06/07/2005 17:05:00*4.6873*4.6873*4.6873*4.6863
06/07/2005 17:10:00*4.6872*4.6872*4.6873*4.6872
06/07/2005 17:15:00*4.6858*4.6858*4.6872*4.6858
06/07/2005 17:20:00*4.6859*4.6859*4.6859*4.6858
06/07/2005 17:25:00*4.686*4.686*4.686*4.6859
06/07/2005 17:30:00*4.6857*4.6857*4.686*4.6857
06/07/2005 17:35:00*4.6858*4.6858*4.6858*4.6857
06/07/2005 17:40:00*4.6853*4.6853*4.6858*4.6853
06/07/2005 17:45:00*4.6856*4.6856*4.6856*4.6853
06/07/2005 17:50:00*4.6852*4.6852*4.6856*4.6852
06/07/2005 17:55:00*4.6868*4.6868*4.6868*4.6852
06/07/2005 18:00:00*4.6867*4.6867*4.6868*4.6867
06/07/2005 18:05:00*4.6866*4.6866*4.6867*4.6866
06/07/2005 18:10:00*4.6858*4.6858*4.6866*4.6858
06/07/2005 18:15:00*4.6857*4.6857*4.6858*4.6857
06/07/2005 18:20:00*4.6872*4.6872*4.6872*4.6857
06/07/2005 18:25:00*4.6873*4.6873*4.6873*4.6872
06/07/2005 18:30:00*4.687*4.687*4.6873*4.687
06/07/2005 18:35:00*4.687*4.687*4.687*4.687
06/07/2005 18:40:00*4.6862*4.6862*4.687*4.6862
06/07/2005 18:45:00*4.6866*4.6866*4.6866*4.6862
06/07/2005 18:50:00*4.6887*4.6887*4.6887*4.6866
06/07/2005 18:55:00*4.6867*4.6867*4.6887*4.6867
06/07/2005 19:00:00*4.6867*4.6867*4.6867*4.6867
06/07/2005 19:05:00*4.6881*4.6881*4.6881*4.6867
06/07/2005 19:10:00*4.6876*4.6876*4.6881*4.6876
06/07/2005 19:15:00*4.6867*4.6867*4.6876*4.6867
06/07/2005 19:20:00*4.6869*4.6869*4.6869*4.6867
06/07/2005 19:25:00*4.6883*4.6883*4.6883*4.6869
06/07/2005 19:30:00*4.6866*4.6866*4.6883*4.6866
06/07/2005 19:35:00*4.6869*4.6869*4.6869*4.6866
06/07/2005 19:40:00*4.6871*4.6871*4.6871*4.6869
06/07/2005 19:45:00*4.6875*4.6875*4.6875*4.6871
06/07/2005 19:50:00*4.6873*4.6873*4.6875*4.6873
06/07/2005 19:55:00*4.6887*4.6887*4.6887*4.6873
06/07/2005 20:00:00*4.6885*4.6885*4.6887*4.6885
06/07/2005 20:05:00*4.6878*4.68825*4.6885*4.6878
06/07/2005 20:10:00*4.6874*4.68775*4.68825*4.6874
06/07/2005 20:15:00*4.684*4.687*4.68775*4.68375
06/07/2005 20:20:00*4.68725*4.68725*4.68725*4.687
06/07/2005 20:25:00*4.6867*4.68925*4.68925*4.6867
06/07/2005 20:30:00*4.68975*4.68975*4.68975*4.68925
06/07/2005 20:35:00*4.68875*4.684*4.68975*4.684
06/07/2005 20:40:00*4.6885*4.68825*4.6885*4.684
06/07/2005 20:45:00*4.6885*4.6885*4.6885*4.68825
06/07/2005 20:50:00*4.6876*4.68825*4.6885*4.6876
06/07/2005 20:55:00*4.6872*4.68675*4.68825*4.686
06/07/2005 21:00:00*4.68675*4.68875*4.68875*4.68675
06/07/2005 21:05:00*4.6847*4.68825*4.68875*4.6847
