06/03/2004 17:05:00*6.4572*6.466*6.466*6.439
06/03/2004 17:10:00*6.466*6.46225*6.466*6.46225
06/03/2004 17:15:00*6.463*6.4649*6.465*6.4594
06/03/2004 17:20:00*6.4649*6.4649*6.4649*6.4649
06/03/2004 17:25:00*6.4649*6.4649*6.4649*6.4649
06/03/2004 17:30:00*6.4649*6.4649*6.4649*6.4649
06/03/2004 17:35:00*6.4649*6.4649*6.4649*6.4649
06/03/2004 17:40:00*6.4649*6.4675*6.47*6.4599
06/03/2004 17:45:00*6.4675*6.4699*6.47*6.4674
06/03/2004 17:50:00*6.4699*6.4699*6.4699*6.4699
06/03/2004 17:55:00*6.4699*6.4699*6.4699*6.4699
06/03/2004 18:00:00*6.4699*6.4699*6.4699*6.4699
06/03/2004 18:05:00*6.4699*6.4687*6.4699*6.46775
06/03/2004 18:10:00*6.469*6.469*6.469*6.4687
06/03/2004 18:15:00*6.469*6.469*6.469*6.469
06/03/2004 18:20:00*6.469*6.4699*6.47*6.469
06/03/2004 18:25:00*6.4699*6.47*6.47*6.4699
06/03/2004 18:30:00*6.47*6.47*6.47*6.47
06/03/2004 18:35:00*6.47*6.4737*6.474*6.47
06/03/2004 18:40:00*6.4737*6.4737*6.4737*6.4737
06/03/2004 18:45:00*6.4737*6.4699*6.4737*6.4699
06/03/2004 18:50:00*6.4699*6.4699*6.4699*6.4699
06/03/2004 18:55:00*6.4675*6.471*6.47125*6.4599
06/03/2004 19:00:00*6.471*6.4662*6.471*6.4662
06/03/2004 19:05:00*6.46575*6.465*6.4662*6.4649
06/03/2004 19:10:00*6.465*6.465*6.465*6.465
06/03/2004 19:15:00*6.465*6.465*6.465*6.465
06/03/2004 19:20:00*6.47*6.47*6.47745*6.4599
06/03/2004 19:25:00*6.4675*6.4625*6.47*6.4549
06/03/2004 19:30:00*6.4635*6.4625*6.465*6.4625
06/03/2004 19:35:00*6.465*6.4649*6.465*6.4625
06/03/2004 19:40:00*6.4649*6.4649*6.4649*6.4649
06/03/2004 19:45:00*6.4649*6.465*6.47*6.4599
06/03/2004 19:50:00*6.465*6.465*6.465*6.465
06/03/2004 19:55:00*6.465*6.4649*6.47*6.4599
06/03/2004 20:00:00*6.4649*6.465*6.465*6.4649
06/03/2004 20:05:00*6.4637*6.4687*6.469*6.4637
06/03/2004 20:10:00*6.4687*6.4687*6.4687*6.4687
06/03/2004 20:15:00*6.4687*6.4687*6.4687*6.4687
06/03/2004 20:20:00*6.4687*6.4687*6.4687*6.4687
06/03/2004 20:25:00*6.471*6.4712*6.47635*6.4612
06/03/2004 20:30:00*6.4712*6.4712*6.4712*6.4712
06/03/2004 20:35:00*6.4746*6.471*6.4746*6.4675
06/03/2004 20:40:00*6.46935*6.4712*6.4712*6.46935
06/03/2004 20:45:00*6.4712*6.4712*6.4712*6.4712
06/03/2004 20:50:00*6.4712*6.4675*6.4712*6.4675
06/03/2004 20:55:00*6.4675*6.4687*6.4699*6.4637
06/03/2004 21:00:00*6.4687*6.4637*6.4687*6.4637
06/03/2004 21:05:00*6.465*6.4637*6.46625*6.4637
06/03/2004 21:10:00*6.4637*6.4637*6.4637*6.4637
06/03/2004 21:15:00*6.4637*6.4637*6.4637*6.4637
06/03/2004 21:20:00*6.465*6.4662*6.46625*6.4637
06/03/2004 21:25:00*6.46625*6.46625*6.46625*6.4662
06/03/2004 21:30:00*6.46625*6.46625*6.46625*6.46625
06/03/2004 21:35:00*6.46625*6.46625*6.46625*6.46625
06/03/2004 21:40:00*6.46625*6.46625*6.46625*6.46625
06/03/2004 21:45:00*6.469*6.465*6.469*6.465
06/03/2004 21:50:00*6.465*6.465*6.465*6.465
