06/05/2005 17:05:00*6.8415*6.8415*6.8415*6.838
06/05/2005 17:10:00*6.8415*6.8415*6.8415*6.8415
06/05/2005 17:15:00*6.8415*6.8415*6.8415*6.8415
06/05/2005 17:20:00*6.8415*6.8415*6.8415*6.8415
06/05/2005 17:25:00*6.8415*6.8415*6.8415*6.8415
06/05/2005 17:30:00*6.8415*6.8415*6.8415*6.8415
06/05/2005 17:35:00*6.8415*6.8415*6.8415*6.8415
06/05/2005 17:40:00*6.8415*6.8415*6.8415*6.8415
06/05/2005 17:45:00*6.8415*6.8415*6.8415*6.8415
06/05/2005 17:50:00*6.8415*6.8415*6.8415*6.8415
06/05/2005 17:55:00*6.8415*6.8415*6.8415*6.8415
06/05/2005 18:00:00*6.8415*6.8415*6.8415*6.8415
06/05/2005 18:05:00*6.8415*6.8415*6.8415*6.8415
06/05/2005 18:10:00*6.8415*6.8415*6.8415*6.8415
06/05/2005 18:15:00*6.8415*6.8415*6.8415*6.8415
06/05/2005 18:20:00*6.8415*6.8415*6.8415*6.8415
06/05/2005 18:25:00*6.8415*6.8415*6.8415*6.8415
06/05/2005 18:30:00*6.8415*6.8415*6.8415*6.8415
06/05/2005 18:35:00*6.8415*6.85*6.85*6.8255
06/05/2005 18:40:00*6.85*6.85*6.85*6.85
06/05/2005 18:45:00*6.85*6.85*6.85*6.85
06/05/2005 18:50:00*6.85*6.85*6.85*6.85
06/05/2005 18:55:00*6.85*6.85*6.85*6.85
06/05/2005 19:00:00*6.85*6.85*6.85*6.85
06/05/2005 19:05:00*6.85*6.8511*6.8511*6.85
06/05/2005 19:10:00*6.8511*6.8511*6.8511*6.8511
06/05/2005 19:15:00*6.8565*6.85*6.8565*6.85
06/05/2005 19:20:00*6.85*6.85*6.85*6.85
06/05/2005 19:25:00*6.85*6.85*6.85*6.85
06/05/2005 19:30:00*6.826*6.8373*6.85*6.826
06/05/2005 19:35:00*6.8373*6.8373*6.8373*6.8373
06/05/2005 19:40:00*6.8373*6.8373*6.8373*6.8373
06/05/2005 19:45:00*6.8373*6.8373*6.8373*6.8373
06/05/2005 19:50:00*6.8373*6.8373*6.8373*6.8373
06/05/2005 19:55:00*6.8373*6.8373*6.8373*6.8373
06/05/2005 20:00:00*6.8373*6.8373*6.8373*6.8373
06/05/2005 20:05:00*6.8373*6.8373*6.8373*6.8373
06/05/2005 20:10:00*6.8373*6.8373*6.8373*6.8373
06/05/2005 20:15:00*6.83625*6.83625*6.8373*6.83625
06/05/2005 20:20:00*6.83625*6.83625*6.83625*6.83625
06/05/2005 20:25:00*6.83625*6.83625*6.83625*6.83625
06/05/2005 20:30:00*6.83625*6.83625*6.83625*6.83625
06/05/2005 20:35:00*6.83625*6.83625*6.83625*6.83625
06/05/2005 20:40:00*6.83625*6.83625*6.83625*6.83625
06/05/2005 20:45:00*6.83625*6.83625*6.83625*6.83625
06/05/2005 20:50:00*6.83625*6.83625*6.83625*6.83625
06/05/2005 20:55:00*6.8275*6.8285*6.83625*6.8125
06/05/2005 21:00:00*6.82725*6.8371*6.8371*6.8272
06/05/2005 21:05:00*6.83655*6.83655*6.8371*6.83655
