03/03/2004 17:05:00*6.845*6.8355*6.845*6.8355
03/03/2004 17:10:00*6.836*6.836*6.836*6.8355
03/03/2004 17:15:00*6.836*6.836*6.836*6.836
03/03/2004 17:20:00*6.836*6.836*6.836*6.836
03/03/2004 17:25:00*6.836*6.836*6.836*6.836
03/03/2004 17:30:00*6.836*6.836*6.836*6.836
03/03/2004 17:35:00*6.8435*6.8435*6.8435*6.836
03/03/2004 17:40:00*6.8435*6.8435*6.8435*6.8435
03/03/2004 17:45:00*6.8435*6.83*6.8435*6.83
03/03/2004 17:50:00*6.83*6.83*6.83*6.83
03/03/2004 17:55:00*6.83*6.83*6.83*6.83
03/03/2004 18:00:00*6.83*6.83*6.83*6.83
03/03/2004 18:05:00*6.83*6.83*6.83*6.83
03/03/2004 18:10:00*6.825*6.825*6.83*6.825
03/03/2004 18:15:00*6.825*6.825*6.825*6.825
03/03/2004 18:20:00*6.825*6.825*6.825*6.825
03/03/2004 18:25:00*6.825*6.825*6.825*6.825
03/03/2004 18:30:00*6.825*6.825*6.825*6.825
03/03/2004 18:35:00*6.825*6.825*6.825*6.825
03/03/2004 18:40:00*6.825*6.825*6.825*6.825
03/03/2004 18:45:00*6.825*6.825*6.825*6.825
03/03/2004 18:50:00*6.815*6.7944*6.825*6.7944
03/03/2004 18:55:00*6.815*6.7944*6.815*6.7944
03/03/2004 19:00:00*6.79*6.79*6.7944*6.79
03/03/2004 19:05:00*6.79*6.79*6.79*6.79
03/03/2004 19:10:00*6.79*6.79*6.79*6.79
03/03/2004 19:15:00*6.79*6.79*6.79*6.79
03/03/2004 19:20:00*6.775*6.8*6.805*6.775
03/03/2004 19:25:00*6.8*6.8*6.8*6.8
03/03/2004 19:30:00*6.8001*6.8026*6.8026*6.8
03/03/2004 19:35:00*6.8026*6.8026*6.8026*6.8026
03/03/2004 19:40:00*6.803*6.7925*6.803*6.7925
03/03/2004 19:45:00*6.79125*6.79125*6.7925*6.79125
03/03/2004 19:50:00*6.79125*6.79125*6.79125*6.79125
03/03/2004 19:55:00*6.79125*6.79125*6.79125*6.79125
03/03/2004 20:00:00*6.79125*6.795*6.813*6.79125
03/03/2004 20:05:00*6.798*6.7975*6.798*6.795
03/03/2004 20:10:00*6.795*6.7925*6.7975*6.7925
03/03/2004 20:15:00*6.783*6.792*6.793*6.783
03/03/2004 20:20:00*6.7915*6.794*6.794*6.7915
03/03/2004 20:25:00*6.79*6.795*6.795*6.79
03/03/2004 20:30:00*6.795*6.795*6.795*6.795
03/03/2004 20:35:00*6.795*6.795*6.795*6.795
03/03/2004 20:40:00*6.795*6.795*6.795*6.795
03/03/2004 20:45:00*6.793*6.795*6.795*6.7925
03/03/2004 20:50:00*6.795*6.795*6.795*6.795
03/03/2004 20:55:00*6.795*6.795*6.795*6.795
03/03/2004 21:00:00*6.795*6.795*6.795*6.795
03/03/2004 21:05:00*6.798*6.79*6.798*6.79
03/03/2004 21:10:00*6.79*6.795*6.795*6.79
03/03/2004 21:15:00*6.795*6.805*6.805*6.795
03/03/2004 21:20:00*6.7975*6.7975*6.805*6.7975
03/03/2004 21:25:00*6.7975*6.798*6.798*6.7975
03/03/2004 21:30:00*6.798*6.798*6.798*6.798
03/03/2004 21:35:00*6.798*6.795*6.798*6.795
03/03/2004 21:40:00*6.795*6.795*6.795*6.795
03/03/2004 21:45:00*6.795*6.795*6.795*6.795
03/03/2004 21:50:00*6.795*6.795*6.795*6.795
03/03/2004 21:55:00*6.795*6.795*6.795*6.795
03/03/2004 22:00:00*6.795*6.795*6.795*6.795
