06/01/2004 17:05:00*6.40675*6.42*6.42*6.389
06/01/2004 17:10:00*6.42*6.42*6.42*6.42
06/01/2004 17:15:00*6.42*6.42*6.42*6.42
06/01/2004 17:20:00*6.4225*6.4225*6.423*6.4125
06/01/2004 17:25:00*6.4225*6.4225*6.4225*6.4225
06/01/2004 17:30:00*6.4225*6.4225*6.4225*6.4225
06/01/2004 17:35:00*6.4225*6.4225*6.4225*6.4225
06/01/2004 17:40:00*6.4225*6.4225*6.4225*6.4225
06/01/2004 17:45:00*6.4225*6.4225*6.4225*6.4225
06/01/2004 17:50:00*6.4225*6.4225*6.4225*6.4225
06/01/2004 17:55:00*6.4225*6.4225*6.4225*6.4225
06/01/2004 18:00:00*6.4225*6.4225*6.4225*6.4225
06/01/2004 18:05:00*6.42665*6.42*6.42665*6.4169
06/01/2004 18:10:00*6.4205*6.4205*6.4205*6.42
06/01/2004 18:15:00*6.4205*6.4205*6.4205*6.4205
06/01/2004 18:20:00*6.4205*6.4205*6.4205*6.4205
06/01/2004 18:25:00*6.41665*6.4205*6.4205*6.41665
06/01/2004 18:30:00*6.4205*6.4205*6.4205*6.4205
06/01/2004 18:35:00*6.4205*6.4205*6.4205*6.4205
06/01/2004 18:40:00*6.4205*6.4205*6.4205*6.4205
06/01/2004 18:45:00*6.4205*6.4205*6.4205*6.4205
06/01/2004 18:50:00*6.4205*6.4205*6.4205*6.4205
06/01/2004 18:55:00*6.4205*6.4205*6.4205*6.4205
06/01/2004 19:00:00*6.4205*6.4205*6.4205*6.4205
06/01/2004 19:05:00*6.42075*6.421*6.421*6.4107
06/01/2004 19:10:00*6.42075*6.42075*6.421*6.42075
06/01/2004 19:15:00*6.42075*6.42075*6.42075*6.42075
06/01/2004 19:20:00*6.42075*6.42075*6.42075*6.42075
06/01/2004 19:25:00*6.42075*6.42075*6.42075*6.42075
06/01/2004 19:30:00*6.42075*6.42075*6.42075*6.42075
06/01/2004 19:35:00*6.42075*6.42075*6.42075*6.42075
06/01/2004 19:40:00*6.42075*6.42075*6.42075*6.42075
06/01/2004 19:45:00*6.42075*6.42075*6.42075*6.42075
06/01/2004 19:50:00*6.42075*6.42075*6.42075*6.42075
06/01/2004 19:55:00*6.42075*6.42075*6.42075*6.42075
06/01/2004 20:00:00*6.42075*6.42075*6.42075*6.42075
06/01/2004 20:05:00*6.4251*6.4251*6.4251*6.42075
06/01/2004 20:10:00*6.4251*6.4251*6.4251*6.4251
06/01/2004 20:15:00*6.4251*6.4251*6.4251*6.4251
06/01/2004 20:20:00*6.4251*6.4251*6.4251*6.4251
06/01/2004 20:25:00*6.4251*6.4207*6.4251*6.4207
06/01/2004 20:30:00*6.4207*6.4207*6.4207*6.4207
06/01/2004 20:35:00*6.4207*6.4207*6.4207*6.4207
06/01/2004 20:40:00*6.4207*6.4207*6.4207*6.4207
06/01/2004 20:45:00*6.4207*6.4207*6.4207*6.4207
06/01/2004 20:50:00*6.4207*6.4207*6.4207*6.4207
06/01/2004 20:55:00*6.4207*6.4207*6.4207*6.4207
06/01/2004 21:00:00*6.4207*6.4207*6.4207*6.4207
06/01/2004 21:05:00*6.4207*6.4207*6.4207*6.4207
06/01/2004 21:10:00*6.4207*6.4207*6.4207*6.4207
06/01/2004 21:15:00*6.4207*6.4207*6.4207*6.4207
06/01/2004 21:20:00*6.4207*6.4276*6.4276*6.4207
06/01/2004 21:25:00*6.4276*6.4276*6.4276*6.4276
06/01/2004 21:30:00*6.4276*6.4276*6.4276*6.4276
06/01/2004 21:35:00*6.4276*6.4276*6.4276*6.4276
06/01/2004 21:40:00*6.4276*6.4276*6.4276*6.4276
