06/02/2005 17:05:00*6.803*6.8126*6.81705*6.7935
06/02/2005 17:10:00*6.8134*6.8134*6.8134*6.8126
06/02/2005 17:15:00*6.8134*6.8134*6.8134*6.8134
06/02/2005 17:20:00*6.8134*6.8134*6.8134*6.8134
06/02/2005 17:25:00*6.7875*6.80795*6.8134*6.7875
06/02/2005 17:30:00*6.80795*6.80795*6.80795*6.80795
06/02/2005 17:35:00*6.80795*6.80795*6.80795*6.80795
06/02/2005 17:40:00*6.80795*6.80795*6.80795*6.80795
06/02/2005 17:45:00*6.8125*6.8101*6.8125*6.80795
06/02/2005 17:50:00*6.811*6.809*6.811*6.809
06/02/2005 17:55:00*6.8135*6.8155*6.8155*6.809
06/02/2005 18:00:00*6.8155*6.8126*6.8155*6.8126
06/02/2005 18:05:00*6.8126*6.8126*6.8126*6.8126
06/02/2005 18:10:00*6.8126*6.8126*6.8126*6.8126
06/02/2005 18:15:00*6.8126*6.8126*6.8126*6.8126
06/02/2005 18:20:00*6.8126*6.8126*6.8126*6.8126
06/02/2005 18:25:00*6.8126*6.8126*6.8126*6.8126
06/02/2005 18:30:00*6.8126*6.8135*6.8135*6.8126
06/02/2005 18:35:00*6.8135*6.8135*6.8135*6.8135
06/02/2005 18:40:00*6.8135*6.8135*6.8135*6.8135
06/02/2005 18:45:00*6.8135*6.8135*6.8135*6.8135
06/02/2005 18:50:00*6.8135*6.8135*6.8135*6.8135
06/02/2005 18:55:00*6.8135*6.8135*6.8135*6.8135
06/02/2005 19:00:00*6.8135*6.809*6.8135*6.809
06/02/2005 19:05:00*6.809*6.8081*6.809*6.8081
06/02/2005 19:10:00*6.8081*6.8081*6.8081*6.8081
06/02/2005 19:15:00*6.8126*6.8126*6.8126*6.8081
06/02/2005 19:20:00*6.8126*6.8126*6.8126*6.8126
06/02/2005 19:25:00*6.8126*6.8126*6.8126*6.8126
06/02/2005 19:30:00*6.8126*6.8126*6.8126*6.8126
06/02/2005 19:35:00*6.7875*6.81255*6.8126*6.7875
06/02/2005 19:40:00*6.81255*6.81255*6.81255*6.81255
06/02/2005 19:45:00*6.7875*6.81255*6.81255*6.7875
06/02/2005 19:50:00*6.81255*6.81255*6.81255*6.81255
06/02/2005 19:55:00*6.81255*6.81255*6.81255*6.81255
06/02/2005 20:00:00*6.80975*6.8088*6.81255*6.8088
06/02/2005 20:05:00*6.776*6.8101*6.811*6.776
06/02/2005 20:10:00*6.8101*6.8101*6.8101*6.8101
06/02/2005 20:15:00*6.8101*6.8101*6.8101*6.8101
06/02/2005 20:20:00*6.8101*6.8101*6.8101*6.8101
06/02/2005 20:25:00*6.8101*6.8101*6.8101*6.8101
06/02/2005 20:30:00*6.8101*6.8101*6.8101*6.8101
06/02/2005 20:35:00*6.8101*6.8101*6.8101*6.8101
06/02/2005 20:40:00*6.81225*6.8076*6.81225*6.8076
06/02/2005 20:45:00*6.78*6.8063*6.8076*6.78
06/02/2005 20:50:00*6.8063*6.8063*6.8063*6.8063
06/02/2005 20:55:00*6.8063*6.8063*6.8063*6.8063
06/02/2005 21:00:00*6.8063*6.8063*6.8063*6.8063