03/03/2004 22:05:00*6.795*6.7951*6.7951*6.795
03/03/2004 22:10:00*6.7951*6.79505*6.798*6.795
03/03/2004 22:15:00*6.795*6.79505*6.79505*6.795
03/03/2004 22:20:00*6.79505*6.7951*6.7951*6.795
03/03/2004 22:25:00*6.795*6.7951*6.7951*6.795
03/03/2004 22:30:00*6.7951*6.7951*6.7951*6.795
03/03/2004 22:35:00*6.795*6.7951*6.7951*6.795
03/03/2004 22:40:00*6.7951*6.7951*6.7951*6.795
03/03/2004 22:45:00*6.795*6.7951*6.7951*6.795
03/03/2004 22:50:00*6.795*6.7951*6.7951*6.795
03/03/2004 22:55:00*6.7951*6.7951*6.7951*6.795
03/03/2004 23:00:00*6.7951*6.7951*6.7951*6.795
03/03/2004 23:05:00*6.7951*6.7951*6.7951*6.795
03/03/2004 23:10:00*6.7951*6.7951*6.7951*6.795
03/03/2004 23:15:00*6.7951*6.7951*6.7951*6.795
03/03/2004 23:20:00*6.795*6.7951*6.7951*6.795
03/03/2004 23:25:00*6.795*6.79505*6.7951*6.795
03/03/2004 23:30:00*6.79505*6.7951*6.7951*6.795
03/03/2004 23:35:00*6.795*6.7951*6.7951*6.795
03/03/2004 23:40:00*6.7951*6.7951*6.7951*6.7951
03/03/2004 23:45:00*6.795*6.79505*6.7951*6.795
03/03/2004 23:50:00*6.7951*6.7951*6.7951*6.795
03/03/2004 23:55:00*6.7951*6.7951*6.7951*6.795
03/04/2004 00:00:00*6.7951*6.7951*6.7951*6.795
03/04/2004 00:05:00*6.795*6.79505*6.8*6.795
03/04/2004 00:10:00*6.79505*6.7951*6.7951*6.795
03/04/2004 00:15:00*6.795*6.7951*6.7951*6.795
03/04/2004 00:20:00*6.805*6.8025*6.805*6.795
03/04/2004 00:25:00*6.8025*6.8025*6.8025*6.8025
03/04/2004 00:30:00*6.8475*6.8475*6.8475*6.8025
03/04/2004 00:35:00*6.8475*6.85*6.85*6.8475
03/04/2004 00:40:00*6.855*6.848*6.86*6.848
03/04/2004 00:45:00*6.8558*6.845*6.86*6.845
03/04/2004 00:50:00*6.845*6.8271*6.845*6.8271
03/04/2004 00:55:00*6.82715*6.82715*6.82715*6.8271
03/04/2004 01:00:00*6.82715*6.8325*6.8325*6.82
03/04/2004 01:05:00*6.8325*6.8325*6.8325*6.82
03/04/2004 01:10:00*6.82*6.8333*6.83335*6.82
03/04/2004 01:15:00*6.83005*6.82625*6.8333*6.81875
03/04/2004 01:20:00*6.825*6.826*6.829*6.8175
03/04/2004 01:25:00*6.8262*6.821*6.82625*6.81875
03/04/2004 01:30:00*6.8212*6.82125*6.82125*6.821
03/04/2004 01:35:00*6.82375*6.83*6.835*6.82125
03/04/2004 01:40:00*6.8275*6.829*6.83005*6.81875
03/04/2004 01:45:00*6.8287*6.8288*6.835*6.81875
03/04/2004 01:50:00*6.833*6.82495*6.8333*6.82495
03/04/2004 01:55:00*6.825*6.8263*6.833*6.82385
03/04/2004 02:00:00*6.8237*6.815*6.8263*6.815
03/04/2004 02:05:00*6.8175*6.825*6.82625*6.815
03/04/2004 02:10:00*6.825*6.8201*6.8335*6.82
03/04/2004 02:15:00*6.8213*6.8213*6.82255*6.82
03/04/2004 02:20:00*6.8225*6.8294*6.83325*6.8213
03/04/2004 02:25:00*6.8263*6.83155*6.832*6.825
03/04/2004 02:30:00*6.835*6.82945*6.83705*6.81255
03/04/2004 02:35:00*6.82945*6.82505*6.832*6.816
03/04/2004 02:40:00*6.83205*6.8345*6.83705*6.82505
03/04/2004 02:45:00*6.82805*6.815*6.8345*6.80755
