06/08/2005 17:05:00*6.78*6.7801*6.7853*6.78
06/08/2005 17:10:00*6.7801*6.7815*6.7815*6.7801
06/08/2005 17:15:00*6.7815*6.7815*6.7815*6.7815
06/08/2005 17:20:00*6.7815*6.7815*6.7815*6.7815
06/08/2005 17:25:00*6.7815*6.7815*6.7815*6.7815
06/08/2005 17:30:00*6.7815*6.7815*6.7815*6.7815
06/08/2005 17:35:00*6.7815*6.7815*6.7815*6.7815
06/08/2005 17:40:00*6.7815*6.7815*6.7815*6.7815
06/08/2005 17:45:00*6.7815*6.7815*6.7815*6.7815
06/08/2005 17:50:00*6.7815*6.7815*6.7815*6.7815
06/08/2005 17:55:00*6.7815*6.7815*6.7815*6.7815
06/08/2005 18:00:00*6.7715*6.7626*6.7815*6.7626
06/08/2005 18:05:00*6.7626*6.7726*6.774*6.7626
06/08/2005 18:10:00*6.7626*6.7601*6.77275*6.7601
06/08/2005 18:15:00*6.749*6.749*6.7601*6.7476
06/08/2005 18:20:00*6.7326*6.7641*6.7715*6.7326
06/08/2005 18:25:00*6.75655*6.75655*6.7641*6.75655
06/08/2005 18:30:00*6.75655*6.764*6.769*6.75655
06/08/2005 18:35:00*6.764*6.764*6.764*6.764
06/08/2005 18:40:00*6.764*6.764*6.764*6.764
06/08/2005 18:45:00*6.764*6.764*6.764*6.764
06/08/2005 18:50:00*6.764*6.764*6.764*6.764
06/08/2005 18:55:00*6.769*6.769*6.769*6.764
06/08/2005 19:00:00*6.7615*6.7601*6.769*6.7601
06/08/2005 19:05:00*6.76075*6.7586*6.76075*6.7586
06/08/2005 19:10:00*6.7586*6.7586*6.7586*6.7586
06/08/2005 19:15:00*6.7586*6.7586*6.7586*6.7586
06/08/2005 19:20:00*6.7586*6.7586*6.7586*6.7586
06/08/2005 19:25:00*6.7586*6.7586*6.7586*6.7586
06/08/2005 19:30:00*6.7586*6.7615*6.7615*6.7586
06/08/2005 19:35:00*6.7615*6.7615*6.7615*6.7615
06/08/2005 19:40:00*6.7615*6.7615*6.7615*6.7615
06/08/2005 19:45:00*6.7615*6.7615*6.7615*6.7615
06/08/2005 19:50:00*6.7615*6.7615*6.7615*6.7615
06/08/2005 19:55:00*6.7615*6.7615*6.7615*6.7615
06/08/2005 20:00:00*6.7615*6.7615*6.7615*6.7615
06/08/2005 20:05:00*6.7601*6.7601*6.7615*6.7601
06/08/2005 20:10:00*6.7601*6.7601*6.7601*6.7601
06/08/2005 20:15:00*6.7601*6.769*6.769*6.7601
06/08/2005 20:20:00*6.769*6.769*6.769*6.769
06/08/2005 20:25:00*6.769*6.769*6.769*6.769
06/08/2005 20:30:00*6.76*6.76*6.769*6.76
06/08/2005 20:35:00*6.76*6.76*6.76*6.76
06/08/2005 20:40:00*6.76*6.76*6.76*6.76
06/08/2005 20:45:00*6.76*6.76*6.76*6.76
06/08/2005 20:50:00*6.769*6.769*6.769*6.76
06/08/2005 20:55:00*6.769*6.769*6.769*6.769
06/08/2005 21:00:00*6.769*6.769*6.769*6.769
06/08/2005 21:05:00*6.76075*6.76075*6.769*6.76075