06/02/2005 21:05:00*6.79975*6.7988*6.8063*6.7988
06/02/2005 21:10:00*6.7988*6.7988*6.7988*6.7988
06/02/2005 21:15:00*6.7988*6.7991*6.8*6.7988
06/02/2005 21:20:00*6.7991*6.7991*6.7991*6.7991
06/02/2005 21:25:00*6.7991*6.7988*6.79975*6.7988
06/02/2005 21:30:00*6.7875*6.7925*6.80565*6.7875
06/02/2005 21:35:00*6.79925*6.7992*6.79925*6.7925
06/02/2005 21:40:00*6.7992*6.7992*6.7992*6.7992
06/02/2005 21:45:00*6.7992*6.7992*6.7992*6.7992
06/02/2005 21:50:00*6.7992*6.7992*6.7992*6.7992
06/02/2005 21:55:00*6.7992*6.774*6.7992*6.774
06/02/2005 22:00:00*6.7941*6.79925*6.79925*6.774
06/02/2005 22:05:00*6.79925*6.79925*6.79925*6.79925
06/02/2005 22:10:00*6.79925*6.79925*6.79925*6.79925
06/02/2005 22:15:00*6.8005*6.80025*6.8005*6.79
06/02/2005 22:20:00*6.80025*6.80025*6.80025*6.80025
06/02/2005 22:25:00*6.80025*6.80025*6.80025*6.80025
06/02/2005 22:30:00*6.80025*6.80025*6.80025*6.80025
06/02/2005 22:35:00*6.80005*6.80025*6.80025*6.80005
06/02/2005 22:40:00*6.80025*6.7925*6.80025*6.7925
06/02/2005 22:45:00*6.7925*6.7925*6.7925*6.7925
06/02/2005 22:50:00*6.7925*6.7925*6.7925*6.7925
06/02/2005 22:55:00*6.801*6.80155*6.8018*6.7925
06/02/2005 23:00:00*6.80125*6.80155*6.80155*6.80125
06/02/2005 23:05:00*6.80155*6.8*6.80155*6.8
06/02/2005 23:10:00*6.8*6.80025*6.80025*6.8
06/02/2005 23:15:00*6.80025*6.80005*6.80025*6.80005
06/02/2005 23:20:00*6.80025*6.80025*6.80025*6.80005
06/02/2005 23:25:00*6.80025*6.80025*6.80025*6.80025
06/02/2005 23:30:00*6.80025*6.80025*6.80025*6.80025
06/02/2005 23:35:00*6.80025*6.80025*6.80025*6.80025
06/02/2005 23:40:00*6.80025*6.80025*6.80025*6.80025
06/02/2005 23:45:00*6.80025*6.80025*6.80025*6.80025
06/02/2005 23:50:00*6.80025*6.80025*6.80025*6.80025
06/02/2005 23:55:00*6.80025*6.80025*6.80025*6.80025
06/03/2005 00:00:00*6.8005*6.8005*6.8005*6.80025
06/03/2005 00:05:00*6.8005*6.8005*6.8005*6.8005
06/03/2005 00:10:00*6.8005*6.8005*6.8005*6.8005
06/03/2005 00:15:00*6.8005*6.8005*6.8005*6.8005
06/03/2005 00:20:00*6.8005*6.8005*6.8005*6.8005
06/03/2005 00:25:00*6.8005*6.805*6.805*6.8005
06/03/2005 00:30:00*6.805*6.805*6.805*6.805
06/03/2005 00:35:00*6.805*6.805*6.805*6.805
06/03/2005 00:40:00*6.805*6.805*6.805*6.805
06/03/2005 00:45:00*6.805*6.805*6.805*6.805
06/03/2005 00:50:00*6.805*6.805*6.805*6.805
06/03/2005 00:55:00*6.8*6.8*6.805*6.8