03/04/2004 02:50:00*6.81795*6.81795*6.818*6.815
03/04/2004 02:55:00*6.8181*6.81*6.8181*6.805
03/04/2004 03:00:00*6.80755*6.8188*6.8233*6.8075
03/04/2004 03:05:00*6.81005*6.81755*6.823*6.81
03/04/2004 03:10:00*6.816*6.8087*6.81755*6.8075
03/04/2004 03:15:00*6.8088*6.80875*6.815*6.80375
03/04/2004 03:20:00*6.809*6.8*6.809*6.8
03/04/2004 03:25:00*6.8*6.76505*6.8*6.76245
03/04/2004 03:30:00*6.75755*6.776*6.78005*6.75755
03/04/2004 03:35:00*6.7862*6.7751*6.7894*6.765
03/04/2004 03:40:00*6.7787*6.77125*6.798*6.771
03/04/2004 03:45:00*6.76765*6.7738*6.785*6.76765
03/04/2004 03:50:00*6.7738*6.76*6.7738*6.76
03/04/2004 03:55:00*6.7713*6.775*6.775*6.76
03/04/2004 04:00:00*6.77375*6.785*6.78505*6.771
03/04/2004 04:05:00*6.7905*6.77625*6.79125*6.7737
03/04/2004 04:10:00*6.775*6.7713*6.77625*6.77
03/04/2004 04:15:00*6.7713*6.7713*6.7755*6.771
03/04/2004 04:20:00*6.7738*6.774*6.7805*6.771
03/04/2004 04:25:00*6.77505*6.778*6.778*6.7725
03/04/2004 04:30:00*6.775*6.7874*6.79*6.77255
03/04/2004 04:35:00*6.79*6.77505*6.79125*6.77505
03/04/2004 04:40:00*6.775*6.78505*6.788*6.775
03/04/2004 04:45:00*6.785*6.795*6.79625*6.7825
03/04/2004 04:50:00*6.79385*6.80245*6.805*6.79135
03/04/2004 04:55:00*6.80375*6.803*6.81005*6.79875
03/04/2004 05:00:00*6.80375*6.80115*6.8101*6.79255
03/04/2004 05:05:00*6.80255*6.809*6.815*6.79745
03/04/2004 05:10:00*6.8074*6.7975*6.809*6.795
03/04/2004 05:15:00*6.7987*6.795*6.80005*6.79255
03/04/2004 05:20:00*6.798*6.80005*6.8061*6.795
03/04/2004 05:25:00*6.79805*6.8013*6.805*6.79805
03/04/2004 05:30:00*6.8025*6.80125*6.805*6.7995
03/04/2004 05:35:00*6.80115*6.8*6.8043*6.7986
03/04/2004 05:40:00*6.78745*6.79155*6.8*6.7874
03/04/2004 05:45:00*6.795*6.7921*6.7974*6.7901
03/04/2004 05:50:00*6.789*6.79005*6.7921*6.784
03/04/2004 05:55:00*6.79*6.79285*6.805*6.79
03/04/2004 06:00:00*6.7927*6.779*6.79285*6.7778
03/04/2004 06:05:00*6.78655*6.7924*6.798*6.779
03/04/2004 06:10:00*6.7684*6.787*6.7924*6.7684
03/04/2004 06:15:00*6.7875*6.7915*6.7951*6.7815
03/04/2004 06:20:00*6.789*6.7825*6.792*6.7825
03/04/2004 06:25:00*6.78255*6.7815*6.788*6.7815
03/04/2004 06:30:00*6.7815*6.7875*6.7875*6.7775
03/04/2004 06:35:00*6.785*6.7851*6.79125*6.7775
03/04/2004 06:40:00*6.7851*6.79*6.79005*6.785
03/04/2004 06:45:00*6.7901*6.795*6.795*6.78505
03/04/2004 06:50:00*6.795*6.795*6.7951*6.785
03/04/2004 06:55:00*6.7965*6.7937*6.79655*6.7925
03/04/2004 07:00:00*6.7938*6.794*6.794*6.7775
03/04/2004 07:05:00*6.79*6.789*6.8007*6.78875
03/04/2004 07:10:00*6.78745*6.794*6.794*6.77615
03/04/2004 07:15:00*6.795*6.8*6.80025*6.7925
03/04/2004 07:20:00*6.8003*6.803*6.8063*6.799
03/04/2004 07:25:00*6.8106*6.8101*6.8106*6.8025
03/04/2004 07:30:00*6.808*6.804*6.8101*6.8026
