01/04/2005 17:05:00*5.826*5.8275*5.8286*5.826
01/04/2005 17:10:00*5.8277*5.8277*5.8289*5.8184
01/04/2005 17:15:00*5.8268*5.8272*5.828*5.8268
01/04/2005 17:20:00*5.827*5.8278*5.828*5.8256
01/04/2005 17:25:00*5.828*5.8281*5.8284*5.8268
01/04/2005 17:30:00*5.8279*5.823*5.8284*5.8147
01/04/2005 17:35:00*5.8231*5.8284*5.8284*5.81505
01/04/2005 17:40:00*5.8281*5.8351*5.8351*5.8277
01/04/2005 17:45:00*5.8321*5.8338*5.8351*5.8312
01/04/2005 17:50:00*5.8318*5.8299*5.8354*5.8296
01/04/2005 17:55:00*5.8296*5.8278*5.8329*5.827
01/04/2005 18:00:00*5.8292*5.8296*5.8317*5.8278
01/04/2005 18:05:00*5.829*5.8303*5.8323*5.829
01/04/2005 18:10:00*5.8304*5.8348*5.8355*5.8295
01/04/2005 18:15:00*5.8346*5.8346*5.8356*5.8298
01/04/2005 18:20:00*5.8323*5.8332*5.836*5.83135
01/04/2005 18:25:00*5.8352*5.8283*5.8359*5.8271
01/04/2005 18:30:00*5.8304*5.8284*5.83135*5.8276
01/04/2005 18:35:00*5.8281*5.8289*5.8317*5.8278
01/04/2005 18:40:00*5.8301*5.8283*5.832*5.8282
01/04/2005 18:45:00*5.8281*5.8292*5.8326*5.8279
01/04/2005 18:50:00*5.829*5.83135*5.832*5.8285
01/04/2005 18:55:00*5.8292*5.829*5.8329*5.8282
01/04/2005 19:00:00*5.8287*5.8294*5.832*5.8277
01/04/2005 19:05:00*5.8292*5.8341*5.83445*5.8291
01/04/2005 19:10:00*5.83*5.8305*5.8363*5.8293
01/04/2005 19:15:00*5.8303*5.8307*5.8363*5.8301
01/04/2005 19:20:00*5.8309*5.8311*5.8382*5.8306
01/04/2005 19:25:00*5.8314*5.8325*5.8385*5.8305
01/04/2005 19:30:00*5.8328*5.8319*5.8382*5.8309
01/04/2005 19:35:00*5.83755*5.8316*5.83755*5.8309
01/04/2005 19:40:00*5.8318*5.8316*5.83755*5.8312
01/04/2005 19:45:00*5.8319*5.8315*5.83755*5.831
01/04/2005 19:50:00*5.8317*5.8294*5.8366*5.8291
01/04/2005 19:55:00*5.8298*5.8304*5.8363*5.8294
01/04/2005 20:00:00*5.8303*5.8301*5.8357*5.8293
01/04/2005 20:05:00*5.8341*5.8307*5.8369*5.8298
01/04/2005 20:10:00*5.8309*5.8366*5.83755*5.8307
01/04/2005 20:15:00*5.8315*5.8318*5.8372*5.8311
01/04/2005 20:20:00*5.8315*5.8379*5.8382*5.8312
01/04/2005 20:25:00*5.8322*5.8317*5.8382*5.8307
01/04/2005 20:30:00*5.8366*5.8354*5.8369*5.8308
01/04/2005 20:35:00*5.8312*5.8339*5.8357*5.8297
01/04/2005 20:40:00*5.8336*5.8339*5.836*5.8323
01/04/2005 20:45:00*5.834*5.8349*5.836*5.832
01/04/2005 20:50:00*5.8346*5.8344*5.8349*5.83105
01/04/2005 20:55:00*5.8317*5.8357*5.8363*5.8317
01/04/2005 21:00:00*5.8355*5.8366*5.8375*5.8338
