06/06/2005 17:05:00*6.709*6.7085*6.7126*6.7085
06/06/2005 17:10:00*6.7085*6.7085*6.7085*6.7085
06/06/2005 17:15:00*6.7103*6.7151*6.7151*6.7072
06/06/2005 17:20:00*6.71325*6.7173*6.7173*6.71325
06/06/2005 17:25:00*6.712*6.7151*6.7173*6.712
06/06/2005 17:30:00*6.71225*6.7127*6.7158*6.71225
06/06/2005 17:35:00*6.7025*6.7259*6.7259*6.7025
06/06/2005 17:40:00*6.72825*6.7316*6.7361*6.7259
06/06/2005 17:45:00*6.729*6.7318*6.7318*6.7287
06/06/2005 17:50:00*6.7318*6.7318*6.7318*6.7318
06/06/2005 17:55:00*6.7288*6.7288*6.7318*6.7288
06/06/2005 18:00:00*6.7288*6.7288*6.7288*6.7288
06/06/2005 18:05:00*6.7288*6.7288*6.7288*6.7288
06/06/2005 18:10:00*6.7289*6.72875*6.7289*6.72875
06/06/2005 18:15:00*6.72875*6.72875*6.72875*6.72875
06/06/2005 18:20:00*6.72875*6.72875*6.72875*6.72875
06/06/2005 18:25:00*6.72875*6.72875*6.72875*6.72875
06/06/2005 18:30:00*6.72875*6.72875*6.72875*6.72875
06/06/2005 18:35:00*6.729*6.7321*6.7321*6.72875
06/06/2005 18:40:00*6.7085*6.7328*6.7328*6.7085
06/06/2005 18:45:00*6.7288*6.7318*6.7328*6.72875
06/06/2005 18:50:00*6.7318*6.7318*6.7318*6.7318
06/06/2005 18:55:00*6.7318*6.7318*6.7318*6.7318
06/06/2005 19:00:00*6.7318*6.7318*6.7318*6.7318
06/06/2005 19:05:00*6.7318*6.7318*6.7318*6.7318
06/06/2005 19:10:00*6.7318*6.7318*6.7318*6.7318
06/06/2005 19:15:00*6.7318*6.7318*6.7318*6.7318
06/06/2005 19:20:00*6.7318*6.7318*6.7318*6.7318
06/06/2005 19:25:00*6.7318*6.7318*6.7318*6.7318
06/06/2005 19:30:00*6.7288*6.7321*6.7321*6.7288
06/06/2005 19:35:00*6.729*6.729*6.7321*6.729
06/06/2005 19:40:00*6.729*6.729*6.729*6.729
06/06/2005 19:45:00*6.72875*6.7318*6.7318*6.72875
06/06/2005 19:50:00*6.7287*6.73025*6.7318*6.7085
06/06/2005 19:55:00*6.73025*6.73025*6.73025*6.73025
06/06/2005 20:00:00*6.73025*6.73025*6.73025*6.73025
06/06/2005 20:05:00*6.7*6.726*6.73025*6.7
06/06/2005 20:10:00*6.727*6.705*6.7301*6.6945
06/06/2005 20:15:00*6.715*6.715*6.715*6.705
06/06/2005 20:20:00*6.705*6.711*6.715*6.70475
06/06/2005 20:25:00*6.711*6.711*6.711*6.711
06/06/2005 20:30:00*6.711*6.711*6.711*6.711
06/06/2005 20:35:00*6.711*6.711*6.711*6.711
06/06/2005 20:40:00*6.711*6.705*6.711*6.705
06/06/2005 20:45:00*6.70525*6.712*6.712*6.705
06/06/2005 20:50:00*6.712*6.712*6.712*6.712
06/06/2005 20:55:00*6.705*6.705*6.712*6.705
06/06/2005 21:00:00*6.705*6.705*6.705*6.705