06/03/2005 01:00:00*6.8*6.8*6.8*6.8
06/03/2005 01:05:00*6.79925*6.79775*6.8*6.7975
06/03/2005 01:10:00*6.79745*6.79775*6.79775*6.79745
06/03/2005 01:15:00*6.79775*6.7951*6.79775*6.795
06/03/2005 01:20:00*6.79525*6.80025*6.8005*6.795
06/03/2005 01:25:00*6.7985*6.7976*6.80025*6.7753
06/03/2005 01:30:00*6.7976*6.8105*6.8105*6.778
06/03/2005 01:35:00*6.8105*6.7976*6.8105*6.778
06/03/2005 01:40:00*6.7976*6.7976*6.7976*6.7976
06/03/2005 01:45:00*6.795*6.7951*6.7976*6.7925
06/03/2005 01:50:00*6.79425*6.79275*6.7951*6.7925
06/03/2005 01:55:00*6.79225*6.7905*6.79275*6.7905
06/03/2005 02:00:00*6.79155*6.7901*6.79155*6.7888
06/03/2005 02:05:00*6.78925*6.7751*6.8068*6.7751
06/03/2005 02:10:00*6.80025*6.818*6.8255*6.7751
06/03/2005 02:15:00*6.8505*6.815*6.8655*6.815
06/03/2005 02:20:00*6.85575*6.842*6.86425*6.815
06/03/2005 02:25:00*6.842*6.8275*6.84585*6.813
06/03/2005 02:30:00*6.83705*6.8313*6.83705*6.8275
06/03/2005 02:35:00*6.83385*6.8465*6.8465*6.8283
06/03/2005 02:45:00*6.8451*6.8432*6.84655*6.837
06/03/2005 02:50:00*6.8435*6.835*6.8485*6.8325
06/03/2005 02:55:00*6.834*6.8326*6.83655*6.8113
06/03/2005 03:00:00*6.83325*6.83545*6.8356*6.8302
06/03/2005 03:05:00*6.83395*6.8256*6.8355*6.82475
06/03/2005 03:10:00*6.82635*6.8219*6.8305*6.8215
06/03/2005 03:15:00*6.8251*6.81625*6.8251*6.81625
06/03/2005 03:20:00*6.8163*6.8198*6.8213*6.81625
06/03/2005 03:25:00*6.81975*6.8126*6.823*6.8125
06/03/2005 03:30:00*6.8126*6.8163*6.8183*6.8126
06/03/2005 03:35:00*6.81465*6.8115*6.8165*6.81
06/03/2005 03:40:00*6.8116*6.8082*6.814*6.7824
06/03/2005 03:45:00*6.8083*6.8064*6.8145*6.7876
06/03/2005 03:50:00*6.81255*6.80655*6.81255*6.7851
06/03/2005 03:55:00*6.8075*6.808*6.8138*6.7861
06/03/2005 04:00:00*6.8081*6.8088*6.81255*6.8018
06/03/2005 04:05:00*6.8088*6.815*6.815*6.8008
06/03/2005 04:10:00*6.8076*6.8086*6.815*6.805
06/03/2005 04:15:00*6.807*6.80275*6.8086*6.80125
06/03/2005 04:20:00*6.803*6.8026*6.8046*6.79875
06/03/2005 04:25:00*6.80445*6.80045*6.80445*6.7995
06/03/2005 04:30:00*6.8003*6.80445*6.8046*6.7994
06/03/2005 04:35:00*6.804*6.805*6.8055*6.801
06/03/2005 04:40:00*6.80195*6.801*6.805*6.8005
06/03/2005 04:45:00*6.80125*6.8011*6.8021*6.8
06/03/2005 04:50:00*6.8005*6.79735*6.80115*6.795
06/03/2005 04:55:00*6.805*6.80075*6.805*6.797
06/03/2005 05:00:00*6.8005*6.79875*6.8025*6.79875
