06/01/2005 17:05:00*6.9205*6.9151*6.92255*6.915
06/01/2005 17:10:00*6.9205*6.9251*6.928*6.915
06/01/2005 17:15:00*6.9215*6.9136*6.9251*6.9136
06/01/2005 17:20:00*6.91725*6.913*6.918*6.9086
06/01/2005 17:25:00*6.912*6.9126*6.914*6.9076
06/01/2005 17:30:00*6.915*6.915*6.915*6.9126
06/01/2005 17:35:00*6.915*6.915*6.915*6.915
06/01/2005 17:40:00*6.915*6.915*6.915*6.915
06/01/2005 17:45:00*6.9115*6.9101*6.9155*6.9101
06/01/2005 17:50:00*6.9101*6.9101*6.9101*6.9101
06/01/2005 17:55:00*6.9101*6.9101*6.9101*6.9101
06/01/2005 18:00:00*6.9101*6.9101*6.913*6.9076
06/01/2005 18:05:00*6.913*6.913*6.913*6.9101
06/01/2005 18:10:00*6.9205*6.9176*6.9205*6.913
06/01/2005 18:15:00*6.9176*6.9176*6.9176*6.9176
06/01/2005 18:20:00*6.92*6.92*6.92*6.9171
06/01/2005 18:25:00*6.92*6.9176*6.9205*6.9176
06/01/2005 18:30:00*6.9176*6.9176*6.9176*6.9176
06/01/2005 18:35:00*6.9176*6.9176*6.9176*6.9176
06/01/2005 18:40:00*6.9176*6.9176*6.9176*6.9176
06/01/2005 18:45:00*6.9176*6.9176*6.9176*6.9176
06/01/2005 18:50:00*6.9*6.9213*6.9213*6.9
06/01/2005 18:55:00*6.9213*6.9213*6.9213*6.9213
06/01/2005 19:00:00*6.9213*6.9213*6.9213*6.9213
06/01/2005 19:05:00*6.9213*6.9213*6.9213*6.9213
06/01/2005 19:10:00*6.9213*6.9213*6.9213*6.9213
06/01/2005 19:15:00*6.9213*6.9213*6.9213*6.9213
06/01/2005 19:20:00*6.9213*6.9213*6.9213*6.9213
06/01/2005 19:25:00*6.9213*6.9213*6.9213*6.9213
06/01/2005 19:30:00*6.9213*6.9213*6.9213*6.9213
06/01/2005 19:35:00*6.9213*6.9213*6.9213*6.9213
06/01/2005 19:40:00*6.9213*6.9213*6.9213*6.9213
06/01/2005 19:45:00*6.9213*6.9213*6.9213*6.9213
06/01/2005 19:50:00*6.9213*6.9213*6.9213*6.9213
06/01/2005 19:55:00*6.9213*6.9213*6.9213*6.9213
06/01/2005 20:00:00*6.9213*6.9213*6.9213*6.9213
06/01/2005 20:05:00*6.9213*6.9213*6.9213*6.9213
06/01/2005 20:10:00*6.9213*6.9213*6.9213*6.9213
06/01/2005 20:15:00*6.895*6.9188*6.9213*6.895
06/01/2005 20:20:00*6.9188*6.9188*6.9188*6.9188
06/01/2005 20:25:00*6.9188*6.9188*6.9188*6.9188
06/01/2005 20:30:00*6.9188*6.9188*6.9188*6.9188
06/01/2005 20:35:00*6.9188*6.9188*6.9188*6.9188
06/01/2005 20:40:00*6.9188*6.9188*6.9188*6.9188
06/01/2005 20:45:00*6.9188*6.9188*6.9188*6.9188
06/01/2005 20:50:00*6.9188*6.9188*6.9188*6.9188
06/01/2005 20:55:00*6.91675*6.9101*6.9188*6.9101
06/01/2005 21:00:00*6.9101*6.9138*6.9145*6.9101
06/01/2005 21:05:00*6.92005*6.92005*6.92005*6.9138