06/07/2005 21:10:00*4.6849*4.688*4.68825*4.6849
06/07/2005 21:15:00*4.6884*4.68875*4.68875*4.688
06/07/2005 21:20:00*4.6851*4.6948*4.6948*4.6851
06/07/2005 21:25:00*4.6888*4.6895*4.6948*4.6888
06/07/2005 21:30:00*4.69*4.68975*4.69*4.6895
06/07/2005 21:35:00*4.6895*4.69075*4.69075*4.6895
06/07/2005 21:40:00*4.69125*4.6915*4.6915*4.69075
06/07/2005 21:45:00*4.6846*4.69225*4.6925*4.6846
06/07/2005 21:50:00*4.69275*4.6935*4.6935*4.69225
06/07/2005 21:55:00*4.69375*4.693*4.69375*4.69225
06/07/2005 22:00:00*4.693*4.69275*4.693*4.69275
06/07/2005 22:05:00*4.6896*4.69225*4.69275*4.6896
06/07/2005 22:10:00*4.6918*4.69175*4.69225*4.69175
06/07/2005 22:15:00*4.6919*4.6925*4.69275*4.69175
06/07/2005 22:20:00*4.6893*4.693*4.6989*4.6893
06/07/2005 22:25:00*4.6929*4.69275*4.693*4.69275
06/07/2005 22:30:00*4.6917*4.69225*4.69275*4.6917
06/07/2005 22:35:00*4.6911*4.69175*4.69225*4.69075
06/07/2005 22:40:00*4.6878*4.69225*4.69225*4.6878
06/07/2005 22:45:00*4.69175*4.69175*4.69225*4.69175
06/07/2005 22:50:00*4.69025*4.6905*4.69175*4.69025
06/07/2005 22:55:00*4.69125*4.69*4.69125*4.69
06/07/2005 23:00:00*4.69025*4.69025*4.69025*4.69
06/07/2005 23:05:00*4.685*4.6905*4.6955*4.685
06/07/2005 23:10:00*4.6855*4.689*4.6905*4.6855
06/07/2005 23:15:00*4.6851*4.68875*4.68925*4.6851
06/07/2005 23:20:00*4.688*4.68725*4.68875*4.68725
06/07/2005 23:25:00*4.68825*4.68775*4.68825*4.68725
06/07/2005 23:30:00*4.68775*4.68775*4.68775*4.68775
06/07/2005 23:35:00*4.6879*4.68875*4.68875*4.68775
06/07/2005 23:40:00*4.6851*4.68825*4.68875*4.6851
06/07/2005 23:45:00*4.6877*4.6885*4.689*4.6877
06/07/2005 23:50:00*4.68825*4.6885*4.6885*4.68825
06/07/2005 23:55:00*4.6847*4.68875*4.68875*4.6847
06/08/2005 00:00:00*4.6848*4.68925*4.69465*4.6848
06/08/2005 00:05:00*4.6852*4.6885*4.68925*4.6852
06/08/2005 00:10:00*4.689*4.68925*4.68925*4.6885
06/08/2005 00:15:00*4.6852*4.689*4.6951*4.6852
06/08/2005 00:20:00*4.686*4.6955*4.6955*4.686
06/08/2005 00:25:00*4.6894*4.68925*4.6955*4.68925
06/08/2005 00:30:00*4.6875*4.68775*4.68925*4.6875
06/08/2005 00:35:00*4.6876*4.687*4.688*4.687
06/08/2005 00:40:00*4.68065*4.68675*4.687*4.68065
06/08/2005 00:45:00*4.6869*4.68825*4.68925*4.68675
06/08/2005 00:50:00*4.6876*4.6876*4.68825*4.6876
06/08/2005 00:55:00*4.6875*4.688*4.688*4.6875
06/08/2005 01:00:00*4.6862*4.68825*4.68825*4.6862
