01/05/2005 17:05:00*5.8307*5.8317*5.8457*5.8304
01/05/2005 17:10:00*5.8309*5.8301*5.8317*5.8299
01/05/2005 17:15:00*5.8292*5.8312*5.8317*5.8292
01/05/2005 17:20:00*5.8305*5.8316*5.833*5.8305
01/05/2005 17:25:00*5.8314*5.8313*5.8316*5.8305
01/05/2005 17:30:00*5.8314*5.8329*5.8366*5.8313
01/05/2005 17:35:00*5.8347*5.8342*5.8382*5.8329
01/05/2005 17:40:00*5.8344*5.8345*5.8358*5.8323
01/05/2005 17:45:00*5.8354*5.836*5.8361*5.8345
01/05/2005 17:50:00*5.8361*5.8364*5.8364*5.8345
01/05/2005 17:55:00*5.8361*5.8349*5.8364*5.8336
01/05/2005 18:00:00*5.8347*5.8354*5.8357*5.8342
01/05/2005 18:05:00*5.8358*5.836*5.8364*5.8354
01/05/2005 18:10:00*5.8363*5.8363*5.8366*5.836
01/05/2005 18:15:00*5.8365*5.8363*5.8365*5.836
01/05/2005 18:20:00*5.8366*5.8369*5.8369*5.836
01/05/2005 18:25:00*5.8363*5.8363*5.8369*5.8363
01/05/2005 18:30:00*5.8365*5.8372*5.8372*5.8363
01/05/2005 18:35:00*5.8372*5.8363*5.8381*5.836
01/05/2005 18:40:00*5.8366*5.8363*5.8366*5.836
01/05/2005 18:45:00*5.8363*5.8363*5.8363*5.8363
01/05/2005 18:50:00*5.836*5.8369*5.8369*5.8356
01/05/2005 18:55:00*5.8369*5.8372*5.8372*5.8368
01/05/2005 19:00:00*5.8375*5.8381*5.83845*5.8363
01/05/2005 19:05:00*5.8375*5.8378*5.8387*5.8372
01/05/2005 19:10:00*5.8378*5.8378*5.8381*5.8365
01/05/2005 19:15:00*5.8375*5.8388*5.8391*5.8372
01/05/2005 19:20:00*5.8381*5.8375*5.8388*5.8372
01/05/2005 19:25:00*5.8374*5.8382*5.8383*5.8372
01/05/2005 19:30:00*5.8379*5.8372*5.8384*5.8354
01/05/2005 19:35:00*5.8374*5.837*5.8382*5.8363
01/05/2005 19:40:00*5.8363*5.836*5.837*5.835
01/05/2005 19:45:00*5.8356*5.836*5.8363*5.8354
01/05/2005 19:50:00*5.8365*5.8369*5.8374*5.8358
01/05/2005 19:55:00*5.8372*5.8368*5.8375*5.8354
01/05/2005 20:00:00*5.8364*5.8338*5.8372*5.8338
01/05/2005 20:05:00*5.8363*5.8363*5.837*5.8332
01/05/2005 20:10:00*5.8365*5.8361*5.837*5.8344
01/05/2005 20:15:00*5.836*5.8377*5.8378*5.8347
01/05/2005 20:20:00*5.8374*5.8354*5.8377*5.8341
01/05/2005 20:25:00*5.837*5.8364*5.837*5.8341
01/05/2005 20:30:00*5.8367*5.8344*5.8367*5.8338
01/05/2005 20:35:00*5.8365*5.8367*5.8377*5.8338
01/05/2005 20:40:00*5.8369*5.8357*5.8375*5.835
01/05/2005 20:45:00*5.8377*5.8369*5.8382*5.8354
01/05/2005 20:50:00*5.8384*5.8368*5.8384*5.8357
01/05/2005 20:55:00*5.837*5.8386*5.8386*5.836
01/05/2005 21:00:00*5.8375*5.8382*5.8391*5.8372
01/05/2005 21:05:00*5.8381*5.8378*5.8388*5.8375