06/01/2005 21:10:00*6.92005*6.92005*6.92005*6.92005
06/01/2005 21:15:00*6.92005*6.92005*6.92005*6.92005
06/01/2005 21:20:00*6.913*6.9076*6.92005*6.9076
06/01/2005 21:25:00*6.9076*6.9076*6.9076*6.9076
06/01/2005 21:30:00*6.9076*6.9076*6.9076*6.9076
06/01/2005 21:35:00*6.9076*6.9076*6.9076*6.9076
06/01/2005 21:40:00*6.91125*6.8825*6.91125*6.8825
06/01/2005 21:45:00*6.9105*6.9054*6.9105*6.8825
06/01/2005 21:50:00*6.9085*6.9084*6.9085*6.9054
06/01/2005 21:55:00*6.9084*6.9084*6.9084*6.9084
06/01/2005 22:00:00*6.9084*6.9084*6.9084*6.9084
06/01/2005 22:05:00*6.9084*6.9084*6.9084*6.9084
06/01/2005 22:10:00*6.9084*6.9084*6.9084*6.9084
06/01/2005 22:15:00*6.9084*6.9084*6.9084*6.9084
06/01/2005 22:20:00*6.9084*6.9084*6.9084*6.9084
06/01/2005 22:25:00*6.90925*6.9101*6.91025*6.9079
06/01/2005 22:30:00*6.9101*6.9106*6.91075*6.9101
06/01/2005 22:35:00*6.9106*6.9106*6.9106*6.9106
06/01/2005 22:40:00*6.8875*6.9*6.9106*6.8875
06/01/2005 22:45:00*6.91125*6.9101*6.91275*6.9
06/01/2005 22:50:00*6.9101*6.9129*6.9129*6.9101
06/01/2005 22:55:00*6.9129*6.9129*6.9129*6.9129
06/01/2005 23:00:00*6.9129*6.9129*6.9129*6.9129
06/01/2005 23:05:00*6.9101*6.9101*6.9129*6.9101
06/01/2005 23:10:00*6.9101*6.9101*6.9101*6.9101
06/01/2005 23:15:00*6.9101*6.9101*6.9101*6.9101
06/01/2005 23:20:00*6.9101*6.9101*6.9101*6.9101
06/01/2005 23:25:00*6.9101*6.9101*6.9101*6.9101
06/01/2005 23:30:00*6.9101*6.9101*6.9101*6.9101
06/01/2005 23:35:00*6.915*6.905*6.915*6.8825
06/01/2005 23:40:00*6.905*6.905*6.905*6.905
06/01/2005 23:45:00*6.92*6.92*6.92*6.905
06/01/2005 23:50:00*6.92*6.92*6.92*6.92
06/01/2005 23:55:00*6.92*6.92*6.92*6.92
06/02/2005 00:00:00*6.9129*6.91275*6.92005*6.91275
06/02/2005 00:05:00*6.91275*6.91275*6.91275*6.91275
06/02/2005 00:10:00*6.91275*6.91275*6.91275*6.91275
06/02/2005 00:15:00*6.91275*6.91275*6.91275*6.91275
06/02/2005 00:20:00*6.91275*6.91275*6.91275*6.91275
06/02/2005 00:25:00*6.91275*6.91275*6.91275*6.91275
06/02/2005 00:30:00*6.91275*6.91275*6.91275*6.91275
06/02/2005 00:35:00*6.91275*6.91275*6.91275*6.91275
06/02/2005 00:40:00*6.913*6.9132*6.91325*6.9103
06/02/2005 00:45:00*6.9132*6.9201*6.923*6.9132
06/02/2005 00:50:00*6.895*6.92005*6.9201*6.895
06/02/2005 00:55:00*6.92005*6.92005*6.92005*6.92005
06/02/2005 01:00:00*6.9235*6.9206*6.9235*6.92005