06/03/2004 21:55:00*6.467*6.465*6.467*6.4649
06/03/2004 22:00:00*6.465*6.465*6.465*6.465
06/03/2004 22:05:00*6.46505*6.46505*6.46505*6.4649
06/03/2004 22:10:00*6.4649*6.46505*6.46505*6.4649
06/03/2004 22:15:00*6.4649*6.46505*6.46505*6.4649
06/03/2004 22:20:00*6.4656*6.4625*6.4656*6.4625
06/03/2004 22:25:00*6.4625*6.46265*6.46265*6.4625
06/03/2004 22:30:00*6.4625*6.46265*6.46265*6.4625
06/03/2004 22:35:00*6.46265*6.46265*6.46265*6.4625
06/03/2004 22:40:00*6.4625*6.46265*6.46265*6.4625
06/03/2004 22:45:00*6.4625*6.46265*6.46265*6.4625
06/03/2004 22:50:00*6.4625*6.46265*6.46265*6.4625
06/03/2004 22:55:00*6.4625*6.46265*6.46265*6.4625
06/03/2004 23:00:00*6.4625*6.46265*6.46265*6.46
06/03/2004 23:05:00*6.4625*6.46265*6.46265*6.4625
06/03/2004 23:10:00*6.4625*6.46265*6.46265*6.4625
06/03/2004 23:15:00*6.4625*6.46265*6.46265*6.4625
06/03/2004 23:20:00*6.4625*6.46265*6.46265*6.4625
06/03/2004 23:25:00*6.4625*6.4625*6.46265*6.4625
06/03/2004 23:30:00*6.46265*6.46265*6.46265*6.4625
06/03/2004 23:35:00*6.46265*6.46265*6.46265*6.4625
06/03/2004 23:40:00*6.4625*6.46265*6.46265*6.4625
06/03/2004 23:45:00*6.4625*6.46265*6.46265*6.4625
06/03/2004 23:50:00*6.4625*6.46265*6.46265*6.4625
06/03/2004 23:55:00*6.46265*6.46265*6.46265*6.4625
06/04/2004 00:00:00*6.4625*6.46265*6.464*6.4625
06/04/2004 00:05:00*6.4625*6.46265*6.46265*6.4625
06/04/2004 00:10:00*6.4625*6.46265*6.46265*6.4625
06/04/2004 00:15:00*6.4625*6.46265*6.46265*6.4625
06/04/2004 00:20:00*6.4625*6.46265*6.46265*6.4625
06/04/2004 00:25:00*6.465*6.46495*6.465*6.4625
06/04/2004 00:30:00*6.4649*6.46495*6.46495*6.4649
06/04/2004 00:35:00*6.4649*6.46495*6.46495*6.4649
06/04/2004 00:40:00*6.46495*6.46495*6.46495*6.4649
06/04/2004 00:45:00*6.4649*6.46495*6.46495*6.4649
06/04/2004 00:50:00*6.4649*6.4651*6.4651*6.4649
06/04/2004 00:55:00*6.4649*6.46495*6.4651*6.4649
06/04/2004 01:00:00*6.46495*6.46495*6.46495*6.46495
06/04/2004 01:05:00*6.4649*6.46495*6.46495*6.4649
06/04/2004 01:10:00*6.46495*6.46875*6.469*6.4649
06/04/2004 01:15:00*6.4687*6.4687*6.46875*6.4687
06/04/2004 01:20:00*6.4687*6.46985*6.4725*6.4599
06/04/2004 01:25:00*6.475*6.47115*6.475*6.465
06/04/2004 01:30:00*6.475*6.47115*6.475*6.47115
06/04/2004 01:35:00*6.4712*6.47015*6.4712*6.4699
06/04/2004 01:40:00*6.4699*6.47015*6.47015*6.4699
06/04/2004 01:45:00*6.4699*6.47015*6.47015*6.4699
06/04/2004 01:50:00*6.4699*6.4699*6.47015*6.4699
06/04/2004 01:55:00*6.47015*6.4712*6.4725*6.4699
06/04/2004 02:00:00*6.473*6.4737*6.474*6.4712
06/04/2004 02:05:00*6.47365*6.475*6.475*6.4725
06/04/2004 02:10:00*6.472*6.47255*6.475*6.4712
06/04/2004 02:15:00*6.47255*6.465*6.47255*6.465
06/04/2004 02:20:00*6.47175*6.465*6.4737*6.445
06/04/2004 02:25:00*6.4735*6.4775*6.478*6.465
06/04/2004 02:30:00*6.47745*6.4787*6.479*6.46825