01/04/2005 21:05:00*5.8371*5.8341*5.8371*5.8336
01/04/2005 21:10:00*5.8349*5.8377*5.8386*5.8332
01/04/2005 21:15:00*5.8375*5.8375*5.8382*5.8332
01/04/2005 21:20:00*5.8377*5.837*5.8379*5.8341
01/04/2005 21:25:00*5.8368*5.8349*5.837*5.83105
01/04/2005 21:30:00*5.83135*5.8358*5.8363*5.8298
01/04/2005 21:35:00*5.8356*5.83135*5.8368*5.8307
01/04/2005 21:40:00*5.8363*5.8326*5.8368*5.83135
01/04/2005 21:45:00*5.8364*5.8366*5.8374*5.8323
01/04/2005 21:50:00*5.8368*5.8371*5.8374*5.8326
01/04/2005 21:55:00*5.8367*5.8372*5.8374*5.8335
01/04/2005 22:00:00*5.837*5.8386*5.839*5.8335
01/04/2005 22:05:00*5.8383*5.8386*5.8389*5.8338
01/04/2005 22:10:00*5.8341*5.8388*5.839*5.8338
01/04/2005 22:15:00*5.8386*5.8388*5.8407*5.83445
01/04/2005 22:20:00*5.8386*5.8381*5.8399*5.8332
01/04/2005 22:25:00*5.8382*5.8365*5.8386*5.8304
01/04/2005 22:30:00*5.8362*5.8355*5.8376*5.8295
01/04/2005 22:35:00*5.8355*5.836*5.8366*5.8289
01/04/2005 22:40:00*5.8301*5.8361*5.837*5.8298
01/04/2005 22:45:00*5.8364*5.8326*5.8375*5.832
01/04/2005 22:50:00*5.8369*5.8329*5.8378*5.8304
01/04/2005 22:55:00*5.8371*5.8369*5.8378*5.8326
01/04/2005 23:00:00*5.8367*5.8368*5.8373*5.8323
01/04/2005 23:05:00*5.8364*5.8357*5.8368*5.8323
01/04/2005 23:10:00*5.8338*5.8352*5.8364*5.8323
01/04/2005 23:15:00*5.8356*5.8342*5.8356*5.8335
01/04/2005 23:20:00*5.8339*5.8336*5.8354*5.8323
01/04/2005 23:25:00*5.8331*5.8348*5.8363*5.8329
01/04/2005 23:30:00*5.834*5.83445*5.8351*5.833
01/04/2005 23:35:00*5.8333*5.8341*5.8357*5.833
01/04/2005 23:40:00*5.8339*5.834*5.8357*5.8332
01/04/2005 23:45:00*5.8338*5.8348*5.8354*5.8335
01/04/2005 23:50:00*5.835*5.8348*5.8362*5.8338
01/04/2005 23:55:00*5.83445*5.8373*5.8376*5.8335
01/05/2005 00:00:00*5.8371*5.8361*5.8377*5.8335
01/05/2005 00:05:00*5.8364*5.8368*5.8378*5.8341
01/05/2005 00:10:00*5.8357*5.8372*5.8379*5.8357
01/05/2005 00:15:00*5.8368*5.8379*5.8385*5.8364
01/05/2005 00:20:00*5.8367*5.836*5.8381*5.82795
01/05/2005 00:25:00*5.8367*5.8362*5.8379*5.8346
01/05/2005 00:30:00*5.83755*5.8364*5.83755*5.8347
01/05/2005 00:35:00*5.8363*5.837*5.8377*5.8351
01/05/2005 00:40:00*5.8367*5.8363*5.8371*5.8357
01/05/2005 00:45:00*5.8359*5.837*5.8382*5.8359
01/05/2005 00:50:00*5.83755*5.8375*5.8383*5.8363
01/05/2005 00:55:00*5.8373*5.8385*5.8385*5.8366
01/05/2005 01:00:00*5.8385*5.83755*5.8388*5.8361