06/02/2005 01:05:00*6.928*6.928*6.928*6.905
06/02/2005 01:10:00*6.923*6.9251*6.928*6.92005
06/02/2005 01:15:00*6.928*6.925*6.9355*6.9103
06/02/2005 01:20:00*6.93675*6.9326*6.938*6.925
06/02/2005 01:25:00*6.93255*6.935*6.938*6.93255
06/02/2005 01:30:00*6.93925*6.93505*6.9405*6.935
06/02/2005 01:35:00*6.935*6.93255*6.93675*6.9325
06/02/2005 01:40:00*6.933*6.93005*6.938*6.9115
06/02/2005 01:45:00*6.9301*6.93*6.9301*6.93
06/02/2005 01:50:00*6.93*6.9428*6.9458*6.93
06/02/2005 01:55:00*6.9403*6.94*6.9435*6.935
06/02/2005 02:00:00*6.941*6.9301*6.941*6.93
06/02/2005 02:05:00*6.9305*6.9278*6.9363*6.92
06/02/2005 02:10:00*6.932*6.9268*6.9333*6.9224
06/02/2005 02:15:00*6.9293*6.9207*6.9343*6.91
06/02/2005 02:20:00*6.92375*6.9205*6.9243*6.90875
06/02/2005 02:25:00*6.921*6.9055*6.9293*6.9025
06/02/2005 02:30:00*6.908*6.91405*6.9155*6.897
06/02/2005 02:40:00*6.91375*6.8963*6.91405*6.8963
06/02/2005 02:45:00*6.898*6.878*6.898*6.8553
06/02/2005 02:50:00*6.8788*6.85925*6.88*6.848
06/02/2005 02:55:00*6.8563*6.8663*6.87425*6.8451
06/02/2005 03:00:00*6.868*6.87825*6.879*6.86255
06/02/2005 03:05:00*6.8815*6.8761*6.88475*6.8708
06/02/2005 03:10:00*6.881*6.86875*6.881*6.8675
06/02/2005 03:15:00*6.873*6.8475*6.87625*6.8475
06/02/2005 03:20:00*6.8525*6.85505*6.85975*6.845
06/02/2005 03:25:00*6.85575*6.8533*6.8625*6.8513
06/02/2005 03:30:00*6.86005*6.8673*6.87*6.8533
06/02/2005 03:35:00*6.86625*6.8563*6.8688*6.8373
06/02/2005 03:40:00*6.8525*6.8543*6.86125*6.8525
06/02/2005 03:45:00*6.8568*6.8555*6.8588*6.853
06/02/2005 03:50:00*6.85725*6.85825*6.86475*6.8555
06/02/2005 03:55:00*6.86*6.8576*6.87*6.8562
06/02/2005 04:00:00*6.86225*6.8536*6.86225*6.8525
06/02/2005 04:05:00*6.8561*6.8603*6.86325*6.8536
06/02/2005 04:10:00*6.86105*6.8626*6.8675*6.8603
06/02/2005 04:15:00*6.86625*6.8656*6.8688*6.8626
06/02/2005 04:20:00*6.865*6.8646*6.86775*6.8591
06/02/2005 04:25:00*6.8626*6.87*6.87*6.8612
06/02/2005 04:30:00*6.865*6.8578*6.87*6.857
06/02/2005 04:35:00*6.8575*6.8626*6.867*6.8575
06/02/2005 04:40:00*6.8595*6.86405*6.867*6.8595
06/02/2005 04:45:00*6.86475*6.8725*6.8778*6.8536
06/02/2005 04:50:00*6.87625*6.87605*6.88225*6.868
06/02/2005 04:55:00*6.878*6.87355*6.8785*6.8723
06/02/2005 05:00:00*6.8745*6.86675*6.875*6.8625
06/02/2005 05:05:00*6.8668*6.861*6.8695*6.8575
06/02/2005 05:10:00*6.861*6.8575*6.8635*6.8547