06/06/2005 21:05:00*6.70705*6.70705*6.70705*6.705
06/06/2005 21:10:00*6.705*6.7311*6.7311*6.704
06/06/2005 21:15:00*6.7275*6.715*6.7311*6.706
06/06/2005 21:20:00*6.715*6.7188*6.7188*6.715
06/06/2005 21:25:00*6.7188*6.7188*6.7188*6.7188
06/06/2005 21:30:00*6.7188*6.7188*6.7188*6.7188
06/06/2005 21:35:00*6.717*6.71855*6.7201*6.6955
06/06/2005 21:40:00*6.71855*6.7201*6.7201*6.71855
06/06/2005 21:45:00*6.725*6.7188*6.725*6.7157
06/06/2005 21:50:00*6.7188*6.715*6.7188*6.715
06/06/2005 21:55:00*6.71275*6.7188*6.7188*6.7107
06/06/2005 22:00:00*6.7188*6.7188*6.7188*6.7188
06/06/2005 22:05:00*6.7188*6.7188*6.7188*6.7188
06/06/2005 22:10:00*6.7188*6.7188*6.7188*6.7188
06/06/2005 22:15:00*6.7188*6.7188*6.7188*6.7188
06/06/2005 22:20:00*6.7188*6.7188*6.7188*6.7188
06/06/2005 22:25:00*6.71075*6.7138*6.7188*6.6955
06/06/2005 22:30:00*6.7138*6.7138*6.7138*6.7138
06/06/2005 22:35:00*6.7138*6.7138*6.7138*6.7138
06/06/2005 22:40:00*6.7138*6.7113*6.7138*6.7082
06/06/2005 22:45:00*6.7113*6.7138*6.7138*6.7095
06/06/2005 22:50:00*6.71*6.71*6.7138*6.71
06/06/2005 22:55:00*6.71*6.71*6.71*6.71
06/06/2005 23:00:00*6.71*6.71*6.71*6.71
06/06/2005 23:05:00*6.71*6.71*6.71*6.71
06/06/2005 23:10:00*6.71375*6.7188*6.719*6.71
06/06/2005 23:15:00*6.7188*6.7188*6.7188*6.7188
06/06/2005 23:20:00*6.7188*6.7188*6.7188*6.7188
06/06/2005 23:25:00*6.6955*6.71215*6.7188*6.6955
06/06/2005 23:30:00*6.71215*6.71215*6.71215*6.71215
06/06/2005 23:35:00*6.71375*6.7138*6.7138*6.7107
06/06/2005 23:40:00*6.71275*6.71725*6.7188*6.71275
06/06/2005 23:45:00*6.7188*6.7188*6.7188*6.71725
06/06/2005 23:50:00*6.7188*6.7188*6.7188*6.7188
06/06/2005 23:55:00*6.71075*6.7138*6.7188*6.7107
06/07/2005 00:00:00*6.71075*6.71075*6.7138*6.71075
06/07/2005 00:05:00*6.71075*6.71075*6.71075*6.71075
06/07/2005 00:10:00*6.7157*6.71325*6.7188*6.71075
06/07/2005 00:15:00*6.7163*6.71325*6.7163*6.7131
06/07/2005 00:20:00*6.71325*6.71325*6.71325*6.71325
06/07/2005 00:25:00*6.71325*6.71325*6.71325*6.71325
06/07/2005 00:30:00*6.71325*6.71325*6.71325*6.71325
06/07/2005 00:35:00*6.71325*6.71325*6.71325*6.71325
06/07/2005 00:40:00*6.71325*6.71325*6.71325*6.71325
06/07/2005 00:45:00*6.71325*6.71325*6.71325*6.71325
06/07/2005 00:50:00*6.71325*6.71325*6.71325*6.71325
06/07/2005 00:55:00*6.71025*6.7153*6.7153*6.7095
06/07/2005 01:00:00*6.71375*6.7153*6.7153*6.71375