01/05/2005 21:10:00*5.8378*5.8381*5.8384*5.8372
01/05/2005 21:15:00*5.8378*5.8378*5.83845*5.8375
01/05/2005 21:20:00*5.8381*5.8382*5.8382*5.8372
01/05/2005 21:25:00*5.8376*5.8378*5.8384*5.8368
01/05/2005 21:30:00*5.8372*5.8381*5.83845*5.8372
01/05/2005 21:35:00*5.8381*5.8366*5.8381*5.8366
01/05/2005 21:40:00*5.837*5.8369*5.8378*5.835
01/05/2005 21:45:00*5.8372*5.8377*5.8381*5.8366
01/05/2005 21:50:00*5.8375*5.8372*5.8379*5.836
01/05/2005 21:55:00*5.8375*5.8367*5.8379*5.836
01/05/2005 22:00:00*5.8365*5.8365*5.8373*5.8363
01/05/2005 22:05:00*5.8363*5.8375*5.8375*5.836
01/05/2005 22:10:00*5.836*5.835*5.838*5.835
01/05/2005 22:15:00*5.8354*5.8377*5.838*5.835
01/05/2005 22:20:00*5.8379*5.8374*5.8379*5.8357
01/05/2005 22:25:00*5.8377*5.837*5.8382*5.8357
01/05/2005 22:30:00*5.8372*5.8367*5.8377*5.836
01/05/2005 22:35:00*5.8365*5.8372*5.8377*5.8363
01/05/2005 22:40:00*5.8374*5.8381*5.8381*5.8372
01/05/2005 22:45:00*5.8379*5.8372*5.8381*5.8372
01/05/2005 22:50:00*5.8377*5.837*5.8379*5.8357
01/05/2005 22:55:00*5.8367*5.8368*5.8372*5.8357
01/05/2005 23:00:00*5.837*5.8339*5.8373*5.8335
01/05/2005 23:05:00*5.8345*5.8357*5.8359*5.8332
01/05/2005 23:10:00*5.8354*5.8342*5.8357*5.8313
01/05/2005 23:15:00*5.8338*5.8329*5.8347*5.8329
01/05/2005 23:20:00*5.8342*5.8339*5.8344*5.8329
01/05/2005 23:25:00*5.8341*5.8342*5.8342*5.8329
01/05/2005 23:30:00*5.834*5.8336*5.8342*5.8329
01/05/2005 23:35:00*5.8335*5.834*5.834*5.8326
01/05/2005 23:40:00*5.8338*5.8329*5.8342*5.8326
01/05/2005 23:45:00*5.8326*5.8336*5.8343*5.8316
01/05/2005 23:50:00*5.8316*5.8338*5.8349*5.8316
01/05/2005 23:55:00*5.8329*5.8338*5.8347*5.8323
01/06/2005 00:00:00*5.8336*5.8338*5.8346*5.83195
01/06/2005 00:05:00*5.8335*5.8316*5.8349*5.8313
01/06/2005 00:10:00*5.8331*5.8298*5.8336*5.8298
01/06/2005 00:15:00*5.831*5.8312*5.8324*5.82855
01/06/2005 00:20:00*5.8314*5.8317*5.8332*5.82855
01/06/2005 00:25:00*5.8314*5.8315*5.8326*5.8292
01/06/2005 00:30:00*5.8312*5.8295*5.8317*5.8292
01/06/2005 00:35:00*5.8292*5.8317*5.834*5.8292
01/06/2005 00:40:00*5.8298*5.82885*5.8328*5.82885
01/06/2005 00:45:00*5.8307*5.8301*5.8336*5.82885
01/06/2005 00:50:00*5.8308*5.8331*5.8334*5.82885
01/06/2005 00:55:00*5.8334*5.8327*5.8334*5.8301
01/06/2005 01:00:00*5.8326*5.8331*5.8335*5.831
01/06/2005 01:05:00*5.8331*5.833*5.8342*5.8316