06/08/2005 21:10:00*6.76075*6.76075*6.76075*6.76075
06/08/2005 21:15:00*6.76075*6.76075*6.76075*6.76075
06/08/2005 21:20:00*6.7605*6.7605*6.76075*6.7605
06/08/2005 21:25:00*6.7605*6.7605*6.7605*6.7605
06/08/2005 21:30:00*6.7615*6.7615*6.7615*6.7605
06/08/2005 21:35:00*6.7615*6.7615*6.7615*6.7615
06/08/2005 21:40:00*6.7615*6.7615*6.7615*6.7615
06/08/2005 21:45:00*6.7355*6.7535*6.7615*6.7355
06/08/2005 21:50:00*6.7535*6.7535*6.7535*6.7535
06/08/2005 21:55:00*6.7535*6.7535*6.7535*6.7535
06/08/2005 22:00:00*6.7535*6.7535*6.7535*6.7535
06/08/2005 22:05:00*6.759*6.7576*6.76025*6.7535
06/08/2005 22:10:00*6.75705*6.7563*6.7576*6.7563
06/08/2005 22:15:00*6.7585*6.75825*6.759*6.7563
06/08/2005 22:20:00*6.76275*6.761*6.764*6.7576
06/08/2005 22:25:00*6.76055*6.76055*6.761*6.76055
06/08/2005 22:30:00*6.76055*6.76055*6.76055*6.76055
06/08/2005 22:35:00*6.76055*6.76055*6.76055*6.76055
06/08/2005 22:40:00*6.76055*6.76055*6.76055*6.76055
06/08/2005 22:45:00*6.76055*6.76055*6.76055*6.76055
06/08/2005 22:50:00*6.76055*6.76055*6.76055*6.76055
06/08/2005 22:55:00*6.76055*6.76055*6.76055*6.76055
06/08/2005 23:00:00*6.76055*6.76055*6.76055*6.76055
06/08/2005 23:05:00*6.76055*6.76055*6.76055*6.76055
06/08/2005 23:10:00*6.76055*6.76055*6.76055*6.76055
06/08/2005 23:15:00*6.76055*6.76055*6.76055*6.76055
06/08/2005 23:20:00*6.76055*6.76055*6.76055*6.76055
06/08/2005 23:25:00*6.76055*6.76055*6.76055*6.76055
06/08/2005 23:30:00*6.759*6.7566*6.761*6.7355
06/08/2005 23:35:00*6.75695*6.7566*6.75695*6.7566
06/08/2005 23:40:00*6.75675*6.75545*6.75675*6.7551
06/08/2005 23:45:00*6.7551*6.7551*6.75545*6.7551
06/08/2005 23:50:00*6.7551*6.7551*6.7551*6.7551
06/08/2005 23:55:00*6.7551*6.7551*6.7551*6.7551
06/09/2005 00:00:00*6.7551*6.756*6.756*6.7551
06/09/2005 00:05:00*6.75475*6.7369*6.756*6.73675
06/09/2005 00:10:00*6.7391*6.7401*6.741*6.73375
06/09/2005 00:15:00*6.7401*6.7401*6.7401*6.7401
06/09/2005 00:20:00*6.7401*6.7401*6.7401*6.7401
06/09/2005 00:25:00*6.7401*6.735*6.7401*6.735
06/09/2005 00:30:00*6.735*6.735*6.735*6.735
06/09/2005 00:35:00*6.745*6.745*6.745*6.735
06/09/2005 00:40:00*6.745*6.75*6.7505*6.7266
06/09/2005 00:45:00*6.7435*6.7426*6.75*6.7426
06/09/2005 00:50:00*6.74725*6.74*6.7485*6.74
06/09/2005 00:55:00*6.74*6.74*6.74*6.74
06/09/2005 01:00:00*6.74*6.7485*6.7485*6.74
06/09/2005 01:05:00*6.7316*6.76505*6.77*6.7316