06/08/2005 01:05:00*4.6878*4.688*4.68825*4.68775
06/08/2005 01:10:00*4.68725*4.68825*4.68825*4.68725
06/08/2005 01:15:00*4.68825*4.68775*4.68825*4.68775
06/08/2005 01:20:00*4.6848*4.68825*4.68825*4.6848
06/08/2005 01:25:00*4.6876*4.68725*4.68825*4.68625
06/08/2005 01:30:00*4.68825*4.68825*4.68825*4.68725
06/08/2005 01:35:00*4.68165*4.68925*4.68925*4.68165
06/08/2005 01:40:00*4.6876*4.68875*4.68925*4.6876
06/08/2005 01:45:00*4.6841*4.688*4.68875*4.6841
06/08/2005 01:50:00*4.6839*4.68675*4.688*4.6839
06/08/2005 01:55:00*4.687*4.68775*4.68775*4.68675
06/08/2005 02:00:00*4.6872*4.68725*4.68775*4.6872
06/08/2005 02:05:00*4.687*4.68675*4.68725*4.68475
06/08/2005 02:10:00*4.68575*4.6855*4.68675*4.6855
06/08/2005 02:15:00*4.68525*4.68625*4.68625*4.68525
06/08/2005 02:20:00*4.68575*4.68575*4.68625*4.68575
06/08/2005 02:25:00*4.6857*4.68675*4.68675*4.6857
06/08/2005 02:30:00*4.6819*4.68725*4.68725*4.6819
06/08/2005 02:35:00*4.6862*4.68625*4.68825*4.6862
06/08/2005 02:40:00*4.68675*4.68675*4.68675*4.68625
06/08/2005 02:45:00*4.6813*4.68625*4.68675*4.6813
06/08/2005 02:50:00*4.6864*4.68725*4.68725*4.68625
06/08/2005 02:55:00*4.6872*4.68775*4.68775*4.68675
06/08/2005 03:00:00*4.689*4.689*4.689*4.68775
06/08/2005 03:05:00*4.68825*4.688*4.6895*4.688
06/08/2005 03:10:00*4.688*4.68675*4.688*4.68675
06/08/2005 03:15:00*4.681*4.68975*4.68975*4.681
06/08/2005 03:20:00*4.6849*4.68875*4.68975*4.6849
06/08/2005 03:25:00*4.689*4.68775*4.689*4.68775
06/08/2005 03:30:00*4.6845*4.68875*4.694*4.6845
06/08/2005 03:35:00*4.6846*4.68875*4.68875*4.6846
06/08/2005 03:40:00*4.6794*4.68875*4.68875*4.6794
06/08/2005 03:45:00*4.6851*4.6885*4.6948*4.6851
06/08/2005 03:50:00*4.6885*4.6885*4.6885*4.6885
06/08/2005 03:55:00*4.6878*4.68825*4.6885*4.68775
06/08/2005 04:00:00*4.688*4.689*4.689*4.688
06/08/2005 04:05:00*4.68975*4.68925*4.68975*4.689
06/08/2005 04:10:00*4.6863*4.68875*4.69565*4.6863
06/08/2005 04:15:00*4.6862*4.68975*4.69535*4.6862
06/08/2005 04:20:00*4.6895*4.68925*4.68975*4.68925
06/08/2005 04:25:00*4.6882*4.68925*4.68925*4.6882
06/08/2005 04:30:00*4.6852*4.68925*4.6951*4.6852
06/08/2005 04:35:00*4.6854*4.68725*4.68975*4.6854
06/08/2005 04:40:00*4.685*4.6865*4.694*4.685
06/08/2005 04:45:00*4.6838*4.686*4.68725*4.6838
06/08/2005 04:50:00*4.6829*4.68675*4.69245*4.6829
06/08/2005 04:55:00*4.6836*4.68625*4.69305*4.6836
06/08/2005 05:00:00*4.6823*4.686*4.69215*4.6823