06/07/2005 01:05:00*6.7153*6.7153*6.7153*6.7153
06/07/2005 01:10:00*6.7153*6.7153*6.7153*6.7153
06/07/2005 01:15:00*6.725*6.7126*6.725*6.7095
06/07/2005 01:20:00*6.712*6.7126*6.7176*6.6926
06/07/2005 01:25:00*6.715*6.715*6.715*6.7126
06/07/2005 01:30:00*6.71125*6.70855*6.71825*6.6913
06/07/2005 01:35:00*6.71105*6.7126*6.7151*6.707
06/07/2005 01:40:00*6.709*6.7138*6.7138*6.6863
06/07/2005 01:45:00*6.71025*6.715*6.7318*6.6881
06/07/2005 01:50:00*6.7131*6.7135*6.7201*6.7082
06/07/2005 01:55:00*6.71595*6.717*6.7176*6.7085
06/07/2005 02:00:00*6.71525*6.7221*6.727*6.6983
06/07/2005 02:05:00*6.72025*6.7201*6.7221*6.70925
06/07/2005 02:10:00*6.71575*6.7157*6.7248*6.6948
06/07/2005 02:15:00*6.7188*6.7071*6.7216*6.6941
06/07/2005 02:20:00*6.70705*6.681*6.7071*6.6658
06/07/2005 02:25:00*6.6841*6.6868*6.6869*6.6606
06/07/2005 02:30:00*6.68675*6.6861*6.7066*6.6613
06/07/2005 02:40:00*6.68605*6.6888*6.6888*6.6601
06/07/2005 02:45:00*6.68255*6.6845*6.6891*6.6638
06/07/2005 02:50:00*6.68425*6.6815*6.6876*6.6551
06/07/2005 02:55:00*6.68125*6.68305*6.6876*6.6572
06/07/2005 03:00:00*6.6835*6.68765*6.68765*6.6825
06/07/2005 03:05:00*6.6862*6.6907*6.6913*6.6587
06/07/2005 03:10:00*6.6663*6.6914*6.6933*6.6663
06/07/2005 03:15:00*6.69165*6.69275*6.6936*6.6902
06/07/2005 03:20:00*6.6926*6.6913*6.6933*6.69065
06/07/2005 03:25:00*6.6919*6.69025*6.69285*6.68945
06/07/2005 03:30:00*6.6904*6.68415*6.6906*6.68415
06/07/2005 03:35:00*6.6844*6.6809*6.6869*6.6589
06/07/2005 03:40:00*6.68125*6.7*6.7*6.6797
06/07/2005 03:45:00*6.7*6.6913*6.7025*6.6673
06/07/2005 03:50:00*6.6909*6.6945*6.6945*6.689
06/07/2005 03:55:00*6.6931*6.6953*6.698*6.6852
06/07/2005 04:00:00*6.6966*6.69725*6.7043*6.6945
06/07/2005 04:05:00*6.69475*6.6923*6.69725*6.6778
06/07/2005 04:10:00*6.6925*6.6933*6.6945*6.692
06/07/2005 04:15:00*6.6935*6.6915*6.6945*6.6905
06/07/2005 04:20:00*6.69275*6.6946*6.695*6.6852
06/07/2005 04:25:00*6.69305*6.6935*6.695*6.6928
06/07/2005 04:30:00*6.6935*6.68705*6.6948*6.683
06/07/2005 04:35:00*6.68705*6.67905*6.68705*6.67675
06/07/2005 04:40:00*6.67905*6.6786*6.6803*6.672
06/07/2005 04:45:00*6.6755*6.6743*6.67875*6.6738
06/07/2005 04:50:00*6.67625*6.67475*6.68405*6.67175
06/07/2005 04:55:00*6.6746*6.6738*6.68*6.6724
06/07/2005 05:00:00*6.67575*6.673*6.67575*6.6361
06/07/2005 05:05:00*6.6665*6.66905*6.678*6.6473