06/09/2005 01:10:00*6.76505*6.7585*6.76505*6.7576
06/09/2005 01:15:00*6.75805*6.77055*6.7722*6.7493
06/09/2005 01:20:00*6.7705*6.76805*6.77055*6.7676
06/09/2005 01:25:00*6.766*6.76555*6.7685*6.7651
06/09/2005 01:30:00*6.7635*6.7635*6.76555*6.756
06/09/2005 01:35:00*6.766*6.7651*6.766*6.76305
06/09/2005 01:40:00*6.76555*6.76305*6.76555*6.7585
06/09/2005 01:45:00*6.766*6.7626*6.7725*6.7466
06/09/2005 01:50:00*6.761*6.76055*6.7635*6.7601
06/09/2005 01:55:00*6.7676*6.765*6.7685*6.758
06/09/2005 02:00:00*6.765*6.7588*6.765*6.7588
06/09/2005 02:05:00*6.76225*6.7551*6.7651*6.7551
06/09/2005 02:10:00*6.75505*6.7543*6.7635*6.7543
06/09/2005 02:15:00*6.75435*6.7613*6.7648*6.7531
06/09/2005 02:20:00*6.7648*6.77625*6.7814*6.7613
06/09/2005 02:25:00*6.7764*6.77375*6.7803*6.755
06/09/2005 02:30:00*6.77975*6.7764*6.78175*6.77375
06/09/2005 02:35:00*6.77375*6.794*6.795*6.7663
06/09/2005 02:40:00*6.7901*6.78745*6.7988*6.78255
06/09/2005 02:45:00*6.79405*6.8007*6.8015*6.78745
06/09/2005 02:50:00*6.80025*6.8085*6.8103*6.79555
06/09/2005 02:55:00*6.8085*6.8201*6.8235*6.8058
06/09/2005 03:00:00*6.823*6.8056*6.8235*6.8056
06/09/2005 03:05:00*6.80995*6.8041*6.8115*6.7993
06/09/2005 03:10:00*6.80005*6.7981*6.80775*6.795
06/09/2005 03:15:00*6.80085*6.7965*6.80085*6.7949
06/09/2005 03:20:00*6.7956*6.793*6.7978*6.7918
06/09/2005 03:25:00*6.79175*6.7926*6.794*6.7862
06/09/2005 03:30:00*6.79325*6.7901*6.794*6.7888
06/09/2005 03:35:00*6.79075*6.7936*6.795*6.785
06/09/2005 03:40:00*6.79325*6.796*6.7975*6.7911
06/09/2005 03:45:00*6.7946*6.79555*6.7978*6.7934
06/09/2005 03:50:00*6.7947*6.79635*6.7968*6.7934
06/09/2005 03:55:00*6.7965*6.79375*6.79685*6.7898
06/09/2005 04:00:00*6.7918*6.8008*6.8008*6.7918
06/09/2005 04:05:00*6.7995*6.8116*6.81575*6.798
06/09/2005 04:10:00*6.81275*6.8078*6.8157*6.8078
06/09/2005 04:15:00*6.814*6.81975*6.8205*6.8078
06/09/2005 04:20:00*6.8193*6.8221*6.8265*6.8089
06/09/2005 04:25:00*6.824*6.82745*6.833*6.8216
06/09/2005 04:30:00*6.83375*6.8306*6.841*6.82745
06/09/2005 04:35:00*6.8315*6.83525*6.8358*6.8291
06/09/2005 04:40:00*6.8353*6.831*6.83535*6.8063
06/09/2005 04:45:00*6.83175*6.8238*6.83175*6.8197
06/09/2005 04:50:00*6.8245*6.8268*6.8268*6.8237
06/09/2005 04:55:00*6.8305*6.8271*6.8305*6.82455
06/09/2005 05:00:00*6.8282*6.82525*6.8283*6.82375
