07/05/2005 17:05:00*6.85575*6.8516*6.8601*6.85075
07/05/2005 17:10:00*6.8509*6.8493*6.8516*6.84925
07/05/2005 17:15:00*6.8493*6.8493*6.8493*6.8493
07/05/2005 17:20:00*6.8494*6.84925*6.8494*6.84915
07/05/2005 17:25:00*6.84925*6.84925*6.84925*6.84925
07/05/2005 17:30:00*6.84925*6.84925*6.84925*6.84925
07/05/2005 17:35:00*6.8485*6.8613*6.8628*6.8275
07/05/2005 17:40:00*6.8613*6.8613*6.8613*6.8613
07/05/2005 17:45:00*6.8613*6.8613*6.8613*6.8613
07/05/2005 17:50:00*6.8613*6.8613*6.8613*6.8613
07/05/2005 17:55:00*6.8613*6.8613*6.8613*6.8613
07/05/2005 18:00:00*6.8613*6.8613*6.8613*6.8613
07/05/2005 18:05:00*6.8613*6.8613*6.8613*6.8613
07/05/2005 18:10:00*6.8613*6.8613*6.8613*6.8613
07/05/2005 18:15:00*6.8613*6.8613*6.8613*6.8613
07/05/2005 18:20:00*6.8613*6.8613*6.8613*6.8613
07/05/2005 18:25:00*6.8613*6.8613*6.8613*6.8613
07/05/2005 18:30:00*6.8613*6.8613*6.8613*6.8613
07/05/2005 18:35:00*6.8613*6.8613*6.8613*6.8613
07/05/2005 18:40:00*6.8554*6.8554*6.8613*6.8554
07/05/2005 18:45:00*6.8554*6.8554*6.8554*6.8554
07/05/2005 18:50:00*6.8554*6.8554*6.8554*6.8554
07/05/2005 18:55:00*6.8554*6.8554*6.8554*6.8554
07/05/2005 19:00:00*6.8554*6.8554*6.8554*6.8554
07/05/2005 19:05:00*6.8554*6.8554*6.8554*6.8554
07/05/2005 19:10:00*6.8554*6.8554*6.8554*6.8554
07/05/2005 19:15:00*6.8554*6.8554*6.8554*6.8554
07/05/2005 19:20:00*6.8554*6.8554*6.8554*6.8554
07/05/2005 19:25:00*6.8554*6.8554*6.8554*6.8554
07/05/2005 19:30:00*6.8554*6.8554*6.8554*6.8554
07/05/2005 19:35:00*6.8554*6.8554*6.8554*6.8554
07/05/2005 19:40:00*6.85825*6.85825*6.85825*6.8554
07/05/2005 19:45:00*6.856*6.8591*6.8591*6.856
07/05/2005 19:50:00*6.8591*6.8591*6.8591*6.8591
07/05/2005 19:55:00*6.8591*6.8591*6.8591*6.8591
07/05/2005 20:00:00*6.8591*6.8591*6.8591*6.8591
07/05/2005 20:05:00*6.859*6.859*6.8591*6.859
07/05/2005 20:10:00*6.859*6.859*6.859*6.859
07/05/2005 20:15:00*6.86175*6.86175*6.86175*6.859
07/05/2005 20:20:00*6.86175*6.86175*6.86175*6.86175
07/05/2005 20:25:00*6.86175*6.83*6.86175*6.83
07/05/2005 20:30:00*6.85225*6.85225*6.85225*6.83
07/05/2005 20:35:00*6.85225*6.85225*6.85225*6.85225
07/05/2005 20:40:00*6.85225*6.85225*6.85225*6.85225
07/05/2005 20:45:00*6.85225*6.85225*6.85225*6.85225
07/05/2005 20:50:00*6.85225*6.85225*6.85225*6.85225
07/05/2005 20:55:00*6.85225*6.85225*6.85225*6.85225
07/05/2005 21:00:00*6.85225*6.85225*6.85225*6.85225