06/04/2004 02:40:00*6.48*6.478*6.48005*6.4675
06/04/2004 02:45:00*6.478*6.4751*6.478*6.47495
06/04/2004 02:50:00*6.47675*6.475*6.478*6.475
06/04/2004 02:55:00*6.475*6.47495*6.47505*6.47495
06/04/2004 03:00:00*6.47505*6.47505*6.4775*6.47495
06/04/2004 03:05:00*6.47625*6.47375*6.47625*6.4737
06/04/2004 03:10:00*6.4735*6.474*6.47685*6.473
06/04/2004 03:15:00*6.47365*6.4737*6.4763*6.4725
06/04/2004 03:20:00*6.47495*6.4605*6.47495*6.4487
06/04/2004 03:25:00*6.4599*6.465*6.465*6.4575
06/04/2004 03:30:00*6.45875*6.466*6.47*6.4525
06/04/2004 03:35:00*6.46525*6.47795*6.478*6.465
06/04/2004 03:40:00*6.478*6.47*6.48125*6.455
06/04/2004 03:45:00*6.47185*6.464*6.475*6.46375
06/04/2004 03:50:00*6.469*6.475*6.475*6.4612
06/04/2004 03:55:00*6.4713*6.464*6.475*6.46
06/04/2004 04:00:00*6.46275*6.46995*6.474*6.4447
06/04/2004 04:05:00*6.46975*6.46*6.47*6.4575
06/04/2004 04:10:00*6.46225*6.46615*6.468*6.455
06/04/2004 04:15:00*6.465*6.4659*6.473*6.465
06/04/2004 04:20:00*6.4655*6.456*6.46885*6.456
06/04/2004 04:25:00*6.4575*6.455*6.45875*6.455
06/04/2004 04:30:00*6.455*6.455*6.455*6.455
06/04/2004 04:35:00*6.455*6.454*6.45535*6.4537
06/04/2004 04:40:00*6.455*6.455*6.45625*6.454
06/04/2004 04:45:00*6.455*6.4531*6.45625*6.45
06/04/2004 04:50:00*6.4531*6.456*6.45625*6.4487
06/04/2004 04:55:00*6.4562*6.455*6.474*6.45
06/04/2004 05:00:00*6.4745*6.4662*6.47625*6.44
06/04/2004 05:05:00*6.4706*6.465*6.4706*6.46495
06/04/2004 05:10:00*6.465*6.468*6.475*6.465
06/04/2004 05:15:00*6.4675*6.475*6.475*6.448
06/04/2004 05:20:00*6.475*6.4688*6.475*6.461
06/04/2004 05:25:00*6.4688*6.47*6.47*6.4688
06/04/2004 05:30:00*6.47*6.4663*6.47*6.46115
06/04/2004 05:35:00*6.46625*6.4688*6.47*6.466
06/04/2004 05:40:00*6.4688*6.47045*6.471*6.4688
06/04/2004 05:45:00*6.46975*6.46795*6.47045*6.46795
06/04/2004 05:50:00*6.46805*6.4663*6.46835*6.4625
06/04/2004 05:55:00*6.4663*6.4663*6.4663*6.4663
06/04/2004 06:00:00*6.4663*6.475*6.475*6.4663
06/04/2004 06:05:00*6.475*6.46505*6.475*6.465
06/04/2004 06:10:00*6.46575*6.4663*6.4663*6.465
06/04/2004 06:15:00*6.46575*6.4575*6.4663*6.45745
06/04/2004 06:20:00*6.45745*6.46255*6.465*6.45745
06/04/2004 06:25:00*6.4625*6.461*6.46255*6.461
06/04/2004 06:30:00*6.461*6.464*6.465*6.461
06/04/2004 06:35:00*6.4638*6.4651*6.4651*6.4638
06/04/2004 06:40:00*6.4651*6.4651*6.4651*6.4651
06/04/2004 06:45:00*6.4651*6.465*6.4662*6.46495
06/04/2004 06:50:00*6.465*6.467*6.467*6.465
06/04/2004 06:55:00*6.46575*6.467*6.46825*6.4657
06/04/2004 07:00:00*6.467*6.465*6.467*6.4607
06/04/2004 07:05:00*6.4637*6.4638*6.465*6.4637
06/04/2004 07:10:00*6.4638*6.465*6.465*6.4616
06/04/2004 07:15:00*6.4651*6.462*6.4651*6.4615
06/04/2004 07:20:00*6.45875*6.459*6.462*6.45245
06/04/2004 07:25:00*6.457*6.4544*6.459*6.45365