06/09/2005 05:05:00*6.8253*6.8268*6.8268*6.82475
06/09/2005 05:10:00*6.827*6.82745*6.8308*6.825
06/09/2005 05:15:00*6.8285*6.8316*6.8316*6.82745
06/09/2005 05:20:00*6.83145*6.8313*6.8316*6.8302
06/09/2005 05:25:00*6.8313*6.83435*6.8366*6.8303
06/09/2005 05:30:00*6.83675*6.8299*6.8381*6.8076
06/09/2005 05:35:00*6.8334*6.8324*6.8343*6.825
06/09/2005 05:40:00*6.8342*6.8388*6.8416*6.8324
06/09/2005 05:45:00*6.84145*6.8363*6.84145*6.8331
06/09/2005 05:50:00*6.83545*6.835*6.8363*6.8336
06/09/2005 05:55:00*6.8362*6.8385*6.83875*6.835
06/09/2005 06:00:00*6.83755*6.8363*6.845*6.8295
06/09/2005 06:05:00*6.835*6.8354*6.83655*6.835
06/09/2005 06:10:00*6.83575*6.83805*6.8454*6.8351
06/09/2005 06:15:00*6.8392*6.8363*6.84375*6.8131
06/09/2005 06:20:00*6.8363*6.83245*6.8365*6.82475
06/09/2005 06:25:00*6.8324*6.831*6.8361*6.8088
06/09/2005 06:30:00*6.82935*6.82775*6.831*6.8241
06/09/2005 06:35:00*6.8279*6.8251*6.8279*6.8213
06/09/2005 06:40:00*6.82425*6.8263*6.8263*6.8221
06/09/2005 06:45:00*6.82575*6.8239*6.8263*6.82375
06/09/2005 06:50:00*6.82405*6.8214*6.82405*6.819
06/09/2005 06:55:00*6.82025*6.825*6.8275*6.8001
06/09/2005 07:00:00*6.82495*6.8226*6.825*6.82125
06/09/2005 07:05:00*6.8212*6.8225*6.825*6.8212
06/09/2005 07:10:00*6.823*6.8231*6.8238*6.8225
06/09/2005 07:15:00*6.82275*6.8248*6.8253*6.8226
06/09/2005 07:20:00*6.825*6.8246*6.8275*6.8231
06/09/2005 07:25:00*6.82655*6.8275*6.8298*6.8246
06/09/2005 07:30:00*6.82905*6.82675*6.8297*6.825
06/09/2005 07:35:00*6.8261*6.8288*6.833*6.8255
06/09/2005 07:40:00*6.8288*6.8301*6.835*6.82775
06/09/2005 07:45:00*6.8301*6.829*6.8303*6.826
06/09/2005 07:50:00*6.8286*6.82655*6.8295*6.8262
06/09/2005 07:55:00*6.82755*6.8263*6.82755*6.8263
06/09/2005 08:00:00*6.82675*6.8265*6.8285*6.8255
06/09/2005 08:05:00*6.8261*6.82*6.82655*6.818
06/09/2005 08:10:00*6.821*6.8157*6.821*6.8145
06/09/2005 08:15:00*6.8163*6.8127*6.8163*6.812
06/09/2005 08:20:00*6.8133*6.8127*6.8133*6.81225
06/09/2005 08:25:00*6.815*6.8151*6.8163*6.7915
06/09/2005 08:30:00*6.81605*6.8167*6.8181*6.7913
06/09/2005 08:35:00*6.81705*6.8142*6.8183*6.814
06/09/2005 08:40:00*6.8152*6.8122*6.8163*6.812
06/09/2005 08:45:00*6.81175*6.80505*6.8122*6.8047
06/09/2005 08:50:00*6.80525*6.81645*6.8178*6.7901
06/09/2005 08:55:00*6.8113*6.8176*6.8325*6.7988
06/09/2005 09:00:00*6.818*6.8252*6.8252*6.8175