06/02/2005 05:15:00*6.8551*6.8566*6.86*6.8528
06/02/2005 05:20:00*6.863*6.863*6.8645*6.85475
06/02/2005 05:25:00*6.8606*6.86375*6.8663*6.859
06/02/2005 05:30:00*6.8638*6.865*6.8663*6.8625
06/02/2005 05:35:00*6.86355*6.876*6.878*6.8625
06/02/2005 05:40:00*6.874*6.8783*6.8868*6.8705
06/02/2005 05:45:00*6.8788*6.8763*6.885*6.8713
06/02/2005 05:50:00*6.8762*6.8763*6.884*6.8713
06/02/2005 05:55:00*6.87775*6.87705*6.879*6.8728
06/02/2005 06:00:00*6.8752*6.8843*6.8858*6.8725
06/02/2005 06:05:00*6.88325*6.889*6.891*6.8571
06/02/2005 06:10:00*6.8871*6.8895*6.8953*6.8767
06/02/2005 06:15:00*6.889*6.8875*6.8945*6.8855
06/02/2005 06:20:00*6.8857*6.885*6.88795*6.8775
06/02/2005 06:25:00*6.885*6.885*6.888*6.8838
06/02/2005 06:30:00*6.886*6.88955*6.8915*6.8745
06/02/2005 06:35:00*6.89175*6.895*6.895*6.885
06/02/2005 06:40:00*6.8905*6.8863*6.895*6.8863
06/02/2005 06:45:00*6.88805*6.88155*6.8885*6.8713
06/02/2005 06:50:00*6.87285*6.87285*6.88155*6.8679
06/02/2005 06:55:00*6.87*6.8716*6.8745*6.87
06/02/2005 07:00:00*6.87725*6.87035*6.88*6.8641
06/02/2005 07:05:00*6.87035*6.878*6.8793*6.8676
06/02/2005 07:10:00*6.87825*6.8733*6.8788*6.873
06/02/2005 07:15:00*6.8755*6.875*6.87825*6.8733
06/02/2005 07:20:00*6.87725*6.8715*6.879*6.8675
06/02/2005 07:25:00*6.8804*6.87355*6.8804*6.8683
06/02/2005 07:30:00*6.87345*6.87325*6.87625*6.87
06/02/2005 07:35:00*6.87*6.8665*6.87325*6.8659
06/02/2005 07:40:00*6.86615*6.8573*6.867*6.851
06/02/2005 07:45:00*6.85755*6.8651*6.8655*6.8558
06/02/2005 07:50:00*6.86*6.8588*6.8651*6.855
06/02/2005 07:55:00*6.86175*6.8601*6.865*6.855
06/02/2005 08:00:00*6.8633*6.86255*6.8705*6.86
06/02/2005 08:05:00*6.8615*6.86155*6.8628*6.8612
06/02/2005 08:10:00*6.8625*6.86155*6.865*6.8613
06/02/2005 08:15:00*6.8605*6.8636*6.867*6.8588
06/02/2005 08:20:00*6.86375*6.8648*6.8668*6.863
06/02/2005 08:25:00*6.86525*6.865*6.871*6.8643
06/02/2005 08:30:00*6.8646*6.8648*6.8675*6.8621
06/02/2005 08:35:00*6.8648*6.86405*6.8668*6.8613
06/02/2005 08:40:00*6.86625*6.87275*6.87725*6.86405
06/02/2005 08:45:00*6.87275*6.8768*6.879*6.86915
06/02/2005 08:50:00*6.8775*6.884*6.88575*6.87655
06/02/2005 08:55:00*6.884*6.8974*6.8975*6.87625
06/02/2005 09:00:00*6.8955*6.883*6.9023*6.88
06/02/2005 09:05:00*6.88675*6.884*6.895*6.8625
06/02/2005 09:10:00*6.8828*6.8923*6.89425*6.8828