07/05/2005 21:05:00*6.85755*6.8613*6.8613*6.85225
07/05/2005 21:10:00*6.8613*6.8613*6.8613*6.8613
07/05/2005 21:15:00*6.8613*6.8613*6.8613*6.8613
07/05/2005 21:20:00*6.8613*6.8613*6.8613*6.8613
07/05/2005 21:25:00*6.8613*6.8613*6.8613*6.8613
07/05/2005 21:30:00*6.8613*6.8613*6.8613*6.8613
07/05/2005 21:35:00*6.8613*6.8613*6.8613*6.8613
07/05/2005 21:40:00*6.8613*6.8613*6.8613*6.8613
07/05/2005 21:45:00*6.8583*6.85725*6.8613*6.8472
07/05/2005 21:50:00*6.85725*6.85725*6.85725*6.85725
07/05/2005 21:55:00*6.85725*6.85725*6.85725*6.85725
07/05/2005 22:00:00*6.85725*6.85725*6.85725*6.85725
07/05/2005 22:05:00*6.85725*6.85725*6.85725*6.85725
07/05/2005 22:10:00*6.85725*6.85725*6.85725*6.85725
07/05/2005 22:15:00*6.85725*6.85725*6.85725*6.85725
07/05/2005 22:20:00*6.85725*6.85725*6.85725*6.85725
07/05/2005 22:25:00*6.857*6.86105*6.8626*6.8472
07/05/2005 22:30:00*6.86*6.85995*6.8711*6.8472
07/05/2005 22:35:00*6.85995*6.85995*6.85995*6.85995
07/05/2005 22:40:00*6.85995*6.85995*6.85995*6.85995
07/05/2005 22:45:00*6.85995*6.85995*6.85995*6.85995
07/05/2005 22:50:00*6.85995*6.85995*6.85995*6.85995
07/05/2005 22:55:00*6.85995*6.85995*6.85995*6.85995
07/05/2005 23:00:00*6.85995*6.85995*6.85995*6.85995
07/05/2005 23:05:00*6.862*6.862*6.862*6.85995
07/05/2005 23:10:00*6.862*6.862*6.862*6.862
07/05/2005 23:15:00*6.862*6.862*6.862*6.862
07/05/2005 23:20:00*6.8553*6.8595*6.862*6.8376
07/05/2005 23:25:00*6.8595*6.8522*6.8595*6.8522
07/05/2005 23:30:00*6.8522*6.8522*6.8522*6.8522
07/05/2005 23:35:00*6.8522*6.8522*6.8522*6.8522
07/05/2005 23:40:00*6.8522*6.8522*6.8522*6.8522
07/05/2005 23:45:00*6.8522*6.8522*6.8522*6.8522
07/05/2005 23:50:00*6.8522*6.8522*6.8522*6.8522
07/05/2005 23:55:00*6.8522*6.8522*6.8522*6.8522
07/06/2005 00:00:00*6.85225*6.85225*6.85225*6.8522
07/06/2005 00:05:00*6.85225*6.85225*6.85225*6.85225
07/06/2005 00:10:00*6.85225*6.85225*6.85225*6.85225
07/06/2005 00:15:00*6.85225*6.85225*6.85225*6.85225
07/06/2005 00:20:00*6.85225*6.85225*6.85225*6.85225
07/06/2005 00:25:00*6.85225*6.852*6.8551*6.8487
07/06/2005 00:30:00*6.8545*6.8545*6.8576*6.852
07/06/2005 00:35:00*6.8545*6.8545*6.8545*6.8545
07/06/2005 00:40:00*6.8545*6.8545*6.8545*6.8545
07/06/2005 00:45:00*6.8545*6.8545*6.8545*6.8545
07/06/2005 00:50:00*6.8545*6.8545*6.8545*6.8545
07/06/2005 00:55:00*6.8545*6.8545*6.8545*6.8545