01/06/2005 01:10:00*5.8333*5.8314*5.8345*5.8314
01/06/2005 01:15:00*5.8312*5.8338*5.8338*5.8298
01/06/2005 01:20:00*5.8335*5.832*5.8338*5.831
01/06/2005 01:25:00*5.8313*5.8307*5.832*5.8295
01/06/2005 01:30:00*5.831*5.83*5.8312*5.8279
01/06/2005 01:35:00*5.8296*5.8304*5.8304*5.8273
01/06/2005 01:40:00*5.82885*5.8293*5.8304*5.8267
01/06/2005 01:45:00*5.8291*5.8335*5.8335*5.8248
01/06/2005 01:50:00*5.8338*5.8333*5.8373*5.8261
01/06/2005 01:55:00*5.8326*5.8357*5.8377*5.8326
01/06/2005 02:00:00*5.8357*5.8367*5.8374*5.8342
01/06/2005 02:05:00*5.837*5.8384*5.84645*5.8345
01/06/2005 02:10:00*5.8386*5.8396*5.8471*5.8361
01/06/2005 02:15:00*5.8393*5.8421*5.8462*5.8384
01/06/2005 02:20:00*5.8417*5.8424*5.8452*5.8365
01/06/2005 02:25:00*5.84275*5.8561*5.8561*5.8424
01/06/2005 02:30:00*5.85615*5.8609*5.8643*5.8458
01/06/2005 02:40:00*5.8618*5.8634*5.8647*5.8568
01/06/2005 02:45:00*5.8631*5.8618*5.8647*5.8609
01/06/2005 02:50:00*5.8612*5.8647*5.8668*5.8612
01/06/2005 02:55:00*5.8649*5.8697*5.8697*5.8643
01/06/2005 03:00:00*5.8696*5.86675*5.8714*5.8664
01/06/2005 03:05:00*5.8664*5.8646*5.8689*5.8552
01/06/2005 03:10:00*5.8649*5.8644*5.86805*5.8574
01/06/2005 03:15:00*5.8612*5.85555*5.8644*5.8521
01/06/2005 03:20:00*5.8558*5.8603*5.8603*5.85555
01/06/2005 03:25:00*5.8599*5.8537*5.86085*5.8537
01/06/2005 03:30:00*5.8549*5.854*5.8611*5.8496
01/06/2005 03:35:00*5.8565*5.863*5.8652*5.854
01/06/2005 03:40:00*5.8632*5.8654*5.8668*5.8577
01/06/2005 03:45:00*5.8658*5.8647*5.8677*5.8605
01/06/2005 03:50:00*5.8649*5.86465*5.86685*5.85995
01/06/2005 03:55:00*5.8634*5.86315*5.86465*5.8596
01/06/2005 04:00:00*5.8631*5.87155*5.874*5.8571
01/06/2005 04:05:00*5.8724*5.8671*5.8734*5.86625
01/06/2005 04:10:00*5.8669*5.86685*5.8689*5.86435
01/06/2005 04:15:00*5.8665*5.8689*5.87155*5.8665
01/06/2005 04:20:00*5.8686*5.8683*5.86895*5.8668
01/06/2005 04:25:00*5.8679*5.8678*5.86955*5.8663
01/06/2005 04:30:00*5.8681*5.8672*5.87055*5.867
01/06/2005 04:35:00*5.8621*5.8594*5.8672*5.8505
01/06/2005 04:40:00*5.86*5.864*5.8663*5.854
01/06/2005 04:45:00*5.8642*5.8515*5.86655*5.8456
01/06/2005 04:50:00*5.8534*5.8475*5.8537*5.84585
01/06/2005 04:55:00*5.8484*5.85185*5.85375*5.8475
01/06/2005 05:00:00*5.8525*5.8528*5.8552*5.85095
01/06/2005 05:05:00*5.853*5.85395*5.85495*5.8505
01/06/2005 05:10:00*5.853*5.8582*5.8593*5.853