01/05/2005 01:05:00*5.8364*5.8367*5.8376*5.8317
01/05/2005 01:10:00*5.8342*5.8345*5.8375*5.8329
01/05/2005 01:15:00*5.8346*5.8352*5.8397*5.8333
01/05/2005 01:20:00*5.835*5.8343*5.8363*5.8327
01/05/2005 01:25:00*5.8348*5.8335*5.8363*5.833
01/05/2005 01:30:00*5.836*5.8331*5.8382*5.8316
01/05/2005 01:35:00*5.8329*5.8335*5.8385*5.8318
01/05/2005 01:40:00*5.8369*5.8322*5.8372*5.8316
01/05/2005 01:45:00*5.8319*5.8319*5.8363*5.8307
01/05/2005 01:50:00*5.8366*5.8367*5.8379*5.8317
01/05/2005 01:55:00*5.8364*5.836*5.8382*5.8289
01/05/2005 02:00:00*5.8363*5.8289*5.8369*5.8268
01/05/2005 02:05:00*5.8286*5.8369*5.83755*5.8282
01/05/2005 02:10:00*5.8366*5.829*5.8369*5.8287
01/05/2005 02:15:00*5.8293*5.829*5.831*5.8269
01/05/2005 02:20:00*5.8307*5.8319*5.8322*5.8261
01/05/2005 02:25:00*5.8301*5.8259*5.8328*5.8202
01/05/2005 02:30:00*5.8233*5.8256*5.8284*5.8205
01/05/2005 02:40:00*5.8267*5.8303*5.83585*5.8252
01/05/2005 02:45:00*5.8304*5.8336*5.83515*5.8263
01/05/2005 02:50:00*5.8317*5.8424*5.8452*5.8301
01/05/2005 02:55:00*5.84245*5.8577*5.859*5.8415
01/05/2005 03:00:00*5.85805*5.8527*5.8603*5.8462
01/05/2005 03:05:00*5.84715*5.841*5.8534*5.8383
01/05/2005 03:10:00*5.8414*5.8336*5.8437*5.8314
01/05/2005 03:15:00*5.83395*5.8308*5.8349*5.8205
01/05/2005 03:20:00*5.8306*5.8342*5.8376*5.8264
01/05/2005 03:25:00*5.8348*5.8382*5.8385*5.831
01/05/2005 03:30:00*5.8405*5.8414*5.8451*5.8363
01/05/2005 03:35:00*5.8408*5.8422*5.84235*5.8361
01/05/2005 03:40:00*5.8419*5.8422*5.8442*5.8402
01/05/2005 03:45:00*5.8426*5.837*5.8443*5.8358
01/05/2005 03:50:00*5.8373*5.8421*5.8428*5.8304
01/05/2005 03:55:00*5.8425*5.8344*5.8442*5.8276
01/05/2005 04:00:00*5.8333*5.8359*5.8376*5.832
01/05/2005 04:05:00*5.8365*5.8327*5.8384*5.8296
01/05/2005 04:10:00*5.8324*5.8338*5.83485*5.8314
01/05/2005 04:15:00*5.8341*5.8339*5.8376*5.8283
01/05/2005 04:20:00*5.8336*5.83625*5.8381*5.8279
01/05/2005 04:25:00*5.8356*5.8409*5.8414*5.8352
01/05/2005 04:30:00*5.8406*5.84495*5.8476*5.8393
01/05/2005 04:35:00*5.8455*5.8468*5.848*5.84175
01/05/2005 04:40:00*5.8456*5.8489*5.85235*5.8456
01/05/2005 04:45:00*5.8493*5.8513*5.8513*5.8474
01/05/2005 04:50:00*5.8516*5.8544*5.8544*5.8493
01/05/2005 04:55:00*5.854*5.85295*5.8589*5.8496
01/05/2005 05:00:00*5.8534*5.84405*5.8539*5.8378
01/05/2005 05:05:00*5.8435*5.8435*5.8471*5.834