06/08/2005 05:05:00*4.6853*4.68625*4.68625*4.6853
06/08/2005 05:10:00*4.683*4.68575*4.6925*4.683
06/08/2005 05:15:00*4.6824*4.68475*4.68575*4.6824
06/08/2005 05:20:00*4.6817*4.68525*4.6911*4.6817
06/08/2005 05:25:00*4.6869*4.68575*4.6869*4.68525
06/08/2005 05:30:00*4.6856*4.68675*4.68675*4.6856
06/08/2005 05:35:00*4.6861*4.68625*4.68675*4.686
06/08/2005 05:40:00*4.6859*4.6865*4.6865*4.6859
06/08/2005 05:45:00*4.68625*4.68625*4.6865*4.68625
06/08/2005 05:50:00*4.6885*4.688*4.6885*4.68625
06/08/2005 05:55:00*4.68725*4.68775*4.688*4.68725
06/08/2005 06:00:00*4.68095*4.688*4.688*4.68095
06/08/2005 06:05:00*4.6879*4.68975*4.68975*4.6879
06/08/2005 06:10:00*4.686*4.6885*4.69575*4.686
06/08/2005 06:15:00*4.6886*4.689*4.689*4.6885
06/08/2005 06:20:00*4.686*4.68875*4.6955*4.686
06/08/2005 06:25:00*4.68925*4.68825*4.68925*4.68825
06/08/2005 06:30:00*4.682*4.68825*4.68875*4.682
06/08/2005 06:35:00*4.6885*4.68875*4.68875*4.68825
06/08/2005 06:40:00*4.68875*4.68875*4.68875*4.68825
06/08/2005 06:45:00*4.68825*4.6885*4.68875*4.68825
06/08/2005 06:50:00*4.6885*4.6885*4.6885*4.6885
06/08/2005 06:55:00*4.6874*4.68825*4.6885*4.6874
06/08/2005 07:00:00*4.6877*4.68875*4.68875*4.6877
06/08/2005 07:05:00*4.6869*4.68625*4.68875*4.68625
06/08/2005 07:10:00*4.6834*4.68725*4.6927*4.6834
06/08/2005 07:15:00*4.6871*4.6871*4.68725*4.6871
06/08/2005 07:20:00*4.6872*4.6872*4.6872*4.6871
06/08/2005 07:25:00*4.6868*4.6725*4.6872*4.6725
06/08/2005 07:30:00*4.6879*4.6879*4.6879*4.6725
06/08/2005 07:35:00*4.6864*4.6802*4.6879*4.6715
06/08/2005 07:40:00*4.6865*4.6865*4.6865*4.6802
06/08/2005 07:45:00*4.6871*4.672*4.6871*4.672
06/08/2005 07:50:00*4.6876*4.6876*4.6876*4.672
06/08/2005 07:55:00*4.6878*4.6725*4.6878*4.6725
06/08/2005 08:00:00*4.688*4.68825*4.68825*4.672
06/08/2005 08:05:00*4.6882*4.6865*4.68825*4.6865
06/08/2005 08:10:00*4.6841*4.687*4.6933*4.6841
06/08/2005 08:15:00*4.687*4.687*4.687*4.68675
06/08/2005 08:20:00*4.687*4.68725*4.68725*4.687
06/08/2005 08:25:00*4.6844*4.68625*4.6937*4.6844
06/08/2005 08:30:00*4.6827*4.686*4.68625*4.6827
06/08/2005 08:35:00*4.686*4.6855*4.686*4.6855
06/08/2005 08:40:00*4.6853*4.6853*4.6855*4.6853
06/08/2005 08:45:00*4.6816*4.68575*4.68575*4.6695
06/08/2005 08:50:00*4.6856*4.68425*4.68575*4.68425
06/08/2005 08:55:00*4.6859*4.68675*4.68675*4.68425
06/08/2005 09:00:00*4.6857*4.68575*4.68675*4.6855