06/07/2005 05:10:00*6.672*6.6726*6.673*6.6451
06/07/2005 05:15:00*6.6706*6.6751*6.678*6.6705
06/07/2005 05:20:00*6.67405*6.6735*6.67525*6.67225
06/07/2005 05:25:00*6.6735*6.6761*6.6773*6.6728
06/07/2005 05:30:00*6.6761*6.67525*6.6761*6.6726
06/07/2005 05:35:00*6.67525*6.678*6.678*6.6731
06/07/2005 05:40:00*6.678*6.67975*6.681*6.6752
06/07/2005 05:45:00*6.6798*6.6771*6.6823*6.6771
06/07/2005 05:50:00*6.6755*6.6688*6.67755*6.66875
06/07/2005 05:55:00*6.6681*6.6652*6.67345*6.66375
06/07/2005 06:00:00*6.6652*6.65875*6.66825*6.6338
06/07/2005 06:05:00*6.6588*6.65775*6.6663*6.6568
06/07/2005 06:10:00*6.6583*6.66*6.6613*6.6569
06/07/2005 06:15:00*6.6591*6.6581*6.6681*6.6568
06/07/2005 06:20:00*6.65835*6.65575*6.65835*6.6541
06/07/2005 06:25:00*6.6558*6.6545*6.6563*6.6533
06/07/2005 06:30:00*6.6545*6.65385*6.6555*6.6531
06/07/2005 06:35:00*6.65385*6.6563*6.6585*6.6528
06/07/2005 06:40:00*6.6563*6.6553*6.6603*6.65435
06/07/2005 06:45:00*6.6543*6.65385*6.657*6.6518
06/07/2005 06:50:00*6.65385*6.6663*6.6685*6.65385
06/07/2005 06:55:00*6.66505*6.66055*6.6737*6.6601
06/07/2005 07:00:00*6.66055*6.65735*6.6628*6.65705
06/07/2005 07:05:00*6.6669*6.6587*6.6688*6.6571
06/07/2005 07:10:00*6.6587*6.65655*6.66275*6.6553
06/07/2005 07:15:00*6.655*6.6497*6.6683*6.6497
06/07/2005 07:20:00*6.653*6.63575*6.664*6.6062
06/07/2005 07:25:00*6.63625*6.631*6.63675*6.6095
06/07/2005 07:30:00*6.631*6.617*6.63455*6.6035
06/07/2005 07:35:00*6.617*6.627*6.6296*6.5958
06/07/2005 07:40:00*6.6283*6.6273*6.6283*6.624
06/07/2005 07:45:00*6.6255*6.6283*6.6294*6.6247
06/07/2005 07:50:00*6.628*6.62975*6.63125*6.6066
06/07/2005 07:55:00*6.63075*6.6318*6.63425*6.6198
06/07/2005 08:00:00*6.63355*6.6262*6.63425*6.6039
06/07/2005 08:05:00*6.6269*6.6101*6.6318*6.593
06/07/2005 08:10:00*6.61*6.60725*6.6233*6.6067
06/07/2005 08:15:00*6.6077*6.6107*6.61825*6.5858
06/07/2005 08:20:00*6.6102*6.6171*6.6175*6.5898
06/07/2005 08:25:00*6.6174*6.6212*6.6213*6.6117
06/07/2005 08:30:00*6.61885*6.6263*6.6325*6.6038
06/07/2005 08:35:00*6.62655*6.631*6.63975*6.6088
06/07/2005 08:40:00*6.631*6.6348*6.637*6.6263
06/07/2005 08:45:00*6.6323*6.6326*6.6358*6.6276
06/07/2005 08:50:00*6.6292*6.63205*6.635*6.6292
06/07/2005 08:55:00*6.63275*6.6323*6.63475*6.6266
06/07/2005 09:00:00*6.6315*6.6223*6.63315*6.6216