06/01/2004 21:45:00*6.4276*6.4276*6.4276*6.4276
06/01/2004 21:50:00*6.4276*6.4276*6.4276*6.4276
06/01/2004 21:55:00*6.4276*6.4276*6.4276*6.4276
06/01/2004 22:00:00*6.42275*6.415*6.4276*6.415
06/01/2004 22:05:00*6.4207*6.4207*6.4207*6.415
06/01/2004 22:10:00*6.42275*6.42275*6.42275*6.4207
06/01/2004 22:15:00*6.42*6.42*6.42275*6.42
06/01/2004 22:20:00*6.42*6.42*6.42*6.42
06/01/2004 22:25:00*6.42*6.42*6.42*6.42
06/01/2004 22:30:00*6.42*6.42*6.42*6.42
06/01/2004 22:35:00*6.42*6.42*6.42*6.42
06/01/2004 22:40:00*6.42*6.42*6.42*6.42
06/01/2004 22:45:00*6.42*6.42*6.42*6.42
06/01/2004 22:50:00*6.42*6.42*6.42*6.42
06/01/2004 22:55:00*6.42*6.42*6.42*6.42
06/01/2004 23:00:00*6.42*6.42*6.42*6.42
06/01/2004 23:05:00*6.42*6.42*6.42*6.42
06/01/2004 23:10:00*6.42*6.42*6.42*6.42
06/01/2004 23:15:00*6.42*6.42*6.42*6.42
06/01/2004 23:20:00*6.42*6.42*6.42*6.42
06/01/2004 23:25:00*6.42*6.42*6.42*6.42
06/01/2004 23:30:00*6.42*6.42*6.42*6.42
06/01/2004 23:35:00*6.42*6.42*6.42*6.42
06/01/2004 23:40:00*6.42*6.42*6.42*6.42
06/01/2004 23:45:00*6.42*6.42*6.42*6.42
06/01/2004 23:50:00*6.42*6.42*6.42*6.42
06/01/2004 23:55:00*6.42*6.42*6.42*6.42
06/02/2004 00:00:00*6.42275*6.42275*6.42275*6.42
06/02/2004 00:05:00*6.42275*6.42275*6.42275*6.42275
06/02/2004 00:10:00*6.42275*6.42275*6.42275*6.42275
06/02/2004 00:15:00*6.42275*6.42275*6.42275*6.42275
06/02/2004 00:20:00*6.42275*6.42275*6.42275*6.42275
06/02/2004 00:25:00*6.42275*6.42275*6.42275*6.42275
06/02/2004 00:30:00*6.42275*6.42275*6.42275*6.42275
06/02/2004 00:35:00*6.42275*6.42275*6.42275*6.42275
06/02/2004 00:40:00*6.42275*6.42275*6.42275*6.42275
06/02/2004 00:45:00*6.42275*6.42275*6.42275*6.42275
06/02/2004 00:50:00*6.42275*6.42275*6.42275*6.42275
06/02/2004 00:55:00*6.42275*6.42275*6.42275*6.42275
06/02/2004 01:00:00*6.42275*6.42275*6.42275*6.42275
06/02/2004 01:05:00*6.42275*6.42275*6.42275*6.42275
06/02/2004 01:10:00*6.42275*6.42275*6.42275*6.42275
06/02/2004 01:15:00*6.42275*6.42275*6.42275*6.42275
06/02/2004 01:20:00*6.42275*6.42275*6.42275*6.42275
06/02/2004 01:25:00*6.41525*6.415*6.42275*6.413
06/02/2004 01:30:00*6.415*6.415*6.415*6.415
06/02/2004 01:35:00*6.415*6.4074*6.415*6.4074
06/02/2004 01:40:00*6.4074*6.40755*6.40755*6.4074
06/02/2004 01:45:00*6.4074*6.406*6.40755*6.4057
06/02/2004 01:50:00*6.406*6.40575*6.406*6.4057
06/02/2004 01:55:00*6.4057*6.395*6.40575*6.3775
06/02/2004 02:00:00*6.39625*6.3975*6.4*6.3949
06/02/2004 02:05:00*6.398*6.373*6.4*6.3724
06/02/2004 02:10:00*6.3875*6.385*6.388*6.373
06/02/2004 02:15:00*6.37*6.376*6.385*6.3624
06/02/2004 02:20:00*6.3775*6.368*6.379*6.3674
06/02/2004 02:25:00*6.368*6.341*6.3706*6.33
06/02/2004 02:30:00*6.34125*6.34*6.36*6.322
06/02/2004 02:40:00*6.35675*6.34645*6.3581*6.34