01/06/2005 05:15:00*5.858*5.8625*5.86375*5.8578
01/06/2005 05:20:00*5.863*5.8598*5.86405*5.8586
01/06/2005 05:25:00*5.8595*5.8594*5.86245*5.8531
01/06/2005 05:30:00*5.8591*5.8597*5.8614*5.85585
01/06/2005 05:35:00*5.8587*5.8559*5.85995*5.8556
01/06/2005 05:40:00*5.8556*5.8577*5.8586*5.8537
01/06/2005 05:45:00*5.858*5.85775*5.85905*5.854
01/06/2005 05:50:00*5.857*5.856*5.85805*5.85405
01/06/2005 05:55:00*5.85615*5.854*5.8562*5.84965
01/06/2005 06:00:00*5.8542*5.8521*5.85525*5.85
01/06/2005 06:05:00*5.85305*5.85245*5.854*5.8468
01/06/2005 06:10:00*5.8522*5.85105*5.8529*5.85
01/06/2005 06:15:00*5.851*5.849*5.85215*5.84785
01/06/2005 06:20:00*5.84905*5.8489*5.85115*5.84845
01/06/2005 06:25:00*5.8491*5.8502*5.85245*5.8468
01/06/2005 06:30:00*5.8505*5.851*5.85395*5.8479
01/06/2005 06:35:00*5.8512*5.8528*5.85425*5.8509
01/06/2005 06:40:00*5.85395*5.8535*5.85485*5.8515
01/06/2005 06:45:00*5.8533*5.8535*5.85405*5.8519
01/06/2005 06:50:00*5.8532*5.8535*5.8553*5.8518
01/06/2005 06:55:00*5.8533*5.853*5.8547*5.8512
01/06/2005 07:00:00*5.8553*5.8546*5.85535*5.853
01/06/2005 07:05:00*5.85495*5.8579*5.8579*5.854
01/06/2005 07:10:00*5.8528*5.8614*5.86405*5.8528
01/06/2005 07:15:00*5.86215*5.8646*5.8656*5.8609
01/06/2005 07:20:00*5.86495*5.8668*5.869*5.8636
01/06/2005 07:25:00*5.8665*5.86305*5.86685*5.8623
01/06/2005 07:30:00*5.8636*5.8625*5.8643*5.8621
01/06/2005 07:35:00*5.8628*5.8612*5.86405*5.8608
01/06/2005 07:40:00*5.8608*5.8625*5.8625*5.8597
01/06/2005 07:45:00*5.863*5.86555*5.86685*5.8621
01/06/2005 07:50:00*5.86585*5.85535*5.86595*5.8528
01/06/2005 07:55:00*5.8556*5.855*5.85715*5.8537
01/06/2005 08:00:00*5.8547*5.85525*5.8579*5.8502
01/06/2005 08:05:00*5.854*5.8507*5.8562*5.8462
01/06/2005 08:10:00*5.8511*5.8509*5.8562*5.8507
01/06/2005 08:15:00*5.8515*5.85185*5.85285*5.8503
01/06/2005 08:20:00*5.8524*5.8534*5.8565*5.8515
01/06/2005 08:25:00*5.853*5.854*5.85685*5.8512
01/06/2005 08:30:00*5.8537*5.8552*5.8559*5.85215
01/06/2005 08:35:00*5.8533*5.8573*5.8625*5.8468
01/06/2005 08:40:00*5.8581*5.8547*5.8597*5.8547
01/06/2005 08:45:00*5.8552*5.8531*5.8575*5.8521
01/06/2005 08:50:00*5.8524*5.8446*5.8565*5.8441
01/06/2005 08:55:00*5.8444*5.8434*5.8468*5.8368
01/06/2005 09:00:00*5.844*5.8444*5.8456*5.8405
01/06/2005 09:05:00*5.8414*5.8246*5.8444*5.8189
01/06/2005 09:10:00*5.8249*5.8321*5.8338*5.8224