06/09/2005 09:05:00*6.8252*6.82005*6.8295*6.82
06/09/2005 09:10:00*6.82325*6.8345*6.8345*6.7915
06/09/2005 09:15:00*6.832*6.8362*6.84055*6.8101
06/09/2005 09:20:00*6.8357*6.8237*6.83705*6.8038
06/09/2005 09:25:00*6.8225*6.8301*6.843*6.81
06/09/2005 09:30:00*6.83245*6.8052*6.8326*6.7726
06/09/2005 09:35:00*6.8058*6.811*6.8145*6.7901
06/09/2005 09:40:00*6.8116*6.8077*6.8126*6.807
06/09/2005 09:45:00*6.8071*6.79005*6.80875*6.7731
06/09/2005 09:50:00*6.7901*6.80255*6.8026*6.788
06/09/2005 09:55:00*6.8037*6.8151*6.8175*6.802
06/09/2005 10:00:00*6.8175*6.815*6.82875*6.81
06/09/2005 10:05:00*6.81*6.8037*6.8162*6.7911
06/09/2005 10:10:00*6.805*6.805*6.81015*6.7863
06/09/2005 10:15:00*6.805*6.8076*6.815*6.7836
06/09/2005 10:20:00*6.81255*6.8079*6.8151*6.7856
06/09/2005 10:25:00*6.8088*6.81525*6.8163*6.7888
06/09/2005 10:30:00*6.8167*6.83225*6.8378*6.8026
06/09/2005 10:35:00*6.8324*6.84025*6.8415*6.8088
06/09/2005 10:40:00*6.838*6.8255*6.8405*6.82505
06/09/2005 10:45:00*6.83385*6.8273*6.83385*6.7976
06/09/2005 10:50:00*6.82775*6.811*6.82825*6.8031
06/09/2005 10:55:00*6.8118*6.8115*6.8118*6.8048
06/09/2005 11:00:00*6.8114*6.81305*6.8238*6.8109
06/09/2005 11:05:00*6.8213*6.8125*6.823*6.81
06/09/2005 11:10:00*6.8137*6.8085*6.81385*6.7888
06/09/2005 11:15:00*6.8085*6.8113*6.8113*6.8052
06/09/2005 11:20:00*6.80825*6.8051*6.8165*6.789
06/09/2005 11:25:00*6.809*6.799*6.8101*6.79525
06/09/2005 11:30:00*6.799*6.7907*6.80075*6.773
06/09/2005 11:35:00*6.7918*6.7872*6.7963*6.7656
06/09/2005 11:40:00*6.78525*6.771*6.78805*6.7516
06/09/2005 11:45:00*6.7721*6.7602*6.7733*6.759
06/09/2005 11:50:00*6.7615*6.7647*6.7738*6.7597
06/09/2005 11:55:00*6.7663*6.761*6.7742*6.7467
06/09/2005 12:00:00*6.7626*6.7719*6.7719*6.7464
06/09/2005 12:05:00*6.7483*6.7635*6.7785*6.7483
06/09/2005 12:10:00*6.7651*6.7587*6.76995*6.7587
06/09/2005 12:15:00*6.7595*6.7461*6.7615*6.7348
06/09/2005 12:20:00*6.74425*6.7451*6.7461*6.7417
06/09/2005 12:25:00*6.74325*6.7445*6.7491*6.74275
06/09/2005 12:30:00*6.7461*6.741*6.7462*6.7405
06/09/2005 12:35:00*6.7421*6.7418*6.7426*6.7385
06/09/2005 12:40:00*6.7421*6.7421*6.7465*6.74075
06/09/2005 12:45:00*6.741*6.7439*6.7476*6.7406
06/09/2005 12:50:00*6.7441*6.7413*6.7463*6.73975
06/09/2005 12:55:00*6.739*6.73925*6.7451*6.735
06/09/2005 13:00:00*6.74155*6.7425*6.7425*6.73925