06/05/2005 21:10:00*6.83655*6.83655*6.83655*6.83655
06/05/2005 21:15:00*6.83655*6.83655*6.83655*6.83655
06/05/2005 21:20:00*6.83655*6.83655*6.83655*6.83655
06/05/2005 21:25:00*6.83655*6.83655*6.83655*6.83655
06/05/2005 21:30:00*6.82975*6.8308*6.83655*6.8297
06/05/2005 21:35:00*6.83085*6.83025*6.83085*6.83025
06/05/2005 21:40:00*6.83025*6.83025*6.83025*6.83025
06/05/2005 21:45:00*6.83025*6.83025*6.83025*6.83025
06/05/2005 21:50:00*6.83025*6.83025*6.83025*6.83025
06/05/2005 21:55:00*6.83025*6.83025*6.83025*6.83025
06/05/2005 22:00:00*6.83025*6.83025*6.83025*6.83025
06/05/2005 22:05:00*6.83025*6.83025*6.83025*6.83025
06/05/2005 22:10:00*6.83025*6.83025*6.83025*6.83025
06/05/2005 22:15:00*6.83025*6.83025*6.83025*6.83025
06/05/2005 22:20:00*6.83025*6.83025*6.83025*6.83025
06/05/2005 22:25:00*6.83025*6.83025*6.83025*6.83025
06/05/2005 22:30:00*6.83025*6.83025*6.83025*6.83025
06/05/2005 22:35:00*6.83025*6.83025*6.83025*6.83025
06/05/2005 22:40:00*6.83025*6.83025*6.83025*6.83025
06/05/2005 22:45:00*6.83025*6.83025*6.83025*6.83025
06/05/2005 22:50:00*6.83025*6.83025*6.83025*6.83025
06/05/2005 22:55:00*6.83085*6.83025*6.83085*6.83025
06/05/2005 23:00:00*6.83025*6.83025*6.83025*6.83025
06/05/2005 23:05:00*6.83*6.83*6.83025*6.83
06/05/2005 23:10:00*6.8299*6.8299*6.83*6.8299
06/05/2005 23:15:00*6.8299*6.8299*6.8299*6.8299
06/05/2005 23:20:00*6.805*6.82245*6.8299*6.805
06/05/2005 23:25:00*6.82245*6.82245*6.82245*6.82245
06/05/2005 23:30:00*6.82725*6.82525*6.82725*6.82245
06/05/2005 23:35:00*6.82525*6.805*6.82525*6.805
06/05/2005 23:40:00*6.824*6.82305*6.825*6.805
06/05/2005 23:45:00*6.812*6.7965*6.82305*6.7857
06/05/2005 23:50:00*6.7978*6.7883*6.7978*6.7883
06/05/2005 23:55:00*6.79725*6.8007*6.8033*6.7783
06/06/2005 00:00:00*6.80195*6.785*6.80195*6.7675
06/06/2005 00:05:00*6.78875*6.78875*6.78875*6.785
06/06/2005 00:10:00*6.78875*6.78875*6.78875*6.78875
06/06/2005 00:15:00*6.78875*6.78875*6.78875*6.78875
06/06/2005 00:20:00*6.78875*6.78875*6.78875*6.78875
06/06/2005 00:25:00*6.79005*6.79005*6.79005*6.78875
06/06/2005 00:30:00*6.7825*6.78875*6.79005*6.7825
06/06/2005 00:35:00*6.78875*6.78875*6.78875*6.78875
06/06/2005 00:40:00*6.78875*6.78875*6.78875*6.78875
06/06/2005 00:45:00*6.78875*6.78875*6.78875*6.78875
06/06/2005 00:50:00*6.78875*6.78875*6.78875*6.78875
06/06/2005 00:55:00*6.78875*6.7876*6.78875*6.785