06/04/2004 07:30:00*6.45575*6.44745*6.458*6.426
06/04/2004 07:35:00*6.44775*6.43995*6.45*6.42
06/04/2004 07:40:00*6.44*6.445*6.447*6.43995
06/04/2004 07:45:00*6.4455*6.4451*6.448*6.4422
06/04/2004 07:50:00*6.4425*6.44755*6.449*6.4425
06/04/2004 07:55:00*6.44775*6.455*6.45505*6.445
06/04/2004 08:00:00*6.4525*6.46*6.4625*6.4511
06/04/2004 08:05:00*6.46255*6.46255*6.463*6.4394
06/04/2004 08:10:00*6.46125*6.4626*6.465*6.45115
06/04/2004 08:15:00*6.4513*6.45*6.4626*6.4487
06/04/2004 08:20:00*6.44975*6.45505*6.458*6.435
06/04/2004 08:25:00*6.4575*6.474*6.478*6.44
06/04/2004 08:30:00*6.477*6.465*6.4843*6.443
06/04/2004 08:35:00*6.46495*6.46975*6.5025*6.44
06/04/2004 08:40:00*6.4625*6.456*6.46975*6.425
06/04/2004 08:45:00*6.46*6.415*6.46*6.415
06/04/2004 08:50:00*6.435*6.415*6.435*6.394
06/04/2004 08:55:00*6.41875*6.42775*6.43*6.399
06/04/2004 09:00:00*6.425*6.423*6.44*6.401
06/04/2004 09:05:00*6.4225*6.434*6.438*6.403
06/04/2004 09:10:00*6.43675*6.438*6.4525*6.419
06/04/2004 09:15:00*6.43725*6.45625*6.46615*6.434
06/04/2004 09:20:00*6.45625*6.463*6.475*6.444
06/04/2004 09:25:00*6.4625*6.47125*6.475*6.4625
06/04/2004 09:30:00*6.47*6.466*6.4731*6.46495
06/04/2004 09:35:00*6.46*6.473*6.474*6.444
06/04/2004 09:40:00*6.4737*6.478*6.479*6.4513
06/04/2004 09:45:00*6.475*6.475*6.4787*6.465
06/04/2004 09:50:00*6.4725*6.4725*6.47575*6.47115
06/04/2004 09:55:00*6.4712*6.4713*6.4725*6.46995
06/04/2004 10:00:00*6.4725*6.46825*6.4725*6.448
06/04/2004 10:05:00*6.46935*6.46625*6.4712*6.4594
06/04/2004 10:10:00*6.46615*6.46525*6.468*6.46495
06/04/2004 10:15:00*6.46555*6.46125*6.46875*6.4587
06/04/2004 10:20:00*6.4605*6.47*6.4737*6.438
06/04/2004 10:25:00*6.46875*6.4725*6.474*6.4563
06/04/2004 10:30:00*6.475*6.47*6.475*6.46995
06/04/2004 10:35:00*6.46825*6.465*6.47*6.4625
06/04/2004 10:40:00*6.4612*6.452*6.46685*6.452
06/04/2004 10:45:00*6.45225*6.4463*6.4538*6.445
06/04/2004 10:50:00*6.45*6.45995*6.4662*6.439
06/04/2004 10:55:00*6.46175*6.455*6.4651*6.455
06/04/2004 11:00:00*6.4587*6.46375*6.46755*6.443
06/04/2004 11:05:00*6.4676*6.458*6.4726*6.441
06/04/2004 11:10:00*6.45625*6.449*6.46*6.4487
06/04/2004 11:15:00*6.44925*6.4563*6.458*6.431
06/04/2004 11:20:00*6.4568*6.465*6.465*6.4562
06/04/2004 11:25:00*6.4637*6.459*6.468*6.45745
06/04/2004 11:30:00*6.455*6.458*6.46*6.455
06/04/2004 11:35:00*6.4576*6.4526*6.45875*6.45
06/04/2004 11:40:00*6.45575*6.4538*6.46255*6.438
06/04/2004 11:45:00*6.44745*6.448*6.4575*6.433
06/04/2004 11:50:00*6.44525*6.445*6.4562*6.431
06/04/2004 11:55:00*6.4499*6.455*6.455*6.445
06/04/2004 12:00:00*6.4475*6.459*6.46125*6.436
06/04/2004 12:05:00*6.4613*6.4556*6.4613*6.45545
06/04/2004 12:10:00*6.4555*6.46*6.46*6.4554
06/04/2004 12:15:00*6.4601*6.45995*6.465*6.4599
06/04/2004 12:20:00*6.45995*6.45995*6.45995*6.45995