06/03/2005 05:05:00*6.7988*6.7997*6.7998*6.7963
06/03/2005 05:10:00*6.7998*6.7998*6.8006*6.795
06/03/2005 05:15:00*6.79985*6.7985*6.805*6.7985
06/03/2005 05:20:00*6.7984*6.7986*6.7986*6.7975
06/03/2005 05:25:00*6.79845*6.806*6.806*6.798
06/03/2005 05:30:00*6.806*6.8084*6.8085*6.80245
06/03/2005 05:35:00*6.8086*6.8088*6.8115*6.805
06/03/2005 05:40:00*6.8085*6.80775*6.8126*6.8075
06/03/2005 05:45:00*6.80975*6.8094*6.8113*6.8072
06/03/2005 05:50:00*6.80875*6.80495*6.8094*6.80375
06/03/2005 05:55:00*6.80465*6.8049*6.8063*6.80375
06/03/2005 06:00:00*6.8049*6.805*6.8063*6.8049
06/03/2005 06:05:00*6.80475*6.8025*6.8063*6.8025
06/03/2005 06:10:00*6.8026*6.80065*6.80315*6.7741
06/03/2005 06:15:00*6.801*6.8041*6.8078*6.80065
06/03/2005 06:20:00*6.80525*6.8038*6.8053*6.8037
06/03/2005 06:25:00*6.804*6.8033*6.8043*6.80325
06/03/2005 06:30:00*6.80335*6.8056*6.8098*6.8033
06/03/2005 06:35:00*6.80465*6.8033*6.8056*6.8025
06/03/2005 06:40:00*6.8033*6.80275*6.8093*6.8025
06/03/2005 06:45:00*6.80465*6.8041*6.8061*6.80275
06/03/2005 06:50:00*6.8041*6.8063*6.80725*6.8041
06/03/2005 06:55:00*6.80675*6.80875*6.8108*6.80625
06/03/2005 07:00:00*6.8091*6.8063*6.8103*6.80625
06/03/2005 07:05:00*6.8055*6.8003*6.80635*6.7997
06/03/2005 07:10:00*6.8005*6.7981*6.8063*6.7751
06/03/2005 07:15:00*6.7981*6.8012*6.80575*6.798
06/03/2005 07:20:00*6.803*6.796*6.8031*6.796
06/03/2005 07:25:00*6.7955*6.7987*6.79975*6.79525
06/03/2005 07:30:00*6.7988*6.8013*6.8056*6.79635
06/03/2005 07:35:00*6.8*6.79995*6.80245*6.79875
06/03/2005 07:40:00*6.80275*6.80905*6.8103*6.79995
06/03/2005 07:45:00*6.8105*6.80915*6.8113*6.808
06/03/2005 07:50:00*6.8111*6.8051*6.8125*6.785
06/03/2005 07:55:00*6.80385*6.7976*6.8051*6.7738
06/03/2005 08:00:00*6.79725*6.7969*6.8*6.7929
06/03/2005 08:05:00*6.79375*6.8032*6.8051*6.7795
06/03/2005 08:10:00*6.80375*6.801*6.8053*6.7771
06/03/2005 08:15:00*6.8015*6.801*6.8031*6.79975
06/03/2005 08:20:00*6.802*6.79805*6.804*6.798
06/03/2005 08:25:00*6.8005*6.7951*6.8045*6.7776
06/03/2005 08:30:00*6.79405*6.7926*6.7975*6.7726
06/03/2005 08:35:00*6.791*6.7985*6.8026*6.7601
06/03/2005 08:40:00*6.7927*6.814*6.8225*6.775
06/03/2005 08:45:00*6.81*6.7935*6.815*6.7838
06/03/2005 08:50:00*6.80605*6.7938*6.8088*6.7688
06/03/2005 08:55:00*6.7922*6.7698*6.8001*6.7411
06/03/2005 09:00:00*6.771*6.7682*6.778*6.7451