06/06/2005 01:00:00*6.7876*6.7876*6.7876*6.7876
06/06/2005 01:05:00*6.7876*6.7876*6.7876*6.7876
06/06/2005 01:10:00*6.7876*6.7876*6.7876*6.7876
06/06/2005 01:15:00*6.7875*6.785*6.7901*6.785
06/06/2005 01:20:00*6.79005*6.78875*6.79005*6.785
06/06/2005 01:25:00*6.78875*6.78875*6.78875*6.78875
06/06/2005 01:30:00*6.78875*6.815*6.815*6.7875
06/06/2005 01:35:00*6.8075*6.7926*6.815*6.7775
06/06/2005 01:40:00*6.79125*6.7801*6.7926*6.7775
06/06/2005 01:45:00*6.7525*6.7751*6.7838*6.74
06/06/2005 01:50:00*6.76475*6.77295*6.7778*6.7647
06/06/2005 01:55:00*6.77295*6.76175*6.7738*6.7585
06/06/2005 02:00:00*6.76175*6.76125*6.765*6.7585
06/06/2005 02:05:00*6.7585*6.75185*6.76125*6.746
06/06/2005 02:10:00*6.75545*6.7601*6.7613*6.7365
06/06/2005 02:15:00*6.75925*6.7677*6.7701*6.75725
06/06/2005 02:20:00*6.7666*6.7925*6.8035*6.76
06/06/2005 02:25:00*6.7985*6.7941*6.8001*6.785
06/06/2005 02:30:00*6.7938*6.7968*6.8026*6.7865
06/06/2005 02:35:00*6.7988*6.7913*6.8001*6.7645
06/06/2005 02:40:00*6.77825*6.7735*6.7938*6.7735
06/06/2005 02:45:00*6.7763*6.7625*6.79*6.7625
06/06/2005 02:50:00*6.7625*6.7409*6.7717*6.7201
06/06/2005 02:55:00*6.7457*6.7487*6.7593*6.7268
06/06/2005 03:00:00*6.7488*6.75545*6.761*6.7326
06/06/2005 03:05:00*6.7576*6.756*6.7576*6.7535
06/06/2005 03:10:00*6.756*6.7524*6.7563*6.751
06/06/2005 03:15:00*6.751*6.75115*6.7525*6.74875
06/06/2005 03:20:00*6.75*6.7447*6.7513*6.7432
06/06/2005 03:25:00*6.7448*6.7401*6.7448*6.7385
06/06/2005 03:30:00*6.74*6.74865*6.7513*6.73925
06/06/2005 03:35:00*6.74525*6.744*6.7496*6.7251
06/06/2005 03:40:00*6.744*6.7501*6.754*6.744
06/06/2005 03:45:00*6.75*6.7565*6.75825*6.73
06/06/2005 03:50:00*6.757*6.7565*6.7714*6.7473
06/06/2005 03:55:00*6.7551*6.7638*6.7668*6.754
06/06/2005 04:00:00*6.7638*6.76075*6.76775*6.7602
06/06/2005 04:05:00*6.7615*6.7626*6.7665*6.7376
06/06/2005 04:10:00*6.75575*6.76775*6.7706*6.7451
06/06/2005 04:15:00*6.7677*6.7626*6.76995*6.7371
06/06/2005 04:20:00*6.76155*6.7665*6.7683*6.7572
06/06/2005 04:25:00*6.76775*6.7611*6.7688*6.7376
06/06/2005 04:30:00*6.761*6.76695*6.7676*6.7605
06/06/2005 04:35:00*6.7682*6.761*6.7703*6.761
06/06/2005 04:40:00*6.761*6.7581*6.7621*6.7353
06/06/2005 04:45:00*6.75725*6.7607*6.7631*6.7381
06/06/2005 04:50:00*6.763*6.76125*6.765*6.7351
06/06/2005 04:55:00*6.75975*6.757*6.7618*6.749
06/06/2005 05:00:00*6.75675*6.748*6.7618*6.7293
