07/06/2005 17:05:00*6.848*6.8463*6.848*6.8437
07/06/2005 17:10:00*6.8437*6.8463*6.8463*6.8425
07/06/2005 17:15:00*6.84375*6.8437*6.8463*6.8436
07/06/2005 17:20:00*6.8437*6.8252*6.8437*6.8252
07/06/2005 17:25:00*6.83945*6.83945*6.83945*6.8252
07/06/2005 17:30:00*6.83945*6.83945*6.83945*6.83945
07/06/2005 17:35:00*6.83945*6.83945*6.83945*6.83945
07/06/2005 17:40:00*6.83945*6.83945*6.83945*6.83945
07/06/2005 17:45:00*6.83945*6.8575*6.8575*6.8351
07/06/2005 17:50:00*6.8575*6.8575*6.8575*6.8575
07/06/2005 17:55:00*6.8575*6.8625*6.8651*6.8575
07/06/2005 18:00:00*6.8535*6.851*6.8625*6.851
07/06/2005 18:05:00*6.851*6.851*6.851*6.851
07/06/2005 18:10:00*6.8505*6.85*6.8526*6.85
07/06/2005 18:15:00*6.85*6.85*6.85*6.85
07/06/2005 18:20:00*6.85*6.85*6.85*6.85
07/06/2005 18:25:00*6.85*6.85*6.85*6.85
07/06/2005 18:30:00*6.85*6.85*6.85*6.85
07/06/2005 18:35:00*6.85*6.85*6.85*6.85
07/06/2005 18:40:00*6.85*6.85*6.85*6.85
07/06/2005 18:45:00*6.85*6.85*6.85*6.85
07/06/2005 18:50:00*6.85*6.85*6.85*6.85
07/06/2005 18:55:00*6.85*6.85*6.85*6.85
07/06/2005 19:00:00*6.85*6.85*6.85*6.85
07/06/2005 19:05:00*6.85*6.8451*6.85*6.8425
07/06/2005 19:10:00*6.8451*6.8475*6.8501*6.845
07/06/2005 19:15:00*6.8475*6.8475*6.8475*6.8475
07/06/2005 19:20:00*6.8475*6.8475*6.8475*6.8475
07/06/2005 19:25:00*6.8475*6.8475*6.8475*6.8475
07/06/2005 19:30:00*6.8475*6.8475*6.8475*6.8475
07/06/2005 19:35:00*6.8475*6.8475*6.8475*6.8475
07/06/2005 19:40:00*6.8475*6.8475*6.8475*6.8475
07/06/2005 19:45:00*6.8475*6.8475*6.8475*6.8475
07/06/2005 19:50:00*6.8475*6.8475*6.8475*6.8475
07/06/2005 19:55:00*6.8475*6.8475*6.8475*6.8475
07/06/2005 20:00:00*6.8475*6.8475*6.8475*6.8475
07/06/2005 20:05:00*6.8475*6.8475*6.8475*6.8475
07/06/2005 20:10:00*6.8475*6.8475*6.8475*6.8475
07/06/2005 20:15:00*6.8475*6.8496*6.8496*6.847
07/06/2005 20:20:00*6.8496*6.8496*6.8496*6.8496
07/06/2005 20:25:00*6.8496*6.8496*6.8496*6.8496
07/06/2005 20:30:00*6.8496*6.8496*6.8496*6.8496
07/06/2005 20:35:00*6.8496*6.8496*6.8496*6.8496
07/06/2005 20:40:00*6.8496*6.8496*6.8496*6.8496
07/06/2005 20:45:00*6.8501*6.8501*6.8501*6.84725
07/06/2005 20:50:00*6.8501*6.8501*6.8501*6.8501
07/06/2005 20:55:00*6.8501*6.8501*6.8501*6.8501
07/06/2005 21:00:00*6.8501*6.8501*6.8501*6.8501
07/06/2005 21:05:00*6.8501*6.84875*6.8501*6.84875
07/06/2005 21:10:00*6.8252*6.84525*6.84875*6.8252
07/06/2005 21:15:00*6.84525*6.84525*6.84525*6.84525
07/06/2005 21:20:00*6.84525*6.845*6.84525*6.84
07/06/2005 21:25:00*6.835*6.845*6.8485*6.8236
07/06/2005 21:30:00*6.845*6.845*6.845*6.845
07/06/2005 21:35:00*6.835*6.835*6.845*6.835
07/06/2005 21:40:00*6.835*6.835*6.835*6.835
07/06/2005 21:45:00*6.835*6.835*6.835*6.835
07/06/2005 21:50:00*6.835*6.835*6.835*6.835
07/06/2005 21:55:00*6.835*6.835*6.835*6.835