06/07/2005 09:05:00*6.62485*6.6081*6.62485*6.6081
06/07/2005 09:10:00*6.6103*6.6118*6.6145*6.5876
06/07/2005 09:15:00*6.6115*6.61075*6.6123*6.6086
06/07/2005 09:20:00*6.6108*6.6156*6.62*6.5905
06/07/2005 09:25:00*6.619*6.6176*6.6208*6.6156
06/07/2005 09:30:00*6.6185*6.6153*6.6195*6.6126
06/07/2005 09:35:00*6.6153*6.6188*6.62075*6.61435
06/07/2005 09:40:00*6.6182*6.62075*6.6228*6.616
06/07/2005 09:45:00*6.623*6.6395*6.6435*6.62075
06/07/2005 09:50:00*6.6376*6.64235*6.6515*6.6226
06/07/2005 09:55:00*6.64675*6.6538*6.657*6.642
06/07/2005 10:00:00*6.65375*6.662*6.667*6.65185
06/07/2005 10:05:00*6.6655*6.6648*6.672*6.662
06/07/2005 10:10:00*6.6658*6.66975*6.6738*6.66405
06/07/2005 10:15:00*6.6698*6.66685*6.6723*6.66475
06/07/2005 10:20:00*6.668*6.6756*6.6815*6.6538
06/07/2005 10:25:00*6.677*6.6726*6.67725*6.6715
06/07/2005 10:30:00*6.67575*6.6657*6.6778*6.662
06/07/2005 10:35:00*6.6667*6.6585*6.67*6.645
06/07/2005 10:40:00*6.6575*6.65775*6.664*6.6351
06/07/2005 10:45:00*6.6541*6.6464*6.65775*6.6126
06/07/2005 10:50:00*6.64055*6.6444*6.6468*6.6211
06/07/2005 10:55:00*6.6447*6.6412*6.6458*6.6188
06/07/2005 11:00:00*6.64*6.6483*6.654*6.6251
06/07/2005 11:05:00*6.645*6.6426*6.6501*6.6238
06/07/2005 11:10:00*6.6407*6.6412*6.6433*6.6151
06/07/2005 11:15:00*6.6413*6.6531*6.6531*6.6194
06/07/2005 11:20:00*6.64575*6.6463*6.67*6.6301
06/07/2005 11:25:00*6.66755*6.6603*6.6726*6.6301
06/07/2005 11:30:00*6.6603*6.6655*6.6664*6.6414
06/07/2005 11:35:00*6.665*6.66345*6.6694*6.6399
06/07/2005 11:40:00*6.66725*6.66825*6.6701*6.6446
06/07/2005 11:45:00*6.66775*6.6652*6.675*6.6448
06/07/2005 11:50:00*6.66625*6.6612*6.6675*6.6428
06/07/2005 11:55:00*6.6638*6.6578*6.6651*6.6351
06/07/2005 12:00:00*6.6563*6.65515*6.6604*6.6329
06/07/2005 12:05:00*6.6537*6.6553*6.6553*6.6301
06/07/2005 12:10:00*6.652*6.65215*6.6553*6.6291
06/07/2005 12:15:00*6.6545*6.65325*6.6553*6.65215
06/07/2005 12:20:00*6.653*6.6548*6.6553*6.6527
06/07/2005 12:25:00*6.6548*6.65275*6.65485*6.65275
06/07/2005 12:30:00*6.65325*6.65455*6.6566*6.6308
06/07/2005 12:35:00*6.655*6.655*6.6626*6.6308
06/07/2005 12:40:00*6.66055*6.6626*6.6626*6.655
06/07/2005 12:45:00*6.6626*6.6626*6.6626*6.6626
06/07/2005 12:50:00*6.6626*6.6617*6.6638*6.66125
06/07/2005 12:55:00*6.66175*6.6638*6.6638*6.6455
06/07/2005 13:00:00*6.6638*6.6638*6.6638*6.6638