06/02/2005 09:15:00*6.8925*6.905*6.905*6.8672
06/02/2005 09:20:00*6.9025*6.89975*6.909*6.8955
06/02/2005 09:25:00*6.901*6.89825*6.9065*6.8925
06/02/2005 09:30:00*6.89425*6.89055*6.89825*6.8868
06/02/2005 09:35:00*6.8901*6.8842*6.89055*6.8842
06/02/2005 09:40:00*6.88655*6.8858*6.88725*6.8835
06/02/2005 09:45:00*6.887*6.8986*6.901*6.8625
06/02/2005 09:50:00*6.8976*6.9008*6.9023*6.89715
06/02/2005 09:55:00*6.90125*6.8976*6.9053*6.8976
06/02/2005 10:00:00*6.90025*6.89825*6.9028*6.8888
06/02/2005 10:05:00*6.8963*6.8903*6.899*6.8625
06/02/2005 10:10:00*6.8893*6.8876*6.89085*6.8863
06/02/2005 10:15:00*6.8883*6.8788*6.8904*6.8788
06/02/2005 10:20:00*6.8793*6.8685*6.8813*6.8675
06/02/2005 10:25:00*6.8685*6.8603*6.8735*6.8413
06/02/2005 10:30:00*6.8585*6.8635*6.873*6.8575
06/02/2005 10:35:00*6.865*6.8595*6.8655*6.8545
06/02/2005 10:40:00*6.8575*6.8593*6.8623*6.85545
06/02/2005 10:45:00*6.8578*6.8546*6.8603*6.8545
06/02/2005 10:50:00*6.857*6.8293*6.857*6.821
06/02/2005 10:55:00*6.83125*6.83455*6.8363*6.8293
06/02/2005 11:00:00*6.8355*6.83355*6.838*6.8263
06/02/2005 11:05:00*6.83*6.8095*6.83355*6.7963
06/02/2005 11:10:00*6.8076*6.79875*6.8183*6.7778
06/02/2005 11:15:00*6.7987*6.8038*6.8051*6.7935
06/02/2005 11:20:00*6.8037*6.8101*6.82*6.79755
06/02/2005 11:25:00*6.80625*6.8076*6.81185*6.8045
06/02/2005 11:30:00*6.80995*6.8001*6.81*6.8
06/02/2005 11:35:00*6.79825*6.7986*6.8013*6.79375
06/02/2005 11:40:00*6.7985*6.8015*6.8048*6.796
06/02/2005 11:45:00*6.8015*6.8042*6.8125*6.8
06/02/2005 11:50:00*6.8099*6.804*6.8155*6.804
06/02/2005 11:55:00*6.804*6.8151*6.8175*6.7841
06/02/2005 12:00:00*6.81625*6.8088*6.8164*6.7863
06/02/2005 12:05:00*6.81385*6.8078*6.8225*6.8076
06/02/2005 12:10:00*6.81245*6.7975*6.8163*6.7975
06/02/2005 12:15:00*6.80785*6.80975*6.8098*6.7975
06/02/2005 12:20:00*6.81175*6.81355*6.8136*6.80975
06/02/2005 12:25:00*6.8151*6.8161*6.8161*6.8
06/02/2005 12:30:00*6.81605*6.8201*6.82435*6.81495
06/02/2005 12:35:00*6.82055*6.8138*6.82055*6.81
06/02/2005 12:40:00*6.8162*6.8163*6.8188*6.8137
06/02/2005 12:45:00*6.8163*6.8085*6.8163*6.8085
06/02/2005 12:50:00*6.8086*6.7888*6.8125*6.7888
06/02/2005 12:55:00*6.81215*6.81125*6.8151*6.7888
06/02/2005 13:00:00*6.81325*6.80635*6.8151*6.80625
06/02/2005 13:05:00*6.81125*6.8113*6.8138*6.80635