06/09/2005 13:05:00*6.74275*6.745*6.7451*6.7425
06/09/2005 13:10:00*6.7463*6.75775*6.75775*6.7338
06/09/2005 13:15:00*6.75525*6.7525*6.75775*6.7502
06/09/2005 13:20:00*6.75025*6.74895*6.7551*6.7288
06/09/2005 13:25:00*6.75505*6.76*6.76*6.74625
06/09/2005 13:30:00*6.7351*6.75375*6.76125*6.7351
06/09/2005 13:35:00*6.7538*6.755*6.7588*6.75375
06/09/2005 13:40:00*6.755*6.755*6.755*6.755
06/09/2005 13:45:00*6.755*6.755*6.755*6.755
06/09/2005 13:50:00*6.758*6.75875*6.7588*6.755
06/09/2005 13:55:00*6.758*6.7575*6.75925*6.7575
06/09/2005 14:00:00*6.7575*6.7575*6.7575*6.7575
06/09/2005 14:05:00*6.7588*6.7576*6.7588*6.7575
06/09/2005 14:10:00*6.7575*6.7505*6.7576*6.736
06/09/2005 14:15:00*6.757*6.75745*6.7576*6.7505
06/09/2005 14:20:00*6.7575*6.7575*6.7575*6.75745
06/09/2005 14:25:00*6.75675*6.7565*6.76*6.75575
06/09/2005 14:30:00*6.75645*6.75745*6.7576*6.75645
06/09/2005 14:35:00*6.7562*6.7565*6.758*6.755
06/09/2005 14:40:00*6.75525*6.7565*6.758*6.752
06/09/2005 14:45:00*6.7541*6.75575*6.7565*6.754
06/09/2005 14:50:00*6.7553*6.7665*6.773*6.7552
06/09/2005 14:55:00*6.76995*6.7665*6.76995*6.7645
06/09/2005 15:00:00*6.765*6.76625*6.775*6.734
06/09/2005 15:05:00*6.76625*6.736*6.76625*6.736
06/09/2005 15:10:00*6.7663*6.7663*6.7663*6.736
06/09/2005 15:15:00*6.7663*6.7663*6.7663*6.7663
06/09/2005 15:20:00*6.7675*6.76495*6.7675*6.734
06/09/2005 15:25:00*6.76625*6.7663*6.76675*6.76495
06/09/2005 15:30:00*6.767*6.76755*6.7676*6.765
06/09/2005 15:35:00*6.76495*6.7649*6.76755*6.7649
06/09/2005 15:40:00*6.76575*6.7687*6.7688*6.7649
06/09/2005 15:45:00*6.7675*6.7651*6.7687*6.734
06/09/2005 15:50:00*6.765*6.765*6.7651*6.765
06/09/2005 15:55:00*6.7655*6.7651*6.7655*6.765
06/09/2005 16:00:00*6.7651*6.7688*6.7688*6.7651
06/09/2005 16:05:00*6.765*6.7688*6.7701*6.765
06/09/2005 16:10:00*6.76625*6.7612*6.7688*6.7612
06/09/2005 16:15:00*6.7625*6.7612*6.7638*6.7612
06/09/2005 16:20:00*6.76075*6.76*6.7612*6.76
06/09/2005 16:25:00*6.7638*6.7638*6.77*6.7451
06/09/2005 16:30:00*6.7645*6.7601*6.7651*6.76
06/09/2005 16:35:00*6.7601*6.7601*6.7601*6.7601
06/09/2005 16:40:00*6.7601*6.76*6.7601*6.76
06/09/2005 16:45:00*6.76225*6.76*6.7651*6.7587
06/09/2005 16:50:00*6.76*6.76*6.76*6.76
06/09/2005 16:55:00*6.76025*6.7638*6.7638*6.7592
06/09/2005 17:00:00*6.7665*6.7587*6.7713*6.7587