07/06/2005 01:00:00*6.8545*6.8545*6.8545*6.8545
07/06/2005 01:05:00*6.8545*6.8545*6.8545*6.8545
07/06/2005 01:10:00*6.8545*6.8545*6.8545*6.8545
07/06/2005 01:15:00*6.8545*6.8425*6.8545*6.827
07/06/2005 01:20:00*6.8425*6.8425*6.8425*6.8425
07/06/2005 01:25:00*6.8425*6.8425*6.8425*6.8425
07/06/2005 01:30:00*6.8425*6.8425*6.8425*6.8425
07/06/2005 01:35:00*6.8425*6.8425*6.8425*6.8425
07/06/2005 01:40:00*6.83325*6.84095*6.845*6.832
07/06/2005 01:45:00*6.84095*6.837*6.845*6.832
07/06/2005 01:50:00*6.8401*6.8163*6.8401*6.8163
07/06/2005 01:55:00*6.83525*6.82975*6.83975*6.8163
07/06/2005 02:00:00*6.8325*6.8385*6.8566*6.8197
07/06/2005 02:05:00*6.8415*6.8325*6.8416*6.8295
07/06/2005 02:10:00*6.83245*6.8252*6.8338*6.8026
07/06/2005 02:15:00*6.8283*6.825*6.8311*6.8213
07/06/2005 02:20:00*6.8281*6.821*6.82925*6.7983
07/06/2005 02:25:00*6.82075*6.8225*6.8272*6.7953
07/06/2005 02:30:00*6.8256*6.82005*6.8256*6.7956
07/06/2005 02:35:00*6.81075*6.81575*6.8201*6.7926
07/06/2005 02:40:00*6.8157*6.8175*6.8275*6.7938
07/06/2005 02:45:00*6.8206*6.8147*6.8216*6.8147
07/06/2005 02:50:00*6.81425*6.82175*6.827*6.7938
07/06/2005 02:55:00*6.82125*6.82275*6.8265*6.7966
07/06/2005 03:00:00*6.8227*6.8245*6.82495*6.7943
07/06/2005 03:05:00*6.8245*6.8077*6.8252*6.7876
07/06/2005 03:10:00*6.82125*6.8175*6.82125*6.7913
07/06/2005 03:15:00*6.81545*6.8042*6.8175*6.7748
07/06/2005 03:20:00*6.7975*6.80505*6.84875*6.7657
07/06/2005 03:25:00*6.7955*6.79375*6.80505*6.7698
07/06/2005 03:30:00*6.7925*6.8035*6.8125*6.7901
07/06/2005 03:35:00*6.8035*6.7826*6.8083*6.7801
07/06/2005 03:40:00*6.80575*6.8138*6.8525*6.7826
07/06/2005 03:45:00*6.81455*6.8238*6.8325*6.7901
07/06/2005 03:50:00*6.82075*6.8162*6.8238*6.8162
07/06/2005 03:55:00*6.81825*6.8163*6.81825*6.7913
07/06/2005 04:00:00*6.8145*6.81525*6.8176*6.8125
07/06/2005 04:05:00*6.8137*6.81455*6.818*6.7913
07/06/2005 04:10:00*6.815*6.8163*6.8176*6.81275
07/06/2005 04:15:00*6.81595*6.8067*6.8163*6.8067
07/06/2005 04:20:00*6.8088*6.8072*6.815*6.8042
07/06/2005 04:25:00*6.80475*6.81255*6.815*6.7863
07/06/2005 04:30:00*6.8085*6.8126*6.8188*6.7901
07/06/2005 04:35:00*6.8163*6.81005*6.8163*6.7965
07/06/2005 04:40:00*6.8097*6.8166*6.8175*6.7861
07/06/2005 04:45:00*6.81495*6.816*6.8191*6.811
07/06/2005 04:50:00*6.816*6.816*6.816*6.816
07/06/2005 04:55:00*6.81525*6.8163*6.8175*6.8145