03/04/2004 07:35:00*6.804*6.81*6.81*6.8019
03/04/2004 07:40:00*6.8037*6.805*6.8145*6.8025
03/04/2004 07:45:00*6.8074*6.7975*6.809*6.7937
03/04/2004 07:50:00*6.8012*6.7951*6.804*6.7938
03/04/2004 07:55:00*6.8*6.826*6.83085*6.7951
03/04/2004 08:00:00*6.82625*6.833*6.83625*6.81575
03/04/2004 08:05:00*6.83*6.83*6.8331*6.81545
03/04/2004 08:10:00*6.83125*6.835*6.8375*6.83
03/04/2004 08:15:00*6.839*6.8401*6.84505*6.8288
03/04/2004 08:20:00*6.84005*6.854*6.85505*6.84
03/04/2004 08:25:00*6.85505*6.854*6.85755*6.8488
03/04/2004 08:30:00*6.8537*6.853*6.8575*6.84995
03/04/2004 08:35:00*6.854*6.843*6.854*6.84005
03/04/2004 08:40:00*6.83895*6.83005*6.843*6.83
03/04/2004 08:45:00*6.831*6.83*6.841*6.83
03/04/2004 08:50:00*6.835*6.836*6.84945*6.83
03/04/2004 08:55:00*6.8368*6.8413*6.845*6.827
03/04/2004 09:00:00*6.84005*6.82005*6.843*6.82005
03/04/2004 09:05:00*6.82505*6.82005*6.833*6.82
03/04/2004 09:10:00*6.8195*6.8242*6.83005*6.8195
03/04/2004 09:15:00*6.825*6.845*6.85*6.8237
03/04/2004 09:20:00*6.84875*6.8493*6.853*6.845
03/04/2004 09:25:00*6.85*6.8413*6.85*6.84
03/04/2004 09:30:00*6.8412*6.84*6.8482*6.835
03/04/2004 09:35:00*6.84245*6.8476*6.85755*6.84
03/04/2004 09:40:00*6.84615*6.86375*6.86625*6.846
03/04/2004 09:45:00*6.86255*6.865*6.874*6.86
03/04/2004 09:50:00*6.86505*6.86505*6.86505*6.8588
03/04/2004 09:55:00*6.86755*6.875*6.875*6.86445
03/04/2004 10:00:00*6.8725*6.88745*6.89005*6.87125
03/04/2004 10:05:00*6.886*6.8776*6.88875*6.87125
03/04/2004 10:10:00*6.87005*6.874*6.8776*6.8687
03/04/2004 10:15:00*6.8738*6.88005*6.888*6.8738
03/04/2004 10:20:00*6.88*6.88705*6.88755*6.88
03/04/2004 10:25:00*6.8882*6.87505*6.8975*6.87505
03/04/2004 10:30:00*6.87625*6.87*6.885*6.87
03/04/2004 10:35:00*6.875*6.86*6.875*6.84005
03/04/2004 10:40:00*6.855*6.82655*6.86*6.8202
03/04/2004 10:45:00*6.8191*6.83755*6.851*6.81495
03/04/2004 10:50:00*6.83245*6.839*6.85*6.83
03/04/2004 10:55:00*6.84005*6.833*6.84505*6.82785
03/04/2004 11:00:00*6.8325*6.861*6.861*6.8325
03/04/2004 11:05:00*6.8582*6.8471*6.8637*6.8471
03/04/2004 11:10:00*6.846*6.83*6.8525*6.83
03/04/2004 11:15:00*6.8255*6.8263*6.8312*6.8175
03/04/2004 11:20:00*6.8225*6.82495*6.8263*6.8225
03/04/2004 11:25:00*6.826*6.8262*6.8263*6.82495
03/04/2004 11:30:00*6.8263*6.8225*6.8263*6.82
03/04/2004 11:35:00*6.82*6.8213*6.8258*6.82
03/04/2004 11:40:00*6.82005*6.8213*6.8213*6.82
03/04/2004 11:45:00*6.82245*6.825*6.8276*6.8213
03/04/2004 11:50:00*6.81765*6.8225*6.825*6.8176
03/04/2004 11:55:00*6.825*6.815*6.83*6.8149
03/04/2004 12:00:00*6.815*6.815*6.815*6.815
03/04/2004 12:05:00*6.7976*6.8013*6.815*6.7976
03/04/2004 12:10:00*6.8012*6.80125*6.8013*6.8012
03/04/2004 12:15:00*6.8012*6.80125*6.80125*6.8012