06/08/2005 09:05:00*4.67935*4.67935*4.68575*4.67935
06/08/2005 09:10:00*4.685*4.68575*4.68575*4.67935
06/08/2005 09:15:00*4.6853*4.68625*4.68625*4.6853
06/08/2005 09:20:00*4.6857*4.68675*4.68675*4.6857
06/08/2005 09:25:00*4.6827*4.68625*4.6926*4.6827
06/08/2005 09:30:00*4.6858*4.68675*4.68675*4.6858
06/08/2005 09:35:00*4.6868*4.687*4.687*4.68675
06/08/2005 09:40:00*4.6859*4.68675*4.687*4.6859
06/08/2005 09:45:00*4.68675*4.68675*4.68675*4.68675
06/08/2005 09:50:00*4.6871*4.68675*4.6871*4.68625
06/08/2005 09:55:00*4.6865*4.68625*4.68675*4.68625
06/08/2005 10:00:00*4.6856*4.687*4.687*4.6856
06/08/2005 10:05:00*4.6871*4.68725*4.68725*4.68675
06/08/2005 10:10:00*4.687*4.687*4.68725*4.687
06/08/2005 10:15:00*4.6868*4.68725*4.68775*4.6868
06/08/2005 10:20:00*4.6873*4.68725*4.6873*4.687
06/08/2005 10:25:00*4.68775*4.68775*4.68775*4.68725
06/08/2005 10:30:00*4.6875*4.68775*4.68775*4.6875
06/08/2005 10:35:00*4.6844*4.6844*4.68775*4.6844
06/08/2005 10:40:00*4.688*4.688*4.688*4.6844
06/08/2005 10:45:00*4.6862*4.68725*4.688*4.6862
06/08/2005 10:50:00*4.686*4.6875*4.68775*4.686
06/08/2005 10:55:00*4.68775*4.68775*4.68775*4.6875
06/08/2005 11:00:00*4.689*4.68825*4.689*4.68775
06/08/2005 11:05:00*4.68925*4.68975*4.68975*4.68825
06/08/2005 11:10:00*4.69025*4.69075*4.69075*4.68975
06/08/2005 11:15:00*4.6863*4.69125*4.69125*4.6863
06/08/2005 11:20:00*4.6908*4.69175*4.69175*4.6908
06/08/2005 11:25:00*4.6917*4.69075*4.69175*4.69075
06/08/2005 11:30:00*4.69125*4.6925*4.6925*4.69075
06/08/2005 11:35:00*4.692*4.69075*4.6925*4.69075
06/08/2005 11:40:00*4.69125*4.69125*4.69125*4.69075
06/08/2005 11:45:00*4.6869*4.69*4.69125*4.6869
06/08/2005 11:50:00*4.684*4.69125*4.69125*4.684
06/08/2005 11:55:00*4.69225*4.69025*4.69225*4.69025
06/08/2005 12:00:00*4.69075*4.69125*4.69125*4.69025
06/08/2005 12:05:00*4.6915*4.69125*4.6915*4.69125
06/08/2005 12:10:00*4.691*4.69025*4.69125*4.69025
06/08/2005 12:15:00*4.69025*4.69125*4.69125*4.69025
06/08/2005 12:20:00*4.6925*4.69075*4.6925*4.69075
06/08/2005 12:25:00*4.6878*4.69175*4.69715*4.6878
06/08/2005 12:30:00*4.6917*4.6917*4.69175*4.6917
06/08/2005 12:35:00*4.6912*4.6912*4.6917*4.6912
06/08/2005 12:40:00*4.6906*4.6906*4.6912*4.6906
06/08/2005 12:45:00*4.6895*4.69025*4.6906*4.6895
06/08/2005 12:50:00*4.6913*4.68975*4.6913*4.68975
06/08/2005 12:55:00*4.6904*4.68975*4.69075*4.68975