07/06/2005 22:00:00*6.835*6.835*6.835*6.835
07/06/2005 22:05:00*6.835*6.835*6.835*6.835
07/06/2005 22:10:00*6.835*6.835*6.835*6.835
07/06/2005 22:15:00*6.835*6.8435*6.84375*6.835
07/06/2005 22:20:00*6.84505*6.8252*6.84505*6.8252
07/06/2005 22:25:00*6.84275*6.845*6.8451*6.8252
07/06/2005 22:30:00*6.845*6.835*6.845*6.835
07/06/2005 22:35:00*6.8445*6.84305*6.8446*6.835
07/06/2005 22:40:00*6.84305*6.84305*6.84305*6.84305
07/06/2005 22:45:00*6.84305*6.84305*6.84305*6.84305
07/06/2005 22:50:00*6.842*6.845*6.8451*6.842
07/06/2005 22:55:00*6.845*6.845*6.845*6.845
07/06/2005 23:00:00*6.845*6.845*6.845*6.845
07/06/2005 23:05:00*6.845*6.835*6.845*6.835
07/06/2005 23:10:00*6.84325*6.84605*6.8476*6.835
07/06/2005 23:15:00*6.845*6.8445*6.84605*6.835
07/06/2005 23:20:00*6.8445*6.8445*6.8445*6.8445
07/06/2005 23:25:00*6.8445*6.8252*6.8445*6.8252
07/06/2005 23:30:00*6.83985*6.83985*6.83985*6.8252
07/06/2005 23:35:00*6.83985*6.83985*6.83985*6.83985
07/06/2005 23:40:00*6.83985*6.83985*6.83985*6.83985
07/06/2005 23:45:00*6.83985*6.83985*6.83985*6.83985
07/06/2005 23:50:00*6.83985*6.83985*6.83985*6.83985
07/06/2005 23:55:00*6.84325*6.84355*6.845*6.8395
07/07/2005 00:00:00*6.84325*6.8445*6.8476*6.84325
07/07/2005 00:05:00*6.8445*6.8445*6.8445*6.8445
07/07/2005 00:10:00*6.8445*6.8445*6.8445*6.8445
07/07/2005 00:15:00*6.8445*6.8445*6.8445*6.8445
07/07/2005 00:20:00*6.8445*6.835*6.8445*6.835
07/07/2005 00:25:00*6.8375*6.835*6.8375*6.835
07/07/2005 00:30:00*6.835*6.835*6.835*6.835
07/07/2005 00:35:00*6.835*6.835*6.835*6.835
07/07/2005 00:40:00*6.84075*6.8438*6.845*6.8252
07/07/2005 00:45:00*6.8438*6.8438*6.8438*6.8438
07/07/2005 00:50:00*6.8438*6.8438*6.8438*6.8438
07/07/2005 00:55:00*6.8438*6.8438*6.8438*6.8438
07/07/2005 01:00:00*6.8438*6.8438*6.8438*6.8438
07/07/2005 01:05:00*6.8438*6.843*6.8438*6.841
07/07/2005 01:10:00*6.843*6.843*6.843*6.843
07/07/2005 01:15:00*6.8405*6.8405*6.843*6.8405
07/07/2005 01:20:00*6.842*6.85845*6.8601*6.8335
07/07/2005 01:25:00*6.85845*6.852*6.85845*6.8495
07/07/2005 01:30:00*6.852*6.852*6.852*6.852
07/07/2005 01:35:00*6.855*6.8551*6.8551*6.852
07/07/2005 01:40:00*6.8551*6.8495*6.8551*6.8495
07/07/2005 01:45:00*6.8495*6.85355*6.8551*6.8495
07/07/2005 01:50:00*6.85355*6.86105*6.8626*6.851
07/07/2005 01:55:00*6.861*6.8607*6.8638*6.8388
07/07/2005 02:00:00*6.85845*6.8601*6.863*6.857
07/07/2005 02:05:00*6.86*6.8651*6.8663*6.8388
07/07/2005 02:10:00*6.8651*6.8626*6.8651*6.8401
07/07/2005 02:15:00*6.8638*6.8613*6.8651*6.8376
07/07/2005 02:20:00*6.86125*6.865*6.865*6.86
07/07/2005 02:25:00*6.86*6.86505*6.8743*6.8595
07/07/2005 02:30:00*6.86505*6.8651*6.8661*6.862
07/07/2005 02:40:00*6.862*6.8557*6.8651*6.8401
07/07/2005 02:45:00*6.8557*6.8461*6.8588*6.8313
07/07/2005 02:50:00*6.85505*6.8532*6.8588*6.8198
