01/09/2005 17:05:00*5.8652*5.8658*5.8662*5.86275
01/09/2005 17:10:00*5.8658*5.8656*5.8658*5.8652
01/09/2005 17:15:00*5.8652*5.8627*5.8656*5.8621
01/09/2005 17:20:00*5.8624*5.8624*5.8627*5.8624
01/09/2005 17:25:00*5.8624*5.8609*5.8624*5.8609
01/09/2005 17:30:00*5.8609*5.8612*5.8618*5.8605
01/09/2005 17:35:00*5.8609*5.8615*5.8615*5.8609
01/09/2005 17:40:00*5.8612*5.8618*5.8624*5.8612
01/09/2005 17:45:00*5.8618*5.8612*5.863*5.8605
01/09/2005 17:50:00*5.8615*5.8609*5.8621*5.8596
01/09/2005 17:55:00*5.8609*5.8621*5.8624*5.8609
01/09/2005 18:00:00*5.8624*5.863*5.8633*5.8621
01/09/2005 18:05:00*5.8633*5.8628*5.8633*5.8624
01/09/2005 18:10:00*5.863*5.863*5.864*5.8628
01/09/2005 18:15:00*5.863*5.8633*5.8633*5.863
01/09/2005 18:20:00*5.8636*5.863*5.8643*5.8621
01/09/2005 18:25:00*5.8628*5.8628*5.863*5.8628
01/09/2005 18:30:00*5.863*5.8637*5.8637*5.8612
01/09/2005 18:35:00*5.863*5.8637*5.8637*5.8627
01/09/2005 18:40:00*5.8637*5.8637*5.8637*5.8637
01/09/2005 18:45:00*5.864*5.8633*5.8646*5.8633
01/09/2005 18:50:00*5.8637*5.864*5.8646*5.8627
01/09/2005 18:55:00*5.8643*5.8656*5.8674*5.864
01/09/2005 19:00:00*5.8658*5.8662*5.8674*5.8656
01/09/2005 19:05:00*5.8674*5.86025*5.868*5.86025
01/09/2005 19:10:00*5.8677*5.8602*5.8677*5.8596
01/09/2005 19:15:00*5.8605*5.86055*5.86055*5.8599
01/09/2005 19:20:00*5.8608*5.8605*5.86145*5.8602
01/09/2005 19:25:00*5.86085*5.8605*5.86115*5.8599
01/09/2005 19:30:00*5.85995*5.8586*5.8605*5.85775
01/09/2005 19:35:00*5.85895*5.85865*5.85895*5.85835
01/09/2005 19:40:00*5.85995*5.85925*5.86025*5.8586
01/09/2005 19:45:00*5.8593*5.8599*5.86025*5.85925
01/09/2005 19:50:00*5.8599*5.8599*5.8599*5.8599
01/09/2005 19:55:00*5.86085*5.85995*5.86085*5.8596
01/09/2005 20:00:00*5.8593*5.8596*5.8602*5.8589
01/09/2005 20:05:00*5.8599*5.85995*5.86055*5.8596
01/09/2005 20:10:00*5.8602*5.86055*5.86055*5.85925
01/09/2005 20:15:00*5.8596*5.8605*5.86055*5.8596
01/09/2005 20:20:00*5.8602*5.8599*5.86085*5.8599
01/09/2005 20:25:00*5.8602*5.8599*5.86055*5.8599
01/09/2005 20:30:00*5.85995*5.8599*5.86025*5.85805
01/09/2005 20:35:00*5.85995*5.8599*5.85995*5.85775
01/09/2005 20:40:00*5.8596*5.85925*5.8599*5.85745
01/09/2005 20:45:00*5.8596*5.8589*5.85995*5.8583
01/09/2005 20:50:00*5.85895*5.85965*5.85995*5.85775
01/09/2005 20:55:00*5.8599*5.85965*5.86055*5.8596
01/09/2005 21:00:00*5.85965*5.85965*5.85965*5.85965
01/09/2005 21:05:00*5.8605*5.8599*5.86055*5.8596
01/09/2005 21:10:00*5.85965*5.8602*5.86025*5.8593
01/09/2005 21:15:00*5.8599*5.85995*5.8602*5.8596
01/09/2005 21:20:00*5.8599*5.85925*5.85995*5.8583
01/09/2005 21:25:00*5.85925*5.8589*5.85925*5.8589