06/02/2005 13:10:00*6.81125*6.813*6.8151*6.8112
06/02/2005 13:15:00*6.8112*6.81255*6.8163*6.8112
06/02/2005 13:20:00*6.81375*6.8126*6.8151*6.8125
06/02/2005 13:25:00*6.81225*6.81255*6.8126*6.81195
06/02/2005 13:30:00*6.81255*6.81255*6.81255*6.81255
06/02/2005 13:35:00*6.81255*6.81255*6.81255*6.81255
06/02/2005 13:40:00*6.81255*6.81255*6.81255*6.81255
06/02/2005 13:45:00*6.81255*6.8151*6.8225*6.7976
06/02/2005 13:50:00*6.8175*6.8236*6.8326*6.8151
06/02/2005 13:55:00*6.82355*6.82255*6.8255*6.8192
06/02/2005 14:00:00*6.82025*6.82125*6.82255*6.8163
06/02/2005 14:05:00*6.82125*6.8213*6.8238*6.8163
06/02/2005 14:10:00*6.8225*6.8201*6.824*6.8175
06/02/2005 14:15:00*6.82125*6.8226*6.8253*6.8175
06/02/2005 14:20:00*6.81905*6.8175*6.82405*6.8135
06/02/2005 14:25:00*6.8215*6.82275*6.82275*6.8161
06/02/2005 14:30:00*6.8215*6.815*6.82275*6.815
06/02/2005 14:35:00*6.8165*6.8215*6.8215*6.8075
06/02/2005 14:40:00*6.8201*6.8125*6.82275*6.8113
06/02/2005 14:45:00*6.81265*6.8126*6.81525*6.8125
06/02/2005 14:50:00*6.8126*6.8126*6.8126*6.8126
06/02/2005 14:55:00*6.81475*6.81525*6.81525*6.8126
06/02/2005 15:00:00*6.81325*6.80655*6.8155*6.8038
06/02/2005 15:05:00*6.8113*6.81145*6.8151*6.80655
06/02/2005 15:10:00*6.81005*6.81145*6.81145*6.81005
06/02/2005 15:15:00*6.8135*6.8135*6.8153*6.8083
06/02/2005 15:20:00*6.8113*6.81155*6.8178*6.8088
06/02/2005 15:25:00*6.812*6.81275*6.81275*6.8113
06/02/2005 15:30:00*6.81525*6.8138*6.8153*6.8125
06/02/2005 15:35:00*6.81405*6.8126*6.81525*6.8125
06/02/2005 15:40:00*6.8165*6.81285*6.8165*6.81
06/02/2005 15:45:00*6.8135*6.8113*6.814*6.8113
06/02/2005 15:50:00*6.81225*6.811*6.81225*6.81
06/02/2005 15:55:00*6.81105*6.81105*6.81105*6.811
06/02/2005 16:00:00*6.81105*6.81105*6.81105*6.81105
06/02/2005 16:05:00*6.81105*6.8113*6.8123*6.81105
06/02/2005 16:10:00*6.81175*6.8101*6.81175*6.81
06/02/2005 16:15:00*6.8088*6.8085*6.811*6.8075
06/02/2005 16:20:00*6.8085*6.8085*6.8085*6.8085
06/02/2005 16:25:00*6.8085*6.8085*6.8085*6.8085
06/02/2005 16:30:00*6.80825*6.8094*6.8094*6.7875
06/02/2005 16:35:00*6.8085*6.8063*6.8094*6.8063
06/02/2005 16:40:00*6.80225*6.8028*6.8063*6.8013
06/02/2005 16:45:00*6.8025*6.8023*6.80525*6.7978
06/02/2005 16:50:00*6.80275*6.8013*6.80325*6.7935
06/02/2005 16:55:00*6.8025*6.8016*6.80325*6.7938
06/02/2005 17:00:00*6.8013*6.8013*6.80325*6.8013