06/06/2005 05:05:00*6.748*6.7402*6.75755*6.7326
06/06/2005 05:10:00*6.74*6.7535*6.75725*6.7246
06/06/2005 05:15:00*6.75425*6.7591*6.7668*6.7311
06/06/2005 05:20:00*6.75805*6.761*6.7628*6.751
06/06/2005 05:25:00*6.76275*6.7585*6.7645*6.7557
06/06/2005 05:30:00*6.7351*6.7585*6.76525*6.7351
06/06/2005 05:35:00*6.7585*6.75755*6.7612*6.7547
06/06/2005 05:40:00*6.75805*6.7572*6.7588*6.755
06/06/2005 05:45:00*6.7585*6.75975*6.76*6.7351
06/06/2005 05:50:00*6.7597*6.7601*6.7628*6.7562
06/06/2005 05:55:00*6.75875*6.7667*6.7671*6.7368
06/06/2005 06:00:00*6.7683*6.76305*6.77125*6.7421
06/06/2005 06:05:00*6.76405*6.7656*6.76575*6.7421
06/06/2005 06:10:00*6.765*6.75925*6.7676*6.7351
06/06/2005 06:15:00*6.76055*6.7612*6.7612*6.75925
06/06/2005 06:20:00*6.7585*6.7577*6.7612*6.7552
06/06/2005 06:25:00*6.7588*6.75695*6.76075*6.754
06/06/2005 06:30:00*6.758*6.7588*6.7589*6.7341
06/06/2005 06:35:00*6.7588*6.75825*6.76025*6.7363
06/06/2005 06:40:00*6.756*6.7602*6.7619*6.756
06/06/2005 06:45:00*6.7595*6.7607*6.7609*6.75875
06/06/2005 06:50:00*6.7597*6.7641*6.7651*6.7401
06/06/2005 06:55:00*6.7632*6.7653*6.7661*6.7416
06/06/2005 07:00:00*6.76325*6.7609*6.7656*6.7597
06/06/2005 07:05:00*6.762*6.7619*6.7631*6.7381
06/06/2005 07:10:00*6.763*6.76315*6.7661*6.7381
06/06/2005 07:15:00*6.76525*6.764*6.7685*6.7421
06/06/2005 07:20:00*6.7651*6.77165*6.7742*6.7473
06/06/2005 07:25:00*6.7713*6.761*6.77165*6.7371
06/06/2005 07:30:00*6.75955*6.7604*6.7689*6.7385
06/06/2005 07:35:00*6.7577*6.7622*6.765*6.7363
06/06/2005 07:40:00*6.7615*6.76*6.76285*6.7351
06/06/2005 07:45:00*6.75175*6.74775*6.76*6.7276
06/06/2005 07:50:00*6.749*6.75525*6.7578*6.7338
06/06/2005 07:55:00*6.7552*6.7558*6.7571*6.75275
06/06/2005 08:00:00*6.75525*6.7564*6.7604*6.7552
06/06/2005 08:05:00*6.7575*6.7484*6.76025*6.7257
06/06/2005 08:10:00*6.7465*6.753*6.7539*6.7231
06/06/2005 08:15:00*6.753*6.75675*6.7588*6.7296
06/06/2005 08:20:00*6.7567*6.7582*6.7661*6.7332
06/06/2005 08:25:00*6.7588*6.7601*6.76105*6.757
06/06/2005 08:30:00*6.75755*6.76175*6.76625*6.755
06/06/2005 08:35:00*6.76125*6.7618*6.7642*6.76125
06/06/2005 08:40:00*6.7615*6.7603*6.765*6.7355
06/06/2005 08:45:00*6.75975*6.759*6.7603*6.75625
06/06/2005 08:50:00*6.7585*6.7585*6.76175*6.7574
06/06/2005 08:55:00*6.7585*6.7605*6.7605*6.7568
06/06/2005 09:00:00*6.75965*6.7733*6.7733*6.7355