06/04/2004 12:25:00*6.4599*6.45995*6.45995*6.4599
06/04/2004 12:30:00*6.4599*6.45995*6.45995*6.4599
06/04/2004 12:35:00*6.4599*6.45995*6.45995*6.4599
06/04/2004 12:40:00*6.4599*6.455*6.45995*6.455
06/04/2004 12:45:00*6.4324*6.45745*6.45745*6.4324
06/04/2004 12:50:00*6.4574*6.4575*6.4575*6.4574
06/04/2004 12:55:00*6.4574*6.455*6.46*6.4504
06/04/2004 13:00:00*6.4504*6.453*6.455*6.4504
06/04/2004 13:05:00*6.4565*6.45125*6.45875*6.434
06/04/2004 13:10:00*6.4512*6.45125*6.45125*6.4512
06/04/2004 13:15:00*6.4512*6.4556*6.456*6.448
06/04/2004 13:20:00*6.45075*6.44805*6.4556*6.448
06/04/2004 13:25:00*6.448*6.44595*6.44805*6.4459
06/04/2004 13:30:00*6.4459*6.44595*6.446*6.4459
06/04/2004 13:35:00*6.4459*6.44595*6.44595*6.4459
06/04/2004 13:40:00*6.4459*6.44595*6.44595*6.4459
06/04/2004 13:45:00*6.4555*6.455*6.456*6.4454
06/04/2004 13:50:00*6.4554*6.44595*6.4555*6.4459
06/04/2004 13:55:00*6.44575*6.44545*6.45045*6.44545
06/04/2004 14:00:00*6.4455*6.44545*6.4455*6.44545
06/04/2004 14:05:00*6.4455*6.44375*6.4455*6.4437
06/04/2004 14:10:00*6.4437*6.44375*6.44375*6.4437
06/04/2004 14:15:00*6.4437*6.44375*6.44375*6.4437
06/04/2004 14:20:00*6.44275*6.4412*6.44375*6.441
06/04/2004 14:25:00*6.44125*6.44125*6.44125*6.4412
06/04/2004 14:30:00*6.44175*6.44245*6.443*6.44125
06/04/2004 14:35:00*6.4424*6.44245*6.44245*6.4424
06/04/2004 14:40:00*6.4424*6.44245*6.44245*6.4424
06/04/2004 14:45:00*6.4424*6.44495*6.445*6.4424
06/04/2004 14:50:00*6.445*6.44495*6.445*6.44495
06/04/2004 14:55:00*6.445*6.44285*6.44915*6.4424
06/04/2004 15:00:00*6.4429*6.444*6.44955*6.4424
06/04/2004 15:05:00*6.4425*6.44375*6.444*6.441
06/04/2004 15:10:00*6.4437*6.44925*6.44925*6.44365
06/04/2004 15:15:00*6.44935*6.44875*6.455*6.4474
06/04/2004 15:20:00*6.4487*6.4487*6.44875*6.4487
06/04/2004 15:25:00*6.44875*6.44465*6.4515*6.4439
06/04/2004 15:30:00*6.445*6.4462*6.4471*6.44465
06/04/2004 15:35:00*6.44625*6.44625*6.44625*6.4462
06/04/2004 15:40:00*6.4462*6.44245*6.4475*6.4407
06/04/2004 15:45:00*6.4424*6.44245*6.44245*6.4424
06/04/2004 15:50:00*6.4424*6.44075*6.44505*6.4375
06/04/2004 15:55:00*6.441*6.43875*6.441*6.4387
06/04/2004 16:00:00*6.4387*6.43875*6.43875*6.4387
06/04/2004 16:05:00*6.43875*6.43875*6.43875*6.43875
06/04/2004 16:10:00*6.44125*6.428*6.4468*6.428
06/04/2004 16:15:00*6.4524*6.4486*6.4524*6.428
06/04/2004 16:20:00*6.4486*6.4486*6.4486*6.4486
06/04/2004 16:25:00*6.4431*6.445*6.4486*6.4424
06/04/2004 16:30:00*6.445*6.445*6.445*6.445
06/04/2004 16:35:00*6.441*6.4409*6.445*6.4409
06/04/2004 16:40:00*6.4409*6.4409*6.4409*6.4409
06/04/2004 16:45:00*6.4409*6.4409*6.4409*6.4409
06/04/2004 16:50:00*6.4409*6.4409*6.4409*6.4409
06/04/2004 16:55:00*6.443*6.44695*6.44695*6.4409
06/04/2004 17:00:00*6.44695*6.44695*6.44695*6.44695