01/06/2005 09:15:00*5.8312*5.8342*5.8342*5.8296
01/06/2005 09:20:00*5.8337*5.8353*5.83795*5.8324
01/06/2005 09:25:00*5.8347*5.83085*5.83645*5.8249
01/06/2005 09:30:00*5.83055*5.8353*5.83835*5.8246
01/06/2005 09:35:00*5.8333*5.8296*5.83565*5.8274
01/06/2005 09:40:00*5.8294*5.8277*5.8314*5.8274
01/06/2005 09:45:00*5.828*5.8292*5.8321*5.8263
01/06/2005 09:50:00*5.8293*5.8328*5.8354*5.8259
01/06/2005 09:55:00*5.8319*5.8305*5.83305*5.828
01/06/2005 10:00:00*5.8289*5.8305*5.838*5.828
01/06/2005 10:05:00*5.8321*5.8357*5.8357*5.83025
01/06/2005 10:10:00*5.8363*5.8421*5.8421*5.8321
01/06/2005 10:15:00*5.8419*5.8458*5.8458*5.8396
01/06/2005 10:20:00*5.8464*5.8477*5.8486*5.8431
01/06/2005 10:25:00*5.8475*5.8453*5.85055*5.844
01/06/2005 10:30:00*5.8443*5.8467*5.84845*5.8414
01/06/2005 10:35:00*5.8471*5.8481*5.85125*5.8462
01/06/2005 10:40:00*5.8489*5.8498*5.85375*5.8481
01/06/2005 10:45:00*5.8494*5.8519*5.8519*5.8487
01/06/2005 10:50:00*5.8526*5.8521*5.8533*5.84815
01/06/2005 10:55:00*5.8524*5.85745*5.85935*5.8474
01/06/2005 11:00:00*5.8571*5.8521*5.85745*5.849
01/06/2005 11:05:00*5.8515*5.8521*5.854*5.8489
01/06/2005 11:10:00*5.8527*5.8475*5.8527*5.8475
01/06/2005 11:15:00*5.8472*5.842*5.8505*5.8382
01/06/2005 11:20:00*5.8423*5.8421*5.84655*5.8327
01/06/2005 11:25:00*5.8452*5.8408*5.84965*5.83995
01/06/2005 11:30:00*5.84085*5.8401*5.8424*5.8321
01/06/2005 11:35:00*5.84215*5.83965*5.84215*5.8346
01/06/2005 11:40:00*5.8396*5.8377*5.8409*5.8371
01/06/2005 11:45:00*5.8379*5.8423*5.8435*5.8366
01/06/2005 11:50:00*5.8429*5.84065*5.8429*5.83965
01/06/2005 11:55:00*5.8422*5.8417*5.8422*5.83935
01/06/2005 12:00:00*5.8419*5.8426*5.8429*5.83935
01/06/2005 12:05:00*5.8422*5.838*5.8429*5.8377
01/06/2005 12:10:00*5.8384*5.83905*5.8431*5.8368
01/06/2005 12:15:00*5.83875*5.83835*5.84435*5.8378
01/06/2005 12:20:00*5.83865*5.8455*5.8456*5.83835
01/06/2005 12:25:00*5.8454*5.8447*5.8456*5.83995
01/06/2005 12:30:00*5.8443*5.844*5.8456*5.8425
01/06/2005 12:35:00*5.8437*5.84365*5.8443*5.84305
01/06/2005 12:40:00*5.844*5.8474*5.8486*5.83905
01/06/2005 12:45:00*5.8471*5.8446*5.8477*5.83655
01/06/2005 12:50:00*5.83905*5.84055*5.8459*5.83905
01/06/2005 12:55:00*5.8452*5.8431*5.8452*5.83905
01/06/2005 13:00:00*5.8434*5.8438*5.8445*5.83835
01/06/2005 13:05:00*5.8441*5.8433*5.8455*5.8412