06/06/2005 09:05:00*6.7735*6.7706*6.7773*6.76495
06/06/2005 09:10:00*6.77105*6.7688*6.775*6.7676
06/06/2005 09:15:00*6.76925*6.7703*6.7718*6.7619
06/06/2005 09:20:00*6.7698*6.76425*6.774*6.76425
06/06/2005 09:25:00*6.7643*6.757*6.771*6.7561
06/06/2005 09:30:00*6.75985*6.7528*6.765*6.75225
06/06/2005 09:35:00*6.7528*6.7597*6.7598*6.7513
06/06/2005 09:40:00*6.7574*6.75255*6.7597*6.7516
06/06/2005 09:45:00*6.75245*6.7503*6.75255*6.75025
06/06/2005 09:50:00*6.74975*6.74855*6.75075*6.7471
06/06/2005 09:55:00*6.7471*6.7462*6.7499*6.74375
06/06/2005 10:00:00*6.7499*6.7348*6.7499*6.73475
06/06/2005 10:05:00*6.7348*6.7357*6.745*6.731
06/06/2005 10:10:00*6.7387*6.72775*6.74245*6.72675
06/06/2005 10:15:00*6.7276*6.7338*6.734*6.7026
06/06/2005 10:20:00*6.734*6.71925*6.736*6.71725
06/06/2005 10:25:00*6.7217*6.7168*6.72775*6.7028
06/06/2005 10:30:00*6.7177*6.7196*6.725*6.71605
06/06/2005 10:35:00*6.7188*6.7331*6.7331*6.6996
06/06/2005 10:40:00*6.727*6.721*6.7331*6.7016
06/06/2005 10:45:00*6.7195*6.7172*6.7301*6.6956
06/06/2005 10:50:00*6.7152*6.7087*6.725*6.6846
06/06/2005 10:55:00*6.70955*6.7107*6.71075*6.6846
06/06/2005 11:00:00*6.7095*6.7136*6.7158*6.7083
06/06/2005 11:05:00*6.7132*6.7121*6.7192*6.6936
06/06/2005 11:10:00*6.7104*6.7151*6.7163*6.6836
06/06/2005 11:15:00*6.71425*6.7226*6.7248*6.71375
06/06/2005 11:20:00*6.7235*6.7241*6.7248*6.72125
06/06/2005 11:25:00*6.7241*6.7306*6.7324*6.72405
06/06/2005 11:30:00*6.7306*6.73635*6.7393*6.7085
06/06/2005 11:35:00*6.73685*6.73625*6.7405*6.7353
06/06/2005 11:40:00*6.736*6.7358*6.737*6.7351
06/06/2005 11:45:00*6.73525*6.74105*6.7443*6.7186
06/06/2005 11:50:00*6.7407*6.7415*6.745*6.7196
06/06/2005 11:55:00*6.7415*6.7386*6.743*6.7356
06/06/2005 12:00:00*6.73855*6.762*6.7653*6.7276
06/06/2005 12:05:00*6.763*6.7547*6.763*6.7301
06/06/2005 12:10:00*6.7516*6.75005*6.75625*6.7275
06/06/2005 12:15:00*6.75025*6.7557*6.756*6.7276
06/06/2005 12:20:00*6.7563*6.7515*6.7563*6.7496
06/06/2005 12:25:00*6.75155*6.7514*6.75155*6.7514
06/06/2005 12:30:00*6.755*6.75025*6.755*6.7495
06/06/2005 12:35:00*6.75*6.7493*6.7515*6.7271
06/06/2005 12:40:00*6.74895*6.7493*6.74935*6.7477
06/06/2005 12:45:00*6.749*6.7506*6.7506*6.7487
06/06/2005 12:50:00*6.7492*6.75005*6.7506*6.7485
06/06/2005 12:55:00*6.74875*6.74565*6.75005*6.7228
06/06/2005 13:00:00*6.74825*6.7358*6.74925*6.7352
