00*6.9938*6.9928*6.9962*6.99085
06/04/2004 06:55:00*6.9921*6.99095*6.9932*6.9898
06/04/2004 07:00:00*6.9911*6.99155*6.9952*6.9899
06/04/2004 07:05:00*6.9907*6.9939*6.9961*6.9907
06/04/2004 07:10:00*6.9947*6.9891*6.9967*6.9884
06/04/2004 07:15:00*6.9943*6.9882*6.9943*6.9875
06/04/2004 07:20:00*6.9885*6.98985*6.9933*6.9882
06/04/2004 07:25:00*6.9875*6.9913*6.9943*6.9875
06/04/2004 07:30:00*6.9917*6.9883*6.99205*6.9883
06/04/2004 07:35:00*6.9887*6.9863*6.98945*6.9863
06/04/2004 07:40:00*6.98665*6.9901*6.99045*6.9859
06/04/2004 07:45:00*6.9901*6.9909*6.9933*6.9893
06/04/2004 07:50:00*6.991*6.989*6.9925*6.9884
06/04/2004 07:55:00*6.99085*6.9901*6.992*6.9841
06/04/2004 08:00:00*6.9909*6.9899*6.9926*6.9877
06/04/2004 08:05:00*6.9895*6.9902*6.9986*6.9854
06/04/2004 08:10:00*6.9904*6.98835*6.9926*6.9868
06/04/2004 08:15:00*6.9918*6.9942*6.9949*6.98835
06/04/2004 08:20:00*6.9934*6.9965*6.9969*6.9905
06/04/2004 08:25:00*6.9965*7.0003*7.0015*6.9929
06/04/2004 08:30:00*6.9976*7.0005*7.0046*6.9924
06/04/2004 08:35:00*6.9987*7.0114*7.0249*6.9785
06/04/2004 08:40:00*7.0108*7.0141*7.0221*7.0032
06/04/2004 08:45:00*7.014*7.0106*7.0204*7.0034
06/04/2004 08:50:00*7.0114*7.0054*7.0153*7.0054
06/04/2004 08:55:00*7.0039*7.0008*7.0089*6.9975
06/04/2004 09:00:00*7.0004*6.9983*7.006*6.9979
06/04/2004 09:05:00*6.9986*6.9912*6.9986*6.9888
06/04/2004 09:10:00*6.9916*6.9922*6.996*6.9871
06/04/2004 09:15:00*6.9867*6.9896*6.9922*6.9786
06/04/2004 09:20:00*6.989*6.9958*6.9958*6.9857
06/04/2004 09:25:00*6.9958*6.9929*6.9961*6.988
06/04/2004 09:30:00*6.9926*6.9944*6.9996*6.9926
06/04/2004 09:35:00*6.99445*6.995*7.0008*6.9944
06/04/2004 09:40:00*6.9959*6.9948*6.9991*6.9894
06/04/2004 09:45:00*6.99515*7.0039*7.0076*6.9911
06/04/2004 09:50:00*7.0051*7.004*7.0079*7.0032
06/04/2004 09:55:00*7.0043*7.0099*7.0113*7.004
06/04/2004 10:00:00*7.0095*7.0078*7.0103*7.0063
06/04/2004 10:05:00*7.009*7.0094*7.0118*7.0037
06/04/2004 10:10:00*7.0095*7.0071*7.0125*6.9995
06/04/2004 10:15:00*7.0067*7.0043*7.0125*7.0007
06/04/2004 10:20:00*7.0051*7.0014*7.0058*6.9969
06/04/2004 10:25:00*7.001*6.9975*7.0029*6.9934
06/04/2004 10:30:00*6.9979*6.9938*7.0023*6.9925
06/04/2004 10:35:00*6.9934*6.989*6.9966*6.9885
06/04/2004 10:40:00*6.9894*6.9879*6.9894*6.98355
06/04/2004 10:45:00*6.9875*6.9822*6.992*6.9818
06/04/2004 10:50:00*6.9811*6.9763*6.9822*6.9755
06/04/2004 10:55:00*6.9782*6.9838*6.9853*6.9763
06/04/2004 11:00:00*6.9834*6.987*6.9916*6.9814
06/04/2004 11:05:00*6.989*6.9864*6.9927*6.9816
06/04/2004 11:10:00*6.9861*6.9868*6.9884*6.9857
06/04/2004 11:15:00*6.9872*6.978*6.9872*6.978
06/04/2004 11:20:00*6.9787*6.9818*6.9821*6.978
06/04/2004 11:25:00*6.981*6.9799*6.9825*6.97565
06/04/2004 11:30:00*6.9791*6.9661*6.9802*6.9642
06/04/2004 11:35:00*6.9657*6.9638*6.97415*6.9634
06/04/2004 11:40:00*6.9653*6.9687*6.9687*6.9623
06/04/2004 11:45:00*6.9682*6.9717*6.9717*6.9645
06/04/2004 11:50:00*6.9685*6.9702*6.9736*6.9683
06/04/2004 11:55:00*6.9704*6.9698*6.9744*6.9685