07/06/2005 05:00:00*6.8163*6.81475*6.8163*6.8087
07/06/2005 05:05:00*6.81425*6.8155*6.8183*6.81425
07/06/2005 05:10:00*6.81575*6.8165*6.825*6.8152
07/06/2005 05:15:00*6.8165*6.8249*6.8249*6.8165
07/06/2005 05:20:00*6.8233*6.8352*6.8376*6.7999
07/06/2005 05:25:00*6.835*6.8302*6.8393*6.83
07/06/2005 05:30:00*6.8313*6.829*6.83755*6.8076
07/06/2005 05:35:00*6.8301*6.8312*6.835*6.8265
07/06/2005 05:40:00*6.8285*6.8352*6.8352*6.8265
07/06/2005 05:45:00*6.83475*6.8388*6.8444*6.8315
07/06/2005 05:50:00*6.83975*6.83005*6.83975*6.8277
07/06/2005 05:55:00*6.8265*6.8315*6.8363*6.8215
07/06/2005 06:00:00*6.83025*6.834*6.8351*6.829
07/06/2005 06:05:00*6.84*6.8315*6.84*6.8076
07/06/2005 06:10:00*6.82825*6.82875*6.83155*6.82
07/06/2005 06:15:00*6.828*6.827*6.8301*6.827
07/06/2005 06:20:00*6.827*6.8277*6.8277*6.827
07/06/2005 06:25:00*6.8313*6.8351*6.8351*6.8277
07/06/2005 06:30:00*6.8351*6.8351*6.8351*6.8351
07/06/2005 06:35:00*6.8315*6.8315*6.8351*6.8302
07/06/2005 06:40:00*6.83245*6.83245*6.8338*6.8302
07/06/2005 06:45:00*6.8325*6.835*6.8351*6.8265
07/06/2005 06:50:00*6.835*6.83655*6.8413*6.83475
07/06/2005 06:55:00*6.83875*6.833*6.83875*6.8126
07/06/2005 07:00:00*6.83395*6.8358*6.8358*6.8066
07/06/2005 07:05:00*6.83245*6.83505*6.8373*6.8322
07/06/2005 07:10:00*6.8345*6.83755*6.84*6.8345
07/06/2005 07:15:00*6.838*6.8352*6.8388*6.8295
07/06/2005 07:20:00*6.8368*6.84155*6.846*6.8188
07/06/2005 07:25:00*6.8436*6.8425*6.8446*6.84155
07/06/2005 07:30:00*6.8441*6.84255*6.8441*6.8395
07/06/2005 07:35:00*6.842*6.844*6.8451*6.8397
07/06/2005 07:40:00*6.84275*6.8435*6.847*6.8208
07/06/2005 07:45:00*6.8451*6.84205*6.8463*6.8176
07/06/2005 07:50:00*6.84155*6.8415*6.843*6.8405
07/06/2005 07:55:00*6.8431*6.8449*6.8462*6.83
07/06/2005 08:00:00*6.84615*6.8472*6.8475*6.8226
07/06/2005 08:05:00*6.8447*6.837*6.8515*6.8198
07/06/2005 08:10:00*6.836*6.8363*6.84155*6.8317
07/06/2005 08:15:00*6.836*6.83505*6.8388*6.8322
07/06/2005 08:20:00*6.8363*6.83245*6.8366*6.831
07/06/2005 08:25:00*6.8348*6.83755*6.8381*6.8317
07/06/2005 08:30:00*6.83805*6.8315*6.83805*6.8302
07/06/2005 08:35:00*6.83245*6.83245*6.83245*6.8315
07/06/2005 08:40:00*6.832*6.83625*6.8363*6.832
07/06/2005 08:45:00*6.8302*6.8347*6.8368*6.8302
07/06/2005 08:50:00*6.836*6.8076*6.8423*6.8041
07/06/2005 08:55:00*6.831*6.8318*6.8376*6.8076