06/03/2005 09:05:00*6.77*6.775*6.787*6.7476
06/03/2005 09:10:00*6.7751*6.78675*6.7906*6.7501
06/03/2005 09:15:00*6.78675*6.7713*6.7908*6.7638
06/03/2005 09:20:00*6.7788*6.7755*6.7799*6.7501
06/03/2005 09:25:00*6.7776*6.7882*6.7888*6.7576
06/03/2005 09:30:00*6.7888*6.78935*6.792*6.784
06/03/2005 09:35:00*6.79025*6.78425*6.795*6.7813
06/03/2005 09:40:00*6.7813*6.7831*6.786*6.775
06/03/2005 09:45:00*6.7843*6.7856*6.78735*6.783
06/03/2005 09:50:00*6.78595*6.78505*6.7863*6.7825
06/03/2005 09:55:00*6.784*6.785*6.7878*6.7608
06/03/2005 10:00:00*6.7865*6.78635*6.7865*6.7808
06/03/2005 10:05:00*6.7833*6.7875*6.79175*6.78
06/03/2005 10:10:00*6.788*6.7826*6.78925*6.7805
06/03/2005 10:15:00*6.78095*6.7818*6.78295*6.775
06/03/2005 10:20:00*6.7818*6.76575*6.782*6.7653
06/03/2005 10:25:00*6.7663*6.7683*6.771*6.7438
06/03/2005 10:30:00*6.7678*6.7755*6.783*6.765
06/03/2005 10:35:00*6.7751*6.7839*6.79155*6.7751
06/03/2005 10:40:00*6.79025*6.77495*6.79025*6.7713
06/03/2005 10:45:00*6.7755*6.77645*6.77645*6.7739
06/03/2005 10:50:00*6.7758*6.7715*6.778*6.7715
06/03/2005 10:55:00*6.772*6.7751*6.7755*6.75
06/03/2005 11:00:00*6.7753*6.77705*6.783*6.77435
06/03/2005 11:05:00*6.7838*6.7888*6.79305*6.77705
06/03/2005 11:10:00*6.78805*6.8175*6.8175*6.7725
06/03/2005 11:15:00*6.8114*6.81175*6.8225*6.8098
06/03/2005 11:20:00*6.8187*6.8381*6.8405*6.8042
06/03/2005 11:25:00*6.84*6.8423*6.84325*6.8325
06/03/2005 11:30:00*6.8423*6.841*6.8455*6.8191
06/03/2005 11:35:00*6.8409*6.8481*6.8481*6.83775
06/03/2005 11:40:00*6.84825*6.84905*6.8515*6.84495
06/03/2005 11:45:00*6.8513*6.869*6.8835*6.8436
06/03/2005 11:50:00*6.86975*6.86655*6.8698*6.8613
06/03/2005 11:55:00*6.8635*6.8765*6.8803*6.8538
06/03/2005 12:00:00*6.88*6.8676*6.88005*6.8675
06/03/2005 12:05:00*6.8676*6.87395*6.874*6.865
06/03/2005 12:10:00*6.8715*6.8801*6.891*6.8675
06/03/2005 12:15:00*6.88075*6.90855*6.90855*6.8794
06/03/2005 12:25:00*6.901*6.905*6.90855*6.8925
06/03/2005 12:30:00*6.90495*6.91*6.9125*6.8993
06/03/2005 12:35:00*6.9065*6.906*6.9148*6.9
06/03/2005 12:40:00*6.906*6.89875*6.9085*6.8925
06/03/2005 12:45:00*6.89875*6.8938*6.90005*6.8938
06/03/2005 12:50:00*6.8938*6.89075*6.89755*6.8688
06/03/2005 12:55:00*6.89455*6.8845*6.89455*6.8641
06/03/2005 13:00:00*6.8826*6.88185*6.89075*6.8713
06/03/2005 13:05:00*6.87455*6.87455*6.88185*6.8713