06/02/2004 02:45:00*6.34865*6.34995*6.355*6.34645
06/02/2004 02:50:00*6.3481*6.349*6.3525*6.346
06/02/2004 02:55:00*6.34975*6.35505*6.35625*6.3487
06/02/2004 03:00:00*6.35625*6.35755*6.359*6.35245
06/02/2004 03:05:00*6.357*6.36505*6.3656*6.336
06/02/2004 03:10:00*6.3625*6.36345*6.36505*6.3498
06/02/2004 03:15:00*6.36195*6.3625*6.36345*6.3619
06/02/2004 03:20:00*6.3625*6.366*6.36625*6.3625
06/02/2004 03:25:00*6.36675*6.3737*6.378*6.3637
06/02/2004 03:30:00*6.37425*6.3725*6.3775*6.37115
06/02/2004 03:35:00*6.3738*6.369*6.3738*6.3675
06/02/2004 03:40:00*6.37075*6.376*6.3765*6.355
06/02/2004 03:45:00*6.3755*6.38565*6.38575*6.3737
06/02/2004 03:50:00*6.38675*6.387*6.3925*6.363
06/02/2004 03:55:00*6.38675*6.385*6.389*6.3837
06/02/2004 04:00:00*6.38375*6.388*6.39*6.3836
06/02/2004 04:05:00*6.38875*6.38755*6.395*6.3874
06/02/2004 04:10:00*6.38775*6.387*6.3891*6.38345
06/02/2004 04:15:00*6.38725*6.4076*6.41*6.3801
06/02/2004 04:20:00*6.401*6.403*6.41005*6.3925
06/02/2004 04:25:00*6.40125*6.4*6.403*6.39745
06/02/2004 04:30:00*6.39755*6.39945*6.40435*6.39745
06/02/2004 04:35:00*6.39925*6.39995*6.40475*6.3962
06/02/2004 04:40:00*6.4*6.40505*6.40535*6.39995
06/02/2004 04:45:00*6.40625*6.405*6.413*6.4025
06/02/2004 04:50:00*6.405*6.41*6.415*6.405
06/02/2004 04:55:00*6.41*6.407*6.41375*6.4027
06/02/2004 05:00:00*6.4051*6.4076*6.408*6.405
06/02/2004 05:05:00*6.4076*6.4312*6.433*6.387
06/02/2004 05:10:00*6.43125*6.424*6.4356*6.4237
06/02/2004 05:15:00*6.4207*6.42625*6.42625*6.4207
06/02/2004 05:20:00*6.4262*6.425*6.42625*6.4237
06/02/2004 05:25:00*6.4245*6.4251*6.4251*6.4232
06/02/2004 05:30:00*6.4235*6.438*6.438*6.423
06/02/2004 05:35:00*6.43625*6.4275*6.438*6.4275
06/02/2004 05:40:00*6.4275*6.425*6.4313*6.425
06/02/2004 05:45:00*6.4262*6.433*6.43505*6.4192
06/02/2004 05:50:00*6.435*6.43*6.4351*6.4275
06/02/2004 05:55:00*6.435*6.421*6.435*6.41115
06/02/2004 06:00:00*6.42375*6.42615*6.42625*6.4
06/02/2004 06:05:00*6.426*6.4156*6.42615*6.41
06/02/2004 06:10:00*6.41*6.42*6.424*6.401
06/02/2004 06:15:00*6.4238*6.4262*6.42625*6.42
06/02/2004 06:20:00*6.42875*6.4275*6.429*6.42495
06/02/2004 06:25:00*6.4275*6.42625*6.4275*6.426
06/02/2004 06:30:00*6.42745*6.43375*6.43505*6.407
06/02/2004 06:35:00*6.435*6.435*6.43505*6.43375
06/02/2004 06:40:00*6.4345*6.434*6.435*6.4242
06/02/2004 06:45:00*6.4343*6.4376*6.438*6.4075
06/02/2004 06:50:00*6.43645*6.43655*6.4425*6.43645
06/02/2004 06:55:00*6.43645*6.433*6.43655*6.426
06/02/2004 07:00:00*6.428*6.43*6.433*6.428
06/02/2004 07:05:00*6.425*6.43125*6.435*6.425
06/02/2004 07:10:00*6.4325*6.42755*6.434*6.4275
06/02/2004 07:15:00*6.435*6.42295*6.435*6.4205
06/02/2004 07:20:00*6.423*6.43*6.43125*6.4049
06/02/2004 07:25:00*6.43*6.4286*6.43075*6.428