01/09/2005 21:30:00*5.8586*5.8589*5.85895*5.8586
01/09/2005 21:35:00*5.85925*5.85965*5.85965*5.8583
01/09/2005 21:40:00*5.8599*5.8599*5.86025*5.8593
01/09/2005 21:45:00*5.8596*5.8599*5.8599*5.8596
01/09/2005 21:50:00*5.8596*5.8599*5.8599*5.8596
01/09/2005 21:55:00*5.8602*5.8602*5.86055*5.8599
01/09/2005 22:00:00*5.8599*5.8611*5.86115*5.8599
01/09/2005 22:05:00*5.8614*5.86115*5.86145*5.8611
01/09/2005 22:10:00*5.86145*5.86175*5.86175*5.86115
01/09/2005 22:15:00*5.8617*5.8621*5.86365*5.8614
01/09/2005 22:20:00*5.8624*5.8674*5.86865*5.8621
01/09/2005 22:25:00*5.86775*5.8668*5.86865*5.8652
01/09/2005 22:30:00*5.86525*5.8661*5.8677*5.864
01/09/2005 22:35:00*5.86615*5.8661*5.869*5.8658
01/09/2005 22:40:00*5.8665*5.86805*5.86805*5.8661
01/09/2005 22:45:00*5.868*5.8665*5.86835*5.8658
01/09/2005 22:50:00*5.86615*5.8665*5.8671*5.8649
01/09/2005 22:55:00*5.8661*5.86745*5.86805*5.8661
01/09/2005 23:00:00*5.8665*5.8668*5.86745*5.8658
01/09/2005 23:05:00*5.8665*5.8693*5.8693*5.8665
01/09/2005 23:10:00*5.8689*5.8635*5.87435*5.8619
01/09/2005 23:15:00*5.8632*5.86745*5.86965*5.8617
01/09/2005 23:20:00*5.8614*5.8621*5.86805*5.8612
01/09/2005 23:25:00*5.86835*5.86775*5.8693*5.8614
01/09/2005 23:30:00*5.8616*5.8619*5.86805*5.8609
01/09/2005 23:35:00*5.8623*5.8614*5.86965*5.8609
01/09/2005 23:40:00*5.8665*5.86615*5.86805*5.8593
01/09/2005 23:45:00*5.8615*5.86525*5.86615*5.8606
01/09/2005 23:50:00*5.8605*5.86465*5.86525*5.8593
01/09/2005 23:55:00*5.86*5.8607*5.86555*5.8598
01/10/2005 00:00:00*5.8606*5.8607*5.86495*5.8605
01/10/2005 00:05:00*5.8603*5.86585*5.86585*5.8602
01/10/2005 00:10:00*5.8633*5.8618*5.86745*5.8614
01/10/2005 00:15:00*5.86615*5.8622*5.86615*5.8617
01/10/2005 00:20:00*5.862*5.8619*5.86585*5.8616
01/10/2005 00:25:00*5.8616*5.8615*5.86585*5.8613
01/10/2005 00:30:00*5.8617*5.8604*5.86525*5.8604
01/10/2005 00:35:00*5.8607*5.8598*5.86495*5.8598
01/10/2005 00:40:00*5.86*5.8599*5.86365*5.8591
01/10/2005 00:45:00*5.8597*5.8607*5.86365*5.8596
01/10/2005 00:50:00*5.8604*5.8602*5.86465*5.8589
01/10/2005 00:55:00*5.86305*5.86305*5.86335*5.8593
01/10/2005 01:00:00*5.86275*5.86245*5.86305*5.8593
01/10/2005 01:05:00*5.8597*5.86245*5.86245*5.8593
01/10/2005 01:10:00*5.86*5.86*5.86335*5.8595
01/10/2005 01:15:00*5.8598*5.86215*5.86245*5.8594
01/10/2005 01:20:00*5.8599*5.85*5.86215*5.8491
01/10/2005 01:25:00*5.8503*5.85*5.8509*5.8491
01/10/2005 01:30:00*5.8497*5.8602*5.86215*5.8497
01/10/2005 01:35:00*5.8599*5.8465*5.8602*5.8454
01/10/2005 01:40:00*5.8462*5.8605*5.8608*5.8454
01/10/2005 01:45:00*5.8603*5.8633*5.86365*5.8593