06/06/2005 13:05:00*6.74275*6.73175*6.74275*6.708
06/06/2005 13:10:00*6.7317*6.7306*6.73175*6.728
06/06/2005 13:15:00*6.72925*6.72805*6.7306*6.728
06/06/2005 13:20:00*6.7257*6.72195*6.72805*6.72115
06/06/2005 13:25:00*6.72195*6.72195*6.72195*6.72195
06/06/2005 13:30:00*6.72325*6.7226*6.7251*6.72195
06/06/2005 13:35:00*6.72175*6.72425*6.7248*6.7215
06/06/2005 13:40:00*6.7235*6.72235*6.72425*6.6948
06/06/2005 13:45:00*6.71925*6.71925*6.72235*6.71925
06/06/2005 13:50:00*6.71925*6.71925*6.71925*6.71925
06/06/2005 13:55:00*6.71925*6.71925*6.71925*6.71925
06/06/2005 14:00:00*6.71925*6.7175*6.71925*6.7175
06/06/2005 14:05:00*6.71755*6.7191*6.7191*6.7175
06/06/2005 14:10:00*6.71845*6.71605*6.7191*6.716
06/06/2005 14:15:00*6.715*6.7202*6.7208*6.7132
06/06/2005 14:20:00*6.72025*6.72025*6.72025*6.7202
06/06/2005 14:25:00*6.7135*6.7155*6.72025*6.7135
06/06/2005 14:30:00*6.7161*6.71555*6.7161*6.7155
06/06/2005 14:35:00*6.71555*6.71555*6.71555*6.71555
06/06/2005 14:40:00*6.71555*6.71555*6.71605*6.71555
06/06/2005 14:45:00*6.71555*6.71555*6.71555*6.71555
06/06/2005 14:50:00*6.71575*6.71575*6.7163*6.71555
06/06/2005 14:55:00*6.71575*6.71575*6.71575*6.71575
06/06/2005 15:00:00*6.71635*6.71*6.71635*6.71
06/06/2005 15:05:00*6.7135*6.71805*6.7188*6.70725
06/06/2005 15:10:00*6.71405*6.71255*6.71805*6.7125
06/06/2005 15:15:00*6.7115*6.71305*6.7146*6.7115
06/06/2005 15:20:00*6.71305*6.71305*6.71305*6.71305
06/06/2005 15:25:00*6.715*6.715*6.715*6.71305
06/06/2005 15:30:00*6.715*6.715*6.715*6.715
06/06/2005 15:35:00*6.715*6.715*6.715*6.715
06/06/2005 15:40:00*6.715*6.715*6.715*6.715
06/06/2005 15:45:00*6.715*6.715*6.715*6.715
06/06/2005 15:50:00*6.715*6.715*6.715*6.715
06/06/2005 15:55:00*6.7115*6.71005*6.715*6.71
06/06/2005 16:00:00*6.71125*6.70855*6.7141*6.7085
06/06/2005 16:05:00*6.7095*6.7176*6.7183*6.70855
06/06/2005 16:10:00*6.71175*6.7075*6.7176*6.7072
06/06/2005 16:15:00*6.7075*6.7075*6.7075*6.7075
06/06/2005 16:20:00*6.7087*6.7106*6.7118*6.7075
06/06/2005 16:25:00*6.708*6.7156*6.7156*6.708
06/06/2005 16:30:00*6.7*6.7158*6.7158*6.7
06/06/2005 16:35:00*6.71325*6.7166*6.7166*6.71325
06/06/2005 16:40:00*6.7*6.7135*6.7166*6.7
06/06/2005 16:45:00*6.7085*6.7085*6.7135*6.7085
06/06/2005 16:50:00*6.70975*6.7141*6.7141*6.7085
06/06/2005 16:55:00*6.71275*6.7116*6.7176*6.7085
06/06/2005 17:00:00*6.7116*6.7116*6.7116*6.7116