01/05/2005 05:10:00*5.8433*5.8496*5.8529*5.8355
01/05/2005 05:15:00*5.85*5.862*5.86285*5.8496
01/05/2005 05:20:00*5.8624*5.8644*5.8684*5.86185
01/05/2005 05:25:00*5.8647*5.8693*5.8704*5.8586
01/05/2005 05:30:00*5.869*5.8632*5.87*5.8619
01/05/2005 05:35:00*5.8637*5.8669*5.86905*5.8627
01/05/2005 05:40:00*5.8671*5.864*5.8678*5.8561
01/05/2005 05:45:00*5.86435*5.8637*5.86715*5.8609
01/05/2005 05:50:00*5.86405*5.8584*5.86435*5.8568
01/05/2005 05:55:00*5.85875*5.8563*5.8625*5.8518
01/05/2005 06:00:00*5.85405*5.8582*5.8597*5.8507
01/05/2005 06:05:00*5.8571*5.8624*5.86435*5.8524
01/05/2005 06:10:00*5.8621*5.8658*5.8684*5.8621
01/05/2005 06:15:00*5.8655*5.8635*5.8665*5.8624
01/05/2005 06:20:00*5.8641*5.8619*5.86465*5.85965
01/05/2005 06:25:00*5.8616*5.8614*5.8643*5.8608
01/05/2005 06:30:00*5.8612*5.8554*5.86325*5.8516
01/05/2005 06:35:00*5.8578*5.8602*5.8632*5.8503
01/05/2005 06:40:00*5.8599*5.8593*5.8627*5.85685
01/05/2005 06:45:00*5.86025*5.8612*5.8636*5.8559
01/05/2005 06:50:00*5.8609*5.8586*5.8637*5.8527
01/05/2005 06:55:00*5.858*5.8545*5.859*5.8486
01/05/2005 07:00:00*5.8549*5.8563*5.8563*5.8465
01/05/2005 07:05:00*5.8569*5.8565*5.8569*5.8531
01/05/2005 07:10:00*5.8563*5.8521*5.8574*5.8474
01/05/2005 07:15:00*5.8516*5.8475*5.8527*5.8459
01/05/2005 07:20:00*5.8496*5.85*5.85215*5.8475
01/05/2005 07:25:00*5.8496*5.8508*5.8525*5.8489
01/05/2005 07:30:00*5.8502*5.8511*5.85245*5.8493
01/05/2005 07:35:00*5.851*5.8521*5.8537*5.8507
01/05/2005 07:40:00*5.8518*5.8521*5.8546*5.8505
01/05/2005 07:45:00*5.85285*5.8546*5.8546*5.8492
01/05/2005 07:50:00*5.85465*5.8424*5.85465*5.8397
01/05/2005 07:55:00*5.84145*5.8455*5.8471*5.83995
01/05/2005 08:00:00*5.84525*5.8458*5.8468*5.8446
01/05/2005 08:05:00*5.8458*5.847*5.8477*5.8458
01/05/2005 08:10:00*5.8477*5.8477*5.8489*5.842
01/05/2005 08:15:00*5.8474*5.8449*5.8484*5.84405
01/05/2005 08:20:00*5.84465*5.8478*5.849*5.84465
01/05/2005 08:25:00*5.848*5.8486*5.8568*5.843
01/05/2005 08:30:00*5.8486*5.8493*5.8506*5.84465
01/05/2005 08:35:00*5.8489*5.8503*5.8518*5.8468
01/05/2005 08:40:00*5.8507*5.8505*5.85335*5.8489
01/05/2005 08:45:00*5.8509*5.8498*5.8512*5.8466
01/05/2005 08:50:00*5.85*5.8479*5.8507*5.8452
01/05/2005 08:55:00*5.8482*5.8433*5.8498*5.8431
01/05/2005 09:00:00*5.8437*5.8321*5.8454*5.8286