06/08/2005 13:00:00*4.68975*4.68975*4.68975*4.68975
06/08/2005 13:05:00*4.6892*4.68975*4.69025*4.6892
06/08/2005 13:10:00*4.6894*4.6894*4.68975*4.6894
06/08/2005 13:15:00*4.686*4.6855*4.6894*4.6735
06/08/2005 13:20:00*4.6834*4.68675*4.68675*4.6834
06/08/2005 13:25:00*4.6868*4.685*4.6868*4.685
06/08/2005 13:30:00*4.685*4.68425*4.685*4.68425
06/08/2005 13:35:00*4.6784*4.6815*4.68425*4.6784
06/08/2005 13:40:00*4.68275*4.68225*4.68275*4.6815
06/08/2005 13:45:00*4.6776*4.68225*4.68225*4.6776
06/08/2005 13:50:00*4.6792*4.68175*4.68225*4.6792
06/08/2005 13:55:00*4.68175*4.6815*4.68175*4.6815
06/08/2005 14:00:00*4.6762*4.68125*4.68685*4.6762
06/08/2005 14:05:00*4.6774*4.68075*4.68125*4.6774
06/08/2005 14:10:00*4.677*4.677*4.68075*4.677
06/08/2005 14:15:00*4.6798*4.6798*4.6798*4.677
06/08/2005 14:20:00*4.6798*4.6798*4.6798*4.6798
06/08/2005 14:25:00*4.679*4.679*4.6798*4.679
06/08/2005 14:30:00*4.6784*4.6784*4.679*4.6784
06/08/2005 14:35:00*4.6776*4.6776*4.6784*4.6776
06/08/2005 14:40:00*4.6781*4.6781*4.6781*4.6776
06/08/2005 14:45:00*4.6784*4.6784*4.6784*4.6781
06/08/2005 14:50:00*4.6791*4.6791*4.6791*4.6784
06/08/2005 14:55:00*4.6807*4.6807*4.6807*4.6791
06/08/2005 15:00:00*4.6792*4.6792*4.6807*4.6792
06/08/2005 15:05:00*4.6786*4.6786*4.6792*4.6786
06/08/2005 15:10:00*4.6797*4.6797*4.6797*4.6786
06/08/2005 15:15:00*4.6795*4.6795*4.6797*4.6795
06/08/2005 15:20:00*4.6797*4.6797*4.6797*4.6795
06/08/2005 15:25:00*4.6794*4.6794*4.6797*4.6794
06/08/2005 15:30:00*4.6785*4.6785*4.6794*4.6785
06/08/2005 15:35:00*4.6788*4.6788*4.6788*4.6785
06/08/2005 15:40:00*4.679*4.679*4.679*4.6788
06/08/2005 15:45:00*4.6787*4.6787*4.679*4.6787
06/08/2005 15:50:00*4.6786*4.6786*4.6787*4.6786
06/08/2005 15:55:00*4.6785*4.6785*4.6786*4.6785
06/08/2005 16:00:00*4.6777*4.6777*4.6785*4.6777
06/08/2005 16:05:00*4.6783*4.6783*4.6783*4.6777
06/08/2005 16:10:00*4.6784*4.6784*4.6784*4.6783
06/08/2005 16:15:00*4.679*4.679*4.679*4.6784
06/08/2005 16:20:00*4.6787*4.6787*4.679*4.6787
06/08/2005 16:25:00*4.679*4.679*4.679*4.6787
06/08/2005 16:30:00*4.6781*4.6781*4.679*4.6781
06/08/2005 16:35:00*4.6778*4.6778*4.6781*4.6778
06/08/2005 16:40:00*4.6784*4.6784*4.6784*4.6778
06/08/2005 16:45:00*4.6781*4.6781*4.6784*4.6781
06/08/2005 16:50:00*4.6779*4.6779*4.6781*4.6779
06/08/2005 16:55:00*4.6784*4.6784*4.6784*4.6779
06/08/2005 17:00:00*4.6778*4.6778*4.6784*4.6778