06/07/2005 13:05:00*6.65975*6.66*6.6638*6.6351
06/07/2005 13:10:00*6.66*6.6585*6.66*6.65825
06/07/2005 13:15:00*6.65855*6.665*6.665*6.6567
06/07/2005 13:20:00*6.65675*6.6505*6.665*6.6321
06/07/2005 13:25:00*6.65475*6.6571*6.6571*6.6505
06/07/2005 13:30:00*6.6358*6.6608*6.6608*6.6358
06/07/2005 13:35:00*6.6608*6.6635*6.6635*6.6396
06/07/2005 13:40:00*6.66305*6.6651*6.6651*6.6622
06/07/2005 13:45:00*6.66275*6.66075*6.6651*6.6455
06/07/2005 13:50:00*6.66075*6.6611*6.6611*6.6595
06/07/2005 13:55:00*6.65945*6.6547*6.6611*6.6343
06/07/2005 14:00:00*6.6563*6.6576*6.658*6.6301
06/07/2005 14:05:00*6.656*6.65945*6.6595*6.6361
06/07/2005 14:10:00*6.65945*6.65945*6.65945*6.65945
06/07/2005 14:15:00*6.65945*6.6601*6.6601*6.6585
06/07/2005 14:20:00*6.6455*6.66005*6.6601*6.6455
06/07/2005 14:25:00*6.66005*6.6563*6.6601*6.6537
06/07/2005 14:30:00*6.65855*6.65375*6.65855*6.6537
06/07/2005 14:35:00*6.6575*6.65425*6.6575*6.65375
06/07/2005 14:40:00*6.6542*6.6543*6.6553*6.6492
06/07/2005 14:45:00*6.65265*6.64925*6.6543*6.6492
06/07/2005 14:50:00*6.6515*6.6513*6.6551*6.6492
06/07/2005 14:55:00*6.64975*6.6517*6.6535*6.6487
06/07/2005 15:00:00*6.6543*6.653*6.6543*6.6293
06/07/2005 15:05:00*6.6487*6.6526*6.65725*6.6348
06/07/2005 15:10:00*6.65005*6.6478*6.6526*6.6452
06/07/2005 15:15:00*6.64695*6.64105*6.6478*6.641
06/07/2005 15:20:00*6.64175*6.6466*6.6501*6.64105
06/07/2005 15:25:00*6.6475*6.64495*6.6501*6.64495
06/07/2005 15:30:00*6.64375*6.63405*6.64495*6.6191
06/07/2005 15:35:00*6.63405*6.6415*6.6441*6.63405
06/07/2005 15:40:00*6.64*6.64*6.64275*6.64
06/07/2005 15:45:00*6.64*6.6345*6.6401*6.6345
06/07/2005 15:50:00*6.637*6.63755*6.6426*6.6146
06/07/2005 15:55:00*6.63675*6.63605*6.6398*6.635
06/07/2005 16:00:00*6.63725*6.63775*6.6413*6.63605
06/07/2005 16:05:00*6.63625*6.636*6.63775*6.636
06/07/2005 16:10:00*6.636*6.6378*6.6378*6.6347
06/07/2005 16:15:00*6.63525*6.6396*6.6396*6.63525
06/07/2005 16:20:00*6.63575*6.6383*6.6396*6.6352
06/07/2005 16:25:00*6.6355*6.6386*6.6388*6.6355
06/07/2005 16:30:00*6.63575*6.6383*6.6388*6.6352
06/07/2005 16:35:00*6.6357*6.6383*6.6388*6.634
06/07/2005 16:40:00*6.6345*6.6337*6.6383*6.6327
06/07/2005 16:45:00*6.6325*6.6401*6.6501*6.627
06/07/2005 16:50:00*6.627*6.6355*6.6401*6.6136
06/07/2005 16:55:00*6.6355*6.635*6.6355*6.6131
06/07/2005 17:00:00*6.632*6.6326*6.647*6.6251