07/06/2005 09:00:00*6.83175*6.836*6.836*6.83125
07/06/2005 09:05:00*6.836*6.83505*6.836*6.833
07/06/2005 09:10:00*6.834*6.8345*6.83505*6.8325
07/06/2005 09:15:00*6.8351*6.8366*6.8366*6.833
07/06/2005 09:20:00*6.8366*6.8343*6.8413*6.8161
07/06/2005 09:25:00*6.8413*6.8366*6.8413*6.8294
07/06/2005 09:30:00*6.836*6.8332*6.8376*6.8332
07/06/2005 09:35:00*6.83505*6.8351*6.8351*6.8307
07/06/2005 09:40:00*6.834*6.8341*6.8351*6.8317
07/06/2005 09:45:00*6.8368*6.8351*6.8368*6.8322
07/06/2005 09:50:00*6.83225*6.8288*6.8351*6.8277
07/06/2005 09:55:00*6.8312*6.82775*6.8312*6.8041
07/06/2005 10:00:00*6.8288*6.835*6.8375*6.8076
07/06/2005 10:05:00*6.836*6.84525*6.8488*6.8166
07/06/2005 10:10:00*6.846*6.835*6.848*6.829
07/06/2005 10:15:00*6.8363*6.8395*6.841*6.8105
07/06/2005 10:20:00*6.8401*6.8366*6.8401*6.825
07/06/2005 10:25:00*6.8375*6.835*6.8393*6.835
07/06/2005 10:30:00*6.8363*6.8341*6.8366*6.8325
07/06/2005 10:35:00*6.8328*6.83725*6.8385*6.8076
07/06/2005 10:40:00*6.8374*6.83625*6.8376*6.8315
07/06/2005 10:45:00*6.8337*6.8343*6.83625*6.83245
07/06/2005 10:50:00*6.835*6.8365*6.8375*6.8325
07/06/2005 10:55:00*6.8365*6.83375*6.8366*6.83245
07/06/2005 11:00:00*6.83305*6.83225*6.8351*6.83175
07/06/2005 11:05:00*6.8324*6.8331*6.8358*6.8298
07/06/2005 11:10:00*6.83305*6.8349*6.8371*6.833
07/06/2005 11:15:00*6.8351*6.8388*6.8426*6.83425
07/06/2005 11:20:00*6.83875*6.8425*6.8426*6.837
07/06/2005 11:25:00*6.8426*6.8498*6.8523*6.8252
07/06/2005 11:30:00*6.84425*6.849*6.8548*6.84425
07/06/2005 11:35:00*6.8481*6.851*6.851*6.8481
07/06/2005 11:40:00*6.85075*6.85305*6.854*6.8495
07/06/2005 11:45:00*6.853*6.85255*6.854*6.85175
07/06/2005 11:50:00*6.85275*6.855*6.855*6.84995
07/06/2005 11:55:00*6.85*6.8503*6.855*6.8488
07/06/2005 12:00:00*6.85075*6.8515*6.8518*6.8258
07/06/2005 12:05:00*6.8528*6.8515*6.855*6.847
07/06/2005 12:10:00*6.8535*6.8576*6.8585*6.8515
07/06/2005 12:15:00*6.85875*6.85955*6.862*6.8575
07/06/2005 12:20:00*6.85975*6.86035*6.8649*6.8361
07/06/2005 12:25:00*6.85975*6.8537*6.86035*6.8537
07/06/2005 12:30:00*6.85*6.8479*6.85515*6.84775
07/06/2005 12:35:00*6.84995*6.8513*6.8653*6.8476
07/06/2005 12:40:00*6.853*6.8753*6.8813*6.8491
07/06/2005 12:45:00*6.87635*6.87705*6.8874*6.8753
07/06/2005 12:50:00*6.8748*6.87585*6.87745*6.8735
07/06/2005 12:55:00*6.8735*6.8736*6.87635*6.8733
07/06/2005 13:00:00*6.8736*6.8735*6.87635*6.8725