03/04/2004 12:20:00*6.8012*6.80295*6.80625*6.8012
03/04/2004 12:25:00*6.8038*6.803*6.8063*6.8
03/04/2004 12:30:00*6.8012*6.80175*6.803*6.801
03/04/2004 12:35:00*6.8018*6.8018*6.8018*6.8012
03/04/2004 12:40:00*6.8012*6.81*6.81005*6.8012
03/04/2004 12:45:00*6.815*6.82215*6.835*6.8075
03/04/2004 12:50:00*6.821*6.821*6.823*6.813
03/04/2004 12:55:00*6.81795*6.853*6.853*6.816
03/04/2004 13:00:00*6.84*6.835*6.853*6.8201
03/04/2004 13:05:00*6.83245*6.818*6.835*6.813
03/04/2004 13:10:00*6.8163*6.8175*6.8232*6.815
03/04/2004 13:15:00*6.8175*6.8175*6.8175*6.8175
03/04/2004 13:20:00*6.8175*6.8175*6.8175*6.8175
03/04/2004 13:25:00*6.8175*6.8175*6.8175*6.8175
03/04/2004 13:30:00*6.8175*6.8175*6.8175*6.8175
03/04/2004 13:35:00*6.8175*6.825*6.825*6.8175
03/04/2004 13:40:00*6.82*6.82005*6.825*6.82
03/04/2004 13:45:00*6.82*6.81875*6.825*6.81875
03/04/2004 13:50:00*6.819*6.82005*6.825*6.81875
03/04/2004 13:55:00*6.825*6.825*6.825*6.82005
03/04/2004 14:00:00*6.82*6.82485*6.8251*6.82
03/04/2004 14:05:00*6.825*6.82485*6.825*6.82485
03/04/2004 14:10:00*6.825*6.8249*6.825*6.82485
03/04/2004 14:15:00*6.825*6.82485*6.825*6.82485
03/04/2004 14:20:00*6.825*6.82485*6.825*6.82485
03/04/2004 14:25:00*6.825*6.8249*6.825*6.82485
03/04/2004 14:30:00*6.825*6.82485*6.825*6.82485
03/04/2004 14:35:00*6.8225*6.8226*6.82485*6.82
03/04/2004 14:40:00*6.8225*6.8256*6.826*6.82245
03/04/2004 14:45:00*6.8255*6.8254*6.8256*6.8254
03/04/2004 14:50:00*6.8255*6.82545*6.8255*6.8254
03/04/2004 14:55:00*6.8255*6.82545*6.8255*6.8254
03/04/2004 15:00:00*6.8293*6.82925*6.8293*6.82545
03/04/2004 15:05:00*6.82555*6.82555*6.82935*6.8255
03/04/2004 15:10:00*6.8255*6.8256*6.8256*6.8255
03/04/2004 15:15:00*6.82565*6.828*6.8305*6.8255
03/04/2004 15:20:00*6.8281*6.8281*6.8281*6.828
03/04/2004 15:25:00*6.828*6.82815*6.82815*6.828
03/04/2004 15:30:00*6.828*6.827*6.82815*6.8117
03/04/2004 15:35:00*6.8267*6.82685*6.827*6.8267
03/04/2004 15:40:00*6.8267*6.8267*6.82685*6.8267
03/04/2004 15:45:00*6.82685*6.8268*6.82685*6.8267
03/04/2004 15:50:00*6.8267*6.813*6.82685*6.8094
03/04/2004 15:55:00*6.8126*6.8175*6.8175*6.8088
03/04/2004 16:00:00*6.8175*6.8175*6.8175*6.8175
03/04/2004 16:05:00*6.8176*6.8176*6.8176*6.8175
03/04/2004 16:10:00*6.8176*6.8176*6.8176*6.8176
03/04/2004 16:15:00*6.8176*6.8176*6.8176*6.8176
03/04/2004 16:20:00*6.8176*6.8176*6.8176*6.8176
03/04/2004 16:25:00*6.8125*6.8125*6.8176*6.8125
03/04/2004 16:30:00*6.81*6.815*6.8175*6.81
03/04/2004 16:35:00*6.81*6.81*6.815*6.81
03/04/2004 16:40:00*6.8075*6.808*6.81*6.8075
03/04/2004 16:45:00*6.808*6.808*6.808*6.808
03/04/2004 16:50:00*6.808*6.808*6.808*6.808
03/04/2004 16:55:00*6.808*6.808*6.808*6.808
03/04/2004 17:00:00*6.805*6.805*6.808*6.7975