06/02/2004 07:30:00*6.4295*6.429*6.431*6.4285
06/02/2004 07:35:00*6.429*6.445*6.4475*6.4185
06/02/2004 07:40:00*6.4438*6.43745*6.445*6.436
06/02/2004 07:45:00*6.438*6.4397*6.44275*6.43745
06/02/2004 07:50:00*6.4398*6.438*6.4406*6.43745
06/02/2004 07:55:00*6.43825*6.43395*6.4407*6.4337
06/02/2004 08:00:00*6.43575*6.43505*6.4428*6.4315
06/02/2004 08:05:00*6.43525*6.4353*6.438*6.4339
06/02/2004 08:10:00*6.434*6.43595*6.43625*6.4327
06/02/2004 08:15:00*6.436*6.4368*6.437*6.4347
06/02/2004 08:20:00*6.4363*6.436*6.4368*6.4345
06/02/2004 08:25:00*6.43555*6.43405*6.438*6.434
06/02/2004 08:30:00*6.436*6.4336*6.43775*6.4327
06/02/2004 08:35:00*6.4328*6.4366*6.437*6.4325
06/02/2004 08:40:00*6.4366*6.432*6.4366*6.431
06/02/2004 08:45:00*6.43395*6.4251*6.43395*6.401
06/02/2004 08:50:00*6.4251*6.419*6.43*6.395
06/02/2004 08:55:00*6.41755*6.41745*6.419*6.386
06/02/2004 09:00:00*6.41675*6.4175*6.42*6.4151
06/02/2004 09:05:00*6.4196*6.418*6.425*6.4175
06/02/2004 09:10:00*6.4175*6.42*6.4201*6.4175
06/02/2004 09:15:00*6.41955*6.415*6.42035*6.415
06/02/2004 09:20:00*6.415*6.415*6.415*6.415
06/02/2004 09:25:00*6.42475*6.4201*6.43*6.415
06/02/2004 09:30:00*6.42025*6.41905*6.4251*6.419
06/02/2004 09:35:00*6.415*6.425*6.42525*6.415
06/02/2004 09:40:00*6.424*6.423*6.4253*6.41775
06/02/2004 09:45:00*6.4202*6.4207*6.423*6.42
06/02/2004 09:50:00*6.4208*6.42045*6.423*6.42
06/02/2004 09:55:00*6.421*6.41875*6.42195*6.415
06/02/2004 10:00:00*6.42*6.42125*6.425*6.41875
06/02/2004 10:05:00*6.4213*6.4217*6.424*6.42125
06/02/2004 10:10:00*6.4218*6.4235*6.425*6.4215
06/02/2004 10:15:00*6.42195*6.43505*6.43505*6.415
06/02/2004 10:20:00*6.43625*6.44165*6.44505*6.413
06/02/2004 10:25:00*6.4418*6.4446*6.445*6.44165
06/02/2004 10:30:00*6.441*6.448*6.45005*6.439
06/02/2004 10:35:00*6.4525*6.44995*6.453*6.43
06/02/2004 10:40:00*6.4497*6.45375*6.45505*6.4497
06/02/2004 10:45:00*6.454*6.455*6.459*6.45375
06/02/2004 10:50:00*6.45675*6.4563*6.46125*6.455
06/02/2004 10:55:00*6.465*6.465*6.4662*6.4563
06/02/2004 11:00:00*6.46385*6.464*6.465*6.455
06/02/2004 11:05:00*6.4672*6.46575*6.4688*6.444
06/02/2004 11:10:00*6.4594*6.45995*6.47125*6.4594
06/02/2004 11:15:00*6.4595*6.45995*6.46785*6.4524
06/02/2004 11:20:00*6.46*6.46495*6.47*6.441
06/02/2004 11:25:00*6.465*6.47725*6.478*6.46495
06/02/2004 11:30:00*6.47745*6.48*6.483*6.455
06/02/2004 11:35:00*6.4812*6.48095*6.50115*6.457
06/02/2004 11:40:00*6.48575*6.48745*6.49605*6.467
06/02/2004 11:45:00*6.488*6.493*6.49505*6.485
06/02/2004 11:50:00*6.4912*6.505*6.51*6.479
06/02/2004 11:55:00*6.5075*6.5075*6.5137*6.487
06/02/2004 12:00:00*6.5112*6.511*6.51125*6.50495
06/02/2004 12:05:00*6.5087*6.5076*6.511*6.5049
06/02/2004 12:10:00*6.5099*6.511*6.513*6.5076
06/02/2004 12:15:00*6.5112*6.51*6.51625*6.491