06/03/2005 13:10:00*6.87455*6.8713*6.87455*6.8713
06/03/2005 13:15:00*6.87325*6.87455*6.87455*6.8713
06/03/2005 13:20:00*6.87325*6.87325*6.87455*6.8713
06/03/2005 13:25:00*6.87325*6.8746*6.8765*6.87325
06/03/2005 13:30:00*6.87425*6.865*6.87655*6.865
06/03/2005 13:35:00*6.87025*6.875*6.887*6.865
06/03/2005 13:40:00*6.8745*6.8726*6.8915*6.8615
06/03/2005 13:45:00*6.87775*6.87895*6.8815*6.8726
06/03/2005 13:50:00*6.88025*6.8751*6.8865*6.87
06/03/2005 13:55:00*6.8755*6.8676*6.8755*6.8675
06/03/2005 14:00:00*6.86805*6.8636*6.86805*6.8613
06/03/2005 14:05:00*6.86025*6.8632*6.86825*6.8376
06/03/2005 14:10:00*6.85825*6.85625*6.86825*6.8558
06/03/2005 14:15:00*6.85725*6.85805*6.85805*6.85625
06/03/2005 14:20:00*6.8605*6.8613*6.863*6.85805
06/03/2005 14:25:00*6.8625*6.8666*6.86925*6.8438
06/03/2005 14:30:00*6.86705*6.8663*6.86705*6.8663
06/03/2005 14:35:00*6.86675*6.868*6.86925*6.8663
06/03/2005 14:40:00*6.868*6.8646*6.86875*6.8645
06/03/2005 14:45:00*6.86505*6.86505*6.86505*6.8646
06/03/2005 14:50:00*6.86505*6.86295*6.86505*6.8582
06/03/2005 14:55:00*6.86295*6.85925*6.8643*6.8442
06/03/2005 15:00:00*6.8588*6.8447*6.8598*6.8437
06/03/2005 15:05:00*6.8435*6.8476*6.85475*6.8425
06/03/2005 15:10:00*6.8465*6.84695*6.8486*6.8465
06/03/2005 15:15:00*6.8463*6.8426*6.84695*6.841
06/03/2005 15:20:00*6.84095*6.84345*6.8451*6.8397
06/03/2005 15:25:00*6.841*6.84345*6.8451*6.83975
06/03/2005 15:30:00*6.84275*6.8397*6.8438*6.8397
06/03/2005 15:35:00*6.83975*6.8363*6.8401*6.8342
06/03/2005 15:40:00*6.8363*6.83475*6.8363*6.83475
06/03/2005 15:45:00*6.835*6.83525*6.8368*6.83475
06/03/2005 15:50:00*6.8355*6.8401*6.8438*6.83525
06/03/2005 15:55:00*6.83855*6.84*6.8451*6.8352
06/03/2005 16:00:00*6.8406*6.835*6.84315*6.835
06/03/2005 16:05:00*6.835*6.835*6.835*6.835
06/03/2005 16:10:00*6.8368*6.8362*6.8368*6.835
06/03/2005 16:15:00*6.825*6.8381*6.8381*6.825
06/03/2005 16:20:00*6.8381*6.8381*6.8381*6.8381
06/03/2005 16:25:00*6.8381*6.8381*6.8381*6.8381
06/03/2005 16:30:00*6.8405*6.8406*6.8406*6.8381
06/03/2005 16:35:00*6.8406*6.8406*6.8406*6.8406
06/03/2005 16:40:00*6.8418*6.8406*6.8418*6.8405
06/03/2005 16:45:00*6.8393*6.8393*6.8406*6.8393
06/03/2005 16:50:00*6.8393*6.8393*6.8393*6.8393
06/03/2005 16:55:00*6.8418*6.8358*6.845*6.8201
06/03/2005 17:00:00*6.8358*6.8358*6.8358*6.8358