07/07/2005 02:55:00*6.85075*6.8565*6.8613*6.8313
07/07/2005 03:00:00*6.8595*6.8341*6.8596*6.8341
07/07/2005 03:05:00*6.85825*6.8596*6.8621*6.8341
07/07/2005 03:10:00*6.85875*6.8633*6.8633*6.8371
07/07/2005 03:15:00*6.8376*6.8638*6.8738*6.8376
07/07/2005 03:20:00*6.8607*6.86425*6.86705*6.8421
07/07/2005 03:25:00*6.8607*6.8624*6.8651*6.8376
07/07/2005 03:30:00*6.865*6.8676*6.8676*6.8393
07/07/2005 03:35:00*6.86725*6.8662*6.8705*6.863
07/07/2005 03:40:00*6.863*6.8626*6.8662*6.8605
07/07/2005 03:45:00*6.863*6.8601*6.865*6.835
07/07/2005 03:50:00*6.858*6.85595*6.8601*6.8505
07/07/2005 03:55:00*6.85375*6.8545*6.8625*6.8341
07/07/2005 04:00:00*6.85375*6.85455*6.857*6.8313
07/07/2005 04:05:00*6.854*6.854*6.85455*6.854
07/07/2005 04:10:00*6.8512*6.84*6.854*6.8188
07/07/2005 04:15:00*6.84375*6.845*6.8475*6.8387
07/07/2005 04:20:00*6.8476*6.8475*6.8521*6.84255
07/07/2005 04:25:00*6.85*6.852*6.8545*6.8296
07/07/2005 04:30:00*6.85405*6.8526*6.85405*6.85
07/07/2005 04:35:00*6.85205*6.8545*6.855*6.85
07/07/2005 04:40:00*6.8575*6.8522*6.86*6.8298
07/07/2005 04:45:00*6.8548*6.8463*6.8548*6.8271
07/07/2005 04:50:00*6.85025*6.8126*6.852*6.8088
07/07/2005 04:55:00*6.8375*6.84425*6.8443*6.8126
07/07/2005 05:00:00*6.8378*6.8285*6.845*6.8285
07/07/2005 05:05:00*6.8301*6.7985*6.83505*6.791
07/07/2005 05:10:00*6.79855*6.801*6.8085*6.7788
07/07/2005 05:15:00*6.8035*6.7793*6.8088*6.7783
07/07/2005 05:20:00*6.80105*6.806*6.8135*6.7793
07/07/2005 05:25:00*6.806*6.7858*6.812*6.7735
07/07/2005 05:30:00*6.771*6.791*6.7985*6.7576
07/07/2005 05:35:00*6.79705*6.791*6.7973*6.7663
07/07/2005 05:40:00*6.78975*6.8088*6.8113*6.7701
07/07/2005 05:45:00*6.8061*6.8043*6.8151*6.7776
07/07/2005 05:50:00*6.8037*6.81575*6.8176*6.7913
07/07/2005 05:55:00*6.8033*6.802*6.81575*6.7851
07/07/2005 06:00:00*6.80325*6.8157*6.8163*6.7876
07/07/2005 06:05:00*6.8163*6.806*6.8163*6.8057
07/07/2005 06:10:00*6.80575*6.80325*6.807*6.8032
07/07/2005 06:15:00*6.802*6.80075*6.805*6.7995
07/07/2005 06:20:00*6.801*6.802*6.8038*6.8
07/07/2005 06:25:00*6.8057*6.8045*6.8063*6.802
07/07/2005 06:30:00*6.80455*6.8188*6.8188*6.7938
07/07/2005 06:35:00*6.8188*6.81575*6.8188*6.7913
07/07/2005 06:40:00*6.817*6.812*6.817*6.7914
07/07/2005 06:45:00*6.8126*6.80915*6.8163*6.805
07/07/2005 06:50:00*6.8137*6.81025*6.8143*6.8057
07/07/2005 06:55:00*6.8115*6.815*6.815*6.81025
07/07/2005 07:00:00*6.81305*6.81005*6.815*6.807
07/07/2005 07:05:00*6.8125*6.8125*6.81255*6.81005
07/07/2005 07:10:00*6.8135*6.8136*6.814*6.8125
07/07/2005 07:15:00*6.8136*6.8115*6.814*6.811
07/07/2005 07:20:00*6.812*6.81405*6.815*6.811
07/07/2005 07:25:00*6.813*6.8093*6.81405*6.8093
07/07/2005 07:30:00*6.8135*6.8163*6.8176*6.8093
07/07/2005 07:35:00*6.8163*6.816*6.8216*6.81495