06/04/2004 12:00:00*6.971*6.9694*6.9714*6.9688
06/04/2004 12:05:00*6.9698*6.9676*6.9791*6.9646
06/04/2004 12:10:00*6.9674*6.9674*6.9768*6.9657
06/04/2004 12:15:00*6.9661*6.9688*6.9698*6.9653
06/04/2004 12:20:00*6.9695*6.974*6.974*6.9676
06/04/2004 12:25:00*6.9717*6.9713*6.974*6.9704
06/04/2004 12:30:00*6.9715*6.972*6.9759*6.9709
06/04/2004 12:35:00*6.9718*6.97025*6.9755*6.96985
06/04/2004 12:40:00*6.9744*6.9768*6.9769*6.97025
06/04/2004 12:45:00*6.9771*6.9806*6.9825*6.9734
06/04/2004 12:50:00*6.9801*6.9782*6.9809*6.9759
06/04/2004 12:55:00*6.9783*6.9789*6.9806*6.9767
06/04/2004 13:00:00*6.9786*6.9797*6.9802*6.97555
06/04/2004 13:05:00*6.97745*6.9801*6.9817*6.9759
06/04/2004 13:10:00*6.97705*6.9801*6.9804*6.9767
06/04/2004 13:15:00*6.98*6.9789*6.9807*6.9759
06/04/2004 13:20:00*6.9787*6.9789*6.9797*6.9759
06/04/2004 13:25:00*6.9787*6.9797*6.9797*6.9778
06/04/2004 13:30:00*6.9793*6.9796*6.9817*6.9763
06/04/2004 13:35:00*6.9794*6.9804*6.9806*6.9752
06/04/2004 13:40:00*6.9778*6.9799*6.981*6.97745
06/04/2004 13:45:00*6.98*6.9792*6.9802*6.9763
06/04/2004 13:50:00*6.9794*6.9782*6.981*6.9759
06/04/2004 13:55:00*6.981*6.9799*6.981*6.97705
06/04/2004 14:00:00*6.979*6.9798*6.9811*6.9752
06/04/2004 14:05:00*6.98*6.9813*6.9827*6.97745
06/04/2004 14:10:00*6.9818*6.9814*6.9859*6.97895
06/04/2004 14:15:00*6.9818*6.9783*6.9855*6.974
06/04/2004 14:20:00*6.9785*6.9717*6.9785*6.9713
06/04/2004 14:25:00*6.9753*6.975*6.9758*6.9713
06/04/2004 14:30:00*6.9748*6.9755*6.984*6.9721
06/04/2004 14:35:00*6.9757*6.984*6.984*6.9729
06/04/2004 14:40:00*6.9757*6.9754*6.984*6.975
06/04/2004 14:45:00*6.975*6.975*6.9757*6.9746
06/04/2004 14:50:00*6.97535*6.9757*6.9761*6.9746
06/04/2004 14:55:00*6.9754*6.9764*6.9772*6.9742
06/04/2004 15:00:00*6.9757*6.9712*6.9764*6.9712
06/04/2004 15:05:00*6.9715*6.9715*6.972*6.96965
06/04/2004 15:10:00*6.9712*6.9734*6.9737*6.96965
06/04/2004 15:15:00*6.9744*6.9747*6.975*6.9708
06/04/2004 15:20:00*6.9748*6.9736*6.9748*6.9736
06/04/2004 15:25:00*6.9739*6.972*6.9748*6.96775
06/04/2004 15:30:00*6.9718*6.9722*6.9733*6.967
06/04/2004 15:35:00*6.96775*6.9735*6.9748*6.96775
06/04/2004 15:40:00*6.96965*6.9727*6.9737*6.9689
06/04/2004 15:45:00*6.9726*6.9712*6.9748*6.9693
06/04/2004 15:50:00*6.9741*6.9732*6.9747*6.9708
06/04/2004 15:55:00*6.9736*6.9725*6.9743*6.9712
06/04/2004 16:00:00*6.9729*6.9729*6.9756*6.9712
06/04/2004 16:05:00*6.976*6.976*6.9771*6.9727
06/04/2004 16:10:00*6.9759*6.9746*6.9774*6.97285
06/04/2004 16:15:00*6.974*6.974*6.9768*6.9732
06/04/2004 16:20:00*6.9755*6.9736*6.976*6.9717
06/04/2004 16:25:00*6.9745*6.9732*6.976*6.97245
06/04/2004 16:30:00*6.9755*6.9756*6.9763*6.9732
06/04/2004 16:35:00*6.9758*6.9762*6.9775*6.97245
06/04/2004 16:40:00*6.9755*6.977*6.9773*6.9736
06/04/2004 16:45:00*6.9767*6.9766*6.9778*6.97475
06/04/2004 16:50:00*6.977*6.9787*6.9801*6.97475
06/04/2004 16:55:00*6.9794*6.97625*6.9801*6.9717
06/04/2004 17:00:00*6.9778*6.97475*6.9786*6.97475