01/10/2005 01:50:00*5.863*5.8621*5.86395*5.8621
01/10/2005 01:55:00*5.86215*5.86675*5.86745*5.84245
01/10/2005 02:00:00*5.8671*5.868*5.86865*5.8664
01/10/2005 02:05:00*5.8671*5.8699*5.87055*5.8671
01/10/2005 02:10:00*5.8696*5.8686*5.8718*5.86685
01/10/2005 02:15:00*5.8689*5.867*5.8689*5.86345
01/10/2005 02:20:00*5.86465*5.8705*5.8717*5.86465
01/10/2005 02:25:00*5.8708*5.8708*5.8717*5.86845
01/10/2005 02:30:00*5.8705*5.8681*5.87405*5.86375
01/10/2005 02:40:00*5.8684*5.8616*5.875*5.8614
01/10/2005 02:45:00*5.8618*5.8665*5.86905*5.8596
01/10/2005 02:50:00*5.8668*5.8705*5.87435*5.8665
01/10/2005 02:55:00*5.8702*5.8692*5.87565*5.8677
01/10/2005 03:00:00*5.8694*5.8688*5.8698*5.8683
01/10/2005 03:05:00*5.8686*5.8705*5.87565*5.86555
01/10/2005 03:10:00*5.8702*5.8694*5.8725*5.86315
01/10/2005 03:15:00*5.8691*5.8715*5.8737*5.8622
01/10/2005 03:20:00*5.8719*5.86375*5.8719*5.8615
01/10/2005 03:25:00*5.86345*5.8677*5.868*5.86085
01/10/2005 03:30:00*5.86805*5.8633*5.8714*5.8625
01/10/2005 03:35:00*5.864*5.8586*5.86465*5.85815
01/10/2005 03:40:00*5.859*5.853*5.859*5.85275
01/10/2005 03:45:00*5.854*5.8521*5.8558*5.8521
01/10/2005 03:50:00*5.8524*5.85*5.85405*5.8471
01/10/2005 03:55:00*5.8506*5.84935*5.8512*5.848
01/10/2005 04:00:00*5.8483*5.84365*5.84935*5.84365
01/10/2005 04:05:00*5.8446*5.84525*5.8468*5.8433
01/10/2005 04:10:00*5.84495*5.8458*5.8477*5.8432
01/10/2005 04:15:00*5.8449*5.8435*5.8462*5.838
01/10/2005 04:20:00*5.8426*5.8444*5.84595*5.8352
01/10/2005 04:25:00*5.8445*5.84625*5.84715*5.844
01/10/2005 04:30:00*5.84595*5.8457*5.84655*5.8428
01/10/2005 04:35:00*5.8431*5.8366*5.8457*5.83655
01/10/2005 04:40:00*5.837*5.8335*5.8375*5.83255
01/10/2005 04:45:00*5.8333*5.8334*5.83475*5.831
01/10/2005 04:50:00*5.83345*5.83615*5.83615*5.8284
01/10/2005 04:55:00*5.8356*5.83085*5.8375*5.8265
01/10/2005 05:00:00*5.8315*5.83085*5.8319*5.8296
01/10/2005 05:05:00*5.83085*5.8326*5.8343*5.8292
01/10/2005 05:10:00*5.8321*5.83095*5.8326*5.8293
01/10/2005 05:15:00*5.8319*5.83405*5.83435*5.83095
01/10/2005 05:20:00*5.834*5.8352*5.83685*5.8337
01/10/2005 05:25:00*5.8349*5.83595*5.8368*5.8337
01/10/2005 05:30:00*5.8355*5.8386*5.8419*5.8355
01/10/2005 05:35:00*5.83865*5.83935*5.8408*5.8386
01/10/2005 05:40:00*5.8393*5.8392*5.8417*5.8382
01/10/2005 05:45:00*5.8393*5.841*5.8417*5.83775
01/10/2005 05:50:00*5.8389*5.83705*5.8418*5.8368
01/10/2005 05:55:00*5.8379*5.8366*5.8384*5.8358
01/10/2005 06:00:00*5.8363*5.8392*5.8412*5.83555
01/10/2005 06:05:00*5.83905*5.8386*5.8407*5.834
01/10/2005 06:10:00*5.839*5.8372*5.8396*5.83615
01/10/2005 06:15:00*5.83775*5.8361*5.83775*5.8342