07/06/2005 13:05:00*6.8735*6.87085*6.87435*6.865
07/06/2005 13:10:00*6.87085*6.8686*6.8723*6.8685
07/06/2005 13:15:00*6.86905*6.878*6.878*6.865
07/06/2005 13:20:00*6.8776*6.87375*6.878*6.87
07/06/2005 13:25:00*6.8713*6.86525*6.875*6.8648
07/06/2005 13:30:00*6.87175*6.865*6.87375*6.865
07/06/2005 13:35:00*6.8715*6.855*6.8758*6.855
07/06/2005 13:40:00*6.87585*6.87385*6.87585*6.855
07/06/2005 13:45:00*6.87365*6.8726*6.875*6.8695
07/06/2005 13:50:00*6.8695*6.8628*6.8726*6.86275
07/06/2005 13:55:00*6.8627*6.85905*6.8671*6.8585
07/06/2005 14:00:00*6.8613*6.855*6.8615*6.855
07/06/2005 14:05:00*6.859*6.8603*6.8604*6.855
07/06/2005 14:10:00*6.8605*6.86025*6.8616*6.8602
07/06/2005 14:15:00*6.86025*6.86025*6.86025*6.86025
07/06/2005 14:20:00*6.86025*6.86025*6.8603*6.85525
07/06/2005 14:25:00*6.8605*6.8566*6.86135*6.8565
07/06/2005 14:30:00*6.8566*6.85665*6.85665*6.8566
07/06/2005 14:35:00*6.858*6.85665*6.8591*6.8565
07/06/2005 14:40:00*6.85665*6.85665*6.85665*6.85665
07/06/2005 14:45:00*6.845*6.8538*6.85665*6.845
07/06/2005 14:50:00*6.855*6.85995*6.86255*6.8538
07/06/2005 14:55:00*6.86025*6.86*6.8605*6.85995
07/06/2005 15:00:00*6.86*6.8326*6.86*6.8325
07/06/2005 15:05:00*6.8326*6.8425*6.8525*6.83
07/06/2005 15:10:00*6.8512*6.8451*6.8526*6.8425
07/06/2005 15:15:00*6.8451*6.8451*6.8451*6.8451
07/06/2005 15:20:00*6.84375*6.84245*6.8451*6.84245
07/06/2005 15:25:00*6.84225*6.84245*6.8425*6.842
07/06/2005 15:30:00*6.84245*6.8413*6.84245*6.8412
07/06/2005 15:35:00*6.84125*6.84125*6.8413*6.84125
07/06/2005 15:40:00*6.84125*6.8438*6.8438*6.84125
07/06/2005 15:45:00*6.8425*6.8548*6.8601*6.84
07/06/2005 15:50:00*6.8575*6.8601*6.8601*6.851
07/06/2005 15:55:00*6.85995*6.86055*6.8606*6.85995
07/06/2005 16:00:00*6.861*6.86075*6.861*6.86025
07/06/2005 16:05:00*6.8655*6.872*6.8751*6.86075
07/06/2005 16:10:00*6.87075*6.868*6.872*6.867
07/06/2005 16:15:00*6.867*6.8686*6.8686*6.867
07/06/2005 16:20:00*6.869*6.8648*6.8691*6.8627
07/06/2005 16:25:00*6.86275*6.8661*6.8661*6.856
07/06/2005 16:30:00*6.8646*6.8576*6.8686*6.8555
07/06/2005 16:35:00*6.86*6.85265*6.863*6.8252
07/06/2005 16:40:00*6.8605*6.853*6.863*6.85265
07/06/2005 16:45:00*6.85275*6.8474*6.856*6.84725
07/06/2005 16:50:00*6.8474*6.855*6.855*6.8474
07/06/2005 16:55:00*6.8651*6.8625*6.8651*6.835
07/06/2005 17:00:00*6.8625*6.848*6.8625*6.8425