06/02/2004 12:20:00*6.509*6.515*6.515*6.505
06/02/2004 12:25:00*6.51325*6.5101*6.5224*6.5099
06/02/2004 12:30:00*6.51*6.51*6.5137*6.505
06/02/2004 12:35:00*6.515*6.505*6.517*6.487
06/02/2004 12:40:00*6.503*6.5025*6.5051*6.501
06/02/2004 12:45:00*6.5025*6.50755*6.508*6.5024
06/02/2004 12:50:00*6.505*6.5025*6.5076*6.5025
06/02/2004 12:55:00*6.5025*6.5025*6.5025*6.5025
06/02/2004 13:00:00*6.50375*6.50605*6.509*6.5025
06/02/2004 13:05:00*6.511*6.5101*6.513*6.5025
06/02/2004 13:10:00*6.51*6.51005*6.5101*6.5099
06/02/2004 13:15:00*6.5099*6.516*6.51625*6.5099
06/02/2004 13:20:00*6.5163*6.5151*6.5163*6.5149
06/02/2004 13:25:00*6.515*6.533*6.533*6.498
06/02/2004 13:30:00*6.53325*6.54125*6.54125*6.52625
06/02/2004 13:35:00*6.545*6.555*6.558*6.5215
06/02/2004 13:40:00*6.55525*6.55905*6.563*6.535
06/02/2004 13:45:00*6.5587*6.55635*6.56625*6.539
06/02/2004 13:50:00*6.55675*6.5564*6.558*6.555
06/02/2004 13:55:00*6.5565*6.567*6.567*6.542
06/02/2004 14:00:00*6.56875*6.565*6.5701*6.5587
06/02/2004 14:05:00*6.5707*6.57005*6.5707*6.565
06/02/2004 14:10:00*6.57*6.567*6.57005*6.5664
06/02/2004 14:15:00*6.564*6.559*6.567*6.535
06/02/2004 14:20:00*6.55975*6.55715*6.56*6.5499
06/02/2004 14:25:00*6.55*6.55245*6.558*6.54745
06/02/2004 14:30:00*6.5525*6.55755*6.558*6.5475
06/02/2004 14:35:00*6.5575*6.54895*6.55755*6.533
06/02/2004 14:40:00*6.55075*6.54745*6.553*6.54745
06/02/2004 14:45:00*6.5475*6.548*6.553*6.54745
06/02/2004 14:50:00*6.5475*6.5525*6.553*6.5425
06/02/2004 14:55:00*6.5487*6.54*6.5525*6.5374
06/02/2004 15:00:00*6.54025*6.54265*6.544*6.539
06/02/2004 15:05:00*6.5425*6.54265*6.54265*6.5425
06/02/2004 15:10:00*6.5425*6.5425*6.54265*6.5425
06/02/2004 15:15:00*6.54265*6.5425*6.54265*6.5425
06/02/2004 15:20:00*6.54265*6.54015*6.54265*6.54
06/02/2004 15:25:00*6.54*6.54015*6.54125*6.54
06/02/2004 15:30:00*6.54*6.54015*6.54015*6.54
06/02/2004 15:35:00*6.5395*6.538*6.54125*6.5374
06/02/2004 15:40:00*6.5374*6.53745*6.538*6.535
06/02/2004 15:45:00*6.5374*6.53875*6.539*6.5374
06/02/2004 15:50:00*6.5387*6.53875*6.53875*6.5387
06/02/2004 15:55:00*6.5387*6.53875*6.53875*6.5387
06/02/2004 16:00:00*6.54*6.5375*6.54125*6.535
06/02/2004 16:05:00*6.5375*6.5375*6.5375*6.5375
06/02/2004 16:10:00*6.5375*6.5499*6.55*6.523
06/02/2004 16:15:00*6.5499*6.5525*6.5525*6.5425
06/02/2004 16:20:00*6.5525*6.5525*6.5525*6.5525
06/02/2004 16:25:00*6.553*6.553*6.553*6.5525
06/02/2004 16:30:00*6.553*6.553*6.553*6.553
06/02/2004 16:35:00*6.553*6.5475*6.553*6.5475
06/02/2004 16:40:00*6.5475*6.5475*6.5475*6.5475
06/02/2004 16:45:00*6.5475*6.5475*6.5475*6.5475
06/02/2004 16:50:00*6.5475*6.5475*6.5475*6.5475
06/02/2004 16:55:00*6.5475*6.5475*6.5475*6.5475
06/02/2004 17:00:00*6.5475*6.5475*6.5475*6.5475