01/05/2005 09:05:00*5.8319*5.8268*5.8326*5.8157
01/05/2005 09:10:00*5.8266*5.8173*5.8277*5.8145
01/05/2005 09:15:00*5.817*5.8254*5.82765*5.8122
01/05/2005 09:20:00*5.8255*5.8328*5.8331*5.8228
01/05/2005 09:25:00*5.8328*5.8356*5.8356*5.8303
01/05/2005 09:30:00*5.8359*5.8353*5.8376*5.8328
01/05/2005 09:35:00*5.8359*5.8331*5.8375*5.8331
01/05/2005 09:40:00*5.8335*5.8356*5.8366*5.8331
01/05/2005 09:45:00*5.8354*5.8407*5.8407*5.8306
01/05/2005 09:50:00*5.841*5.8447*5.8459*5.8376
01/05/2005 09:55:00*5.844*5.8598*5.8614*5.8434
01/05/2005 10:00:00*5.8551*5.8589*5.8654*5.8551
01/05/2005 10:05:00*5.8579*5.8598*5.8628*5.8539
01/05/2005 10:10:00*5.8598*5.8591*5.8649*5.8586
01/05/2005 10:15:00*5.8589*5.8598*5.8602*5.8574
01/05/2005 10:20:00*5.8602*5.8582*5.8649*5.8572
01/05/2005 10:25:00*5.8582*5.8609*5.8616*5.8558
01/05/2005 10:30:00*5.8605*5.86*5.8661*5.8575
01/05/2005 10:35:00*5.8582*5.8647*5.86565*5.8579
01/05/2005 10:40:00*5.8649*5.8612*5.8663*5.8546
01/05/2005 10:45:00*5.8616*5.8623*5.8642*5.86
01/05/2005 10:50:00*5.86195*5.8614*5.8637*5.8603
01/05/2005 10:55:00*5.8612*5.8484*5.8614*5.848
01/05/2005 11:00:00*5.8484*5.8577*5.8581*5.8484
01/05/2005 11:05:00*5.85685*5.8524*5.8591*5.8523
01/05/2005 11:10:00*5.8534*5.8479*5.8577*5.842
01/05/2005 11:15:00*5.8476*5.8447*5.85025*5.8368
01/05/2005 11:20:00*5.8451*5.8502*5.8512*5.8377
01/05/2005 11:25:00*5.8507*5.8521*5.85215*5.8453
01/05/2005 11:30:00*5.8517*5.852*5.8539*5.8459
01/05/2005 11:35:00*5.8524*5.85215*5.8524*5.8489
01/05/2005 11:40:00*5.8524*5.8549*5.8556*5.85215
01/05/2005 11:45:00*5.8553*5.85055*5.8565*5.8505
01/05/2005 11:50:00*5.85055*5.85055*5.8512*5.8465
01/05/2005 11:55:00*5.8499*5.8459*5.8515*5.844
01/05/2005 12:00:00*5.8456*5.8461*5.8496*5.8455
01/05/2005 12:05:00*5.8477*5.8493*5.8499*5.8461
01/05/2005 12:10:00*5.849*5.8461*5.8493*5.8449
01/05/2005 12:15:00*5.8468*5.8499*5.8499*5.8461
01/05/2005 12:20:00*5.8486*5.8474*5.8499*5.8468
01/05/2005 12:25:00*5.8477*5.8449*5.849*5.8449
01/05/2005 12:30:00*5.84525*5.84125*5.8456*5.8403
01/05/2005 12:35:00*5.842*5.8421*5.8431*5.8397
01/05/2005 12:40:00*5.8419*5.8405*5.8426*5.8391
01/05/2005 12:45:00*5.8403*5.8379*5.8412*5.836
01/05/2005 12:50:00*5.8382*5.839*5.8409*5.836
01/05/2005 12:55:00*5.8387*5.836*5.8391*5.8344
01/05/2005 13:00:00*5.8359*5.8381*5.8381*5.8359