07/07/2005 07:40:00*6.8184*6.8201*6.8201*6.7926
07/07/2005 07:45:00*6.82*6.82135*6.8266*6.818
07/07/2005 07:50:00*6.8263*6.82505*6.8276*6.82125
07/07/2005 07:55:00*6.83*6.827*6.8401*6.8138
07/07/2005 08:00:00*6.83505*6.828*6.83505*6.827
07/07/2005 08:05:00*6.8261*6.826*6.8313*6.826
07/07/2005 08:10:00*6.83125*6.8333*6.8371*6.826
07/07/2005 08:15:00*6.83875*6.837*6.8388*6.8333
07/07/2005 08:20:00*6.8358*6.83475*6.837*6.83475
07/07/2005 08:25:00*6.8353*6.8348*6.8353*6.834
07/07/2005 08:30:00*6.833*6.8345*6.8348*6.8305
07/07/2005 08:35:00*6.8326*6.8326*6.8345*6.8325
07/07/2005 08:40:00*6.8326*6.8326*6.8326*6.8326
07/07/2005 08:45:00*6.8326*6.8326*6.8326*6.8326
07/07/2005 08:50:00*6.8326*6.8326*6.8326*6.8326
07/07/2005 08:55:00*6.835*6.83875*6.8401*6.8326
07/07/2005 09:00:00*6.83785*6.83505*6.83875*6.83375
07/07/2005 09:05:00*6.8387*6.83625*6.8388*6.83505
07/07/2005 09:10:00*6.8375*6.84125*6.8438*6.8151
07/07/2005 09:15:00*6.84375*6.8526*6.855*6.84125
07/07/2005 09:20:00*6.84625*6.8486*6.8528*6.84625
07/07/2005 09:25:00*6.845*6.8463*6.84875*6.84245
07/07/2005 09:30:00*6.845*6.84375*6.8463*6.84375
07/07/2005 09:35:00*6.843*6.84625*6.8476*6.8425
07/07/2005 09:40:00*6.8425*6.84375*6.84625*6.8188
07/07/2005 09:45:00*6.845*6.84025*6.848*6.83875
07/07/2005 09:50:00*6.8191*6.8425*6.8441*6.8176
07/07/2005 09:55:00*6.8413*6.8475*6.86*6.8276
07/07/2005 10:00:00*6.8524*6.84875*6.8551*6.8276
07/07/2005 10:05:00*6.85255*6.8517*6.8563*6.8251
07/07/2005 10:10:00*6.8542*6.85675*6.8625*6.8517
07/07/2005 10:15:00*6.8588*6.8551*6.8638*6.852
07/07/2005 10:20:00*6.8576*6.8581*6.865*6.8376
07/07/2005 10:25:00*6.8605*6.8597*6.8626*6.858
07/07/2005 10:30:00*6.8597*6.85775*6.8613*6.8532
07/07/2005 10:35:00*6.8558*6.8565*6.8595*6.855
07/07/2005 10:40:00*6.8565*6.8577*6.8602*6.8338
07/07/2005 10:45:00*6.85845*6.8576*6.86*6.8535
07/07/2005 10:50:00*6.857*6.8645*6.8663*6.85625
07/07/2005 10:55:00*6.8657*6.8688*6.8738*6.8645
07/07/2005 11:00:00*6.869*6.8636*6.873*6.8575
07/07/2005 11:05:00*6.8677*6.8588*6.8726*6.828
07/07/2005 11:10:00*6.85805*6.86*6.8734*6.849
07/07/2005 11:15:00*6.86*6.861*6.8677*6.85995
07/07/2005 11:20:00*6.8588*6.8538*6.8638*6.8388
07/07/2005 11:25:00*6.8537*6.8576*6.8588*6.849
07/07/2005 11:30:00*6.857*6.8563*6.8576*6.84845
07/07/2005 11:35:00*6.85355*6.855*6.86*6.85355
07/07/2005 11:40:00*6.8563*6.8675*6.8675*6.855
07/07/2005 11:45:00*6.865*6.8651*6.8675*6.862
07/07/2005 11:50:00*6.8651*6.8638*6.86625*6.86
07/07/2005 11:55:00*6.863*6.8638*6.8638*6.863
07/07/2005 12:00:00*6.8663*6.8714*6.8715*6.8638
07/07/2005 12:05:00*6.8714*6.8703*6.875*6.866
07/07/2005 12:10:00*6.873*6.8738*6.8765*6.87025
07/07/2005 12:15:00*6.8753*6.875*6.882*6.8733
07/07/2005 12:20:00*6.874*6.8698*6.876*6.8688