01/06/2005 13:10:00*5.84055*5.8412*5.8439*5.83935
01/06/2005 13:15:00*5.8424*5.8424*5.8434*5.84025
01/06/2005 13:20:00*5.84025*5.8458*5.8468*5.83935
01/06/2005 13:25:00*5.84305*5.8442*5.8469*5.83965
01/06/2005 13:30:00*5.844*5.8451*5.8459*5.8412
01/06/2005 13:35:00*5.8449*5.8444*5.8472*5.83995
01/06/2005 13:40:00*5.8441*5.8372*5.8444*5.83155
01/06/2005 13:45:00*5.8366*5.83055*5.8372*5.82995
01/06/2005 13:50:00*5.8342*5.8338*5.8345*5.82995
01/06/2005 13:55:00*5.8336*5.83935*5.83935*5.83055
01/06/2005 14:00:00*5.8384*5.837*5.8437*5.8365
01/06/2005 14:05:00*5.841*5.8435*5.8438*5.837
01/06/2005 14:10:00*5.8415*5.8437*5.8448*5.8387
01/06/2005 14:15:00*5.8438*5.8423*5.8444*5.83775
01/06/2005 14:20:00*5.83775*5.83805*5.843*5.83655
01/06/2005 14:25:00*5.842*5.8431*5.844*5.83805
01/06/2005 14:30:00*5.8427*5.8339*5.8438*5.82995
01/06/2005 14:35:00*5.8338*5.8329*5.8342*5.82875
01/06/2005 14:40:00*5.8324*5.82975*5.8333*5.82975
01/06/2005 14:45:00*5.8318*5.8318*5.8318*5.82805
01/06/2005 14:50:00*5.8308*5.8321*5.8329*5.82715
01/06/2005 14:55:00*5.8322*5.8335*5.8342*5.82905
01/06/2005 15:00:00*5.82935*5.835*5.8352*5.82935
01/06/2005 15:05:00*5.8347*5.83155*5.8361*5.82935
01/06/2005 15:10:00*5.8354*5.8361*5.8366*5.82965
01/06/2005 15:15:00*5.8312*5.8392*5.8392*5.8312
01/06/2005 15:20:00*5.8388*5.8384*5.8397*5.83155
01/06/2005 15:25:00*5.8382*5.8378*5.8413*5.83065
01/06/2005 15:30:00*5.8377*5.834*5.8382*5.83215
01/06/2005 15:35:00*5.8382*5.8385*5.8389*5.83305
01/06/2005 15:40:00*5.83585*5.8368*5.8391*5.834
01/06/2005 15:45:00*5.8365*5.83365*5.8377*5.83335
01/06/2005 15:50:00*5.8356*5.8362*5.8368*5.83365
01/06/2005 15:55:00*5.83435*5.8372*5.8374*5.83435
01/06/2005 16:00:00*5.8368*5.8364*5.8377*5.83365
01/06/2005 16:05:00*5.8359*5.8362*5.8368*5.83335
01/06/2005 16:10:00*5.83365*5.834*5.8373*5.83335
01/06/2005 16:15:00*5.83365*5.8373*5.8377*5.83365
01/06/2005 16:20:00*5.8375*5.8373*5.8379*5.83245
01/06/2005 16:25:00*5.83305*5.8361*5.8373*5.83185
01/06/2005 16:30:00*5.8365*5.8377*5.84305*5.83245
01/06/2005 16:35:00*5.8377*5.84035*5.84095*5.8374
01/06/2005 16:40:00*5.8377*5.8368*5.84065*5.8358
01/06/2005 16:45:00*5.83935*5.84155*5.8425*5.8368
01/06/2005 16:50:00*5.8399*5.84125*5.84315*5.8383
01/06/2005 16:55:00*5.8386*5.84155*5.84215*5.8383
01/06/2005 17:00:00*5.84185*5.84185*5.84215*5.8386