01/05/2005 13:05:00*5.8365*5.8354*5.8381*5.8344
01/05/2005 13:10:00*5.8363*5.8361*5.8363*5.8337
01/05/2005 13:15:00*5.8359*5.8381*5.8384*5.8359
01/05/2005 13:20:00*5.83775*5.8372*5.8387*5.8349
01/05/2005 13:25:00*5.8371*5.8362*5.8375*5.8356
01/05/2005 13:30:00*5.8365*5.8341*5.8369*5.8334
01/05/2005 13:35:00*5.8344*5.834*5.836*5.8331
01/05/2005 13:40:00*5.8344*5.8338*5.8344*5.8328
01/05/2005 13:45:00*5.8338*5.8341*5.8353*5.8319
01/05/2005 13:50:00*5.8344*5.835*5.835*5.834
01/05/2005 13:55:00*5.8375*5.8335*5.8387*5.8334
01/05/2005 14:00:00*5.8331*5.8325*5.8338*5.8315
01/05/2005 14:05:00*5.8334*5.8331*5.8344*5.8325
01/05/2005 14:10:00*5.8322*5.8303*5.8331*5.8303
01/05/2005 14:15:00*5.8306*5.83*5.8313*5.8294
01/05/2005 14:20:00*5.8297*5.8284*5.8307*5.8275
01/05/2005 14:25:00*5.8282*5.8259*5.8285*5.8256
01/05/2005 14:30:00*5.826*5.8347*5.8356*5.8254
01/05/2005 14:35:00*5.8341*5.8363*5.8366*5.8303
01/05/2005 14:40:00*5.8369*5.8331*5.8369*5.8312
01/05/2005 14:45:00*5.8334*5.8344*5.8381*5.8321
01/05/2005 14:50:00*5.8346*5.8349*5.8353*5.834
01/05/2005 14:55:00*5.8348*5.8352*5.8359*5.8346
01/05/2005 15:00:00*5.8349*5.8349*5.8359*5.834
01/05/2005 15:05:00*5.8349*5.8359*5.8374*5.8349
01/05/2005 15:10:00*5.8354*5.8365*5.837*5.835
01/05/2005 15:15:00*5.836*5.8368*5.837*5.8357
01/05/2005 15:20:00*5.8366*5.8356*5.8368*5.8338
01/05/2005 15:25:00*5.8357*5.8329*5.8371*5.8329
01/05/2005 15:30:00*5.8344*5.8339*5.8355*5.83195
01/05/2005 15:35:00*5.8336*5.8342*5.8342*5.8323
01/05/2005 15:40:00*5.8335*5.8332*5.8342*5.8326
01/05/2005 15:45:00*5.8331*5.8333*5.8339*5.83195
01/05/2005 15:50:00*5.8335*5.8317*5.8339*5.82945
01/05/2005 15:55:00*5.8321*5.82945*5.8326*5.8291
01/05/2005 16:00:00*5.8297*5.8314*5.8314*5.8285
01/05/2005 16:05:00*5.8312*5.833*5.8342*5.8298
01/05/2005 16:10:00*5.8333*5.8333*5.8337*5.8323
01/05/2005 16:15:00*5.8326*5.8313*5.8333*5.831
01/05/2005 16:20:00*5.8317*5.8314*5.8321*5.8298
01/05/2005 16:25:00*5.831*5.8312*5.8319*5.82885
01/05/2005 16:30:00*5.8317*5.8317*5.8319*5.8295
01/05/2005 16:35:00*5.8314*5.8319*5.8319*5.8312
01/05/2005 16:40:00*5.8317*5.8295*5.8319*5.8292
01/05/2005 16:45:00*5.8317*5.8316*5.8321*5.8295
01/05/2005 16:50:00*5.8314*5.8317*5.8321*5.8298
01/05/2005 16:55:00*5.8319*5.8314*5.8324*5.8298
01/05/2005 17:00:00*5.8312*5.8304*5.8321*5.8295