07/07/2005 12:25:00*6.865*6.87135*6.87135*6.865
07/07/2005 12:30:00*6.87135*6.87*6.87135*6.8675
07/07/2005 12:35:00*6.87135*6.865*6.87135*6.865
07/07/2005 12:40:00*6.865*6.8628*6.865*6.8628
07/07/2005 12:45:00*6.86775*6.86285*6.869*6.8613
07/07/2005 12:50:00*6.86285*6.85505*6.86285*6.8351
07/07/2005 12:55:00*6.8575*6.85*6.8575*6.8301
07/07/2005 13:00:00*6.85275*6.855*6.8615*6.8478
07/07/2005 13:05:00*6.854*6.8551*6.8565*6.854
07/07/2005 13:10:00*6.859*6.85655*6.86*6.8538
07/07/2005 13:15:00*6.855*6.8556*6.85755*6.855
07/07/2005 13:20:00*6.85695*6.865*6.865*6.8556
07/07/2005 13:25:00*6.8595*6.855*6.865*6.855
07/07/2005 13:30:00*6.8555*6.85805*6.85825*6.855
07/07/2005 13:35:00*6.855*6.8556*6.85805*6.855
07/07/2005 13:40:00*6.85695*6.857*6.865*6.85475
07/07/2005 13:45:00*6.8507*6.855*6.85805*6.8493
07/07/2005 13:50:00*6.8555*6.85695*6.857*6.855
07/07/2005 13:55:00*6.863*6.855*6.8653*6.855
07/07/2005 14:00:00*6.85655*6.85755*6.8595*6.8538
07/07/2005 14:05:00*6.856*6.84755*6.85905*6.8378
07/07/2005 14:10:00*6.84755*6.84755*6.84755*6.84755
07/07/2005 14:15:00*6.84755*6.85655*6.85655*6.84755
07/07/2005 14:20:00*6.85655*6.8538*6.85655*6.8538
07/07/2005 14:25:00*6.8565*6.85535*6.85785*6.8475
07/07/2005 14:30:00*6.85475*6.8477*6.85535*6.8355
07/07/2005 14:35:00*6.84635*6.8476*6.849*6.84635
07/07/2005 14:40:00*6.8485*6.84995*6.8565*6.8465
07/07/2005 14:45:00*6.84995*6.84995*6.84995*6.84995
07/07/2005 14:50:00*6.84995*6.84995*6.84995*6.84995
07/07/2005 14:55:00*6.84995*6.8476*6.84995*6.8355
07/07/2005 15:00:00*6.8476*6.825*6.8476*6.825
07/07/2005 15:05:00*6.8228*6.84995*6.8515*6.8178
07/07/2005 15:10:00*6.84995*6.84995*6.84995*6.84995
07/07/2005 15:15:00*6.84995*6.8576*6.859*6.84995
07/07/2005 15:20:00*6.85905*6.8627*6.8653*6.8563
07/07/2005 15:25:00*6.8627*6.86405*6.86405*6.86
07/07/2005 15:30:00*6.86*6.86405*6.86405*6.86
07/07/2005 15:35:00*6.86405*6.86405*6.86405*6.86405
07/07/2005 15:40:00*6.8638*6.86525*6.8653*6.8638
07/07/2005 15:45:00*6.86525*6.86525*6.86525*6.86525
07/07/2005 15:50:00*6.8461*6.8502*6.86525*6.8461
07/07/2005 15:55:00*6.86275*6.85885*6.86275*6.8428
07/07/2005 16:00:00*6.86275*6.8636*6.8665*6.85885
07/07/2005 16:05:00*6.8636*6.8688*6.8703*6.8636
07/07/2005 16:10:00*6.8695*6.8586*6.8695*6.8586
07/07/2005 16:15:00*6.8586*6.8586*6.8586*6.8586
07/07/2005 16:20:00*6.8355*6.8588*6.8603*6.8355
07/07/2005 16:25:00*6.8588*6.8588*6.8588*6.8588
07/07/2005 16:30:00*6.8688*6.8688*6.8703*6.8588
07/07/2005 16:35:00*6.8688*6.87025*6.87025*6.8688
07/07/2005 16:40:00*6.87025*6.87025*6.87025*6.87025
07/07/2005 16:45:00*6.87025*6.87025*6.87025*6.87025
07/07/2005 16:50:00*6.87025*6.8602*6.87025*6.8588
07/07/2005 16:55:00*6.85775*6.8551*6.8625*6.8551
07/07/2005 17:00:00*6.8551*6.8551*6.8551*6.8551