01/10/2005 06:20:00*5.8352*5.8366*5.8375*5.8348
01/10/2005 06:25:00*5.8365*5.8381*5.8384*5.8342
01/10/2005 06:30:00*5.8372*5.838*5.8431*5.8334
01/10/2005 06:35:00*5.8379*5.8391*5.84065*5.83565
01/10/2005 06:40:00*5.83915*5.8372*5.8412*5.834
01/10/2005 06:45:00*5.8345*5.83365*5.8372*5.831
01/10/2005 06:50:00*5.8335*5.83345*5.8375*5.8278
01/10/2005 06:55:00*5.8327*5.83275*5.834*5.8315
01/10/2005 07:00:00*5.8326*5.8352*5.8381*5.8321
01/10/2005 07:05:00*5.8351*5.83495*5.8356*5.8345
01/10/2005 07:10:00*5.8352*5.8345*5.83555*5.83275
01/10/2005 07:15:00*5.8342*5.8361*5.83775*5.83335
01/10/2005 07:20:00*5.8359*5.83485*5.838*5.8343
01/10/2005 07:25:00*5.83455*5.8368*5.84215*5.8317
01/10/2005 07:30:00*5.8382*5.84*5.8405*5.83585
01/10/2005 07:35:00*5.837*5.8309*5.84065*5.8309
01/10/2005 07:40:00*5.8379*5.8389*5.84095*5.8309
01/10/2005 07:45:00*5.8393*5.84025*5.8418*5.838
01/10/2005 07:50:00*5.8393*5.8377*5.84155*5.8317
01/10/2005 07:55:00*5.8384*5.8393*5.8396*5.8356
01/10/2005 08:00:00*5.8393*5.8393*5.84025*5.83715
01/10/2005 08:05:00*5.8389*5.84*5.84085*5.8383
01/10/2005 08:10:00*5.8398*5.8428*5.8453*5.834
01/10/2005 08:15:00*5.8426*5.8398*5.84465*5.8388
01/10/2005 08:20:00*5.8393*5.8391*5.8437*5.834
01/10/2005 08:25:00*5.8395*5.84*5.84125*5.8305
01/10/2005 08:30:00*5.83995*5.8396*5.84175*5.8391
01/10/2005 08:35:00*5.8393*5.8391*5.83965*5.8375
01/10/2005 08:40:00*5.83905*5.84*5.8423*5.8389
01/10/2005 08:45:00*5.83995*5.83925*5.84*5.838
01/10/2005 08:50:00*5.83955*5.8366*5.83955*5.8334
01/10/2005 08:55:00*5.8365*5.83*5.83805*5.83
01/10/2005 09:00:00*5.8298*5.8224*5.8303*5.8154
01/10/2005 09:05:00*5.8235*5.8237*5.828*5.82215
01/10/2005 09:10:00*5.8233*5.8205*5.82495*5.8203
01/10/2005 09:15:00*5.8203*5.8173*5.82245*5.8149
01/10/2005 09:20:00*5.8171*5.81775*5.8203*5.8136
01/10/2005 09:25:00*5.8177*5.8212*5.8224*5.8131
01/10/2005 09:30:00*5.8209*5.8203*5.82365*5.8196
01/10/2005 09:35:00*5.8205*5.8208*5.82085*5.8177
01/10/2005 09:40:00*5.8211*5.8194*5.82115*5.81625
01/10/2005 09:45:00*5.81945*5.81945*5.82125*5.8102
01/10/2005 09:50:00*5.8198*5.81965*5.82115*5.8184
01/10/2005 09:55:00*5.8193*5.8217*5.82265*5.814
01/10/2005 10:00:00*5.82175*5.8205*5.82215*5.8196
01/10/2005 10:05:00*5.8211*5.8246*5.8263*5.8172
01/10/2005 10:10:00*5.82515*5.8228*5.82775*5.82155
01/10/2005 10:15:00*5.8226*5.8233*5.82365*5.8147
01/10/2005 10:20:00*5.82335*5.8236*5.82455*5.8214
01/10/2005 10:25:00*5.8233*5.8238*5.82625*5.82175
01/10/2005 10:30:00*5.8231*5.8281*5.82835*5.81815
01/10/2005 10:35:00*5.8278*5.8312*5.8321*5.8242
01/10/2005 10:40:00*5.824*5.8308*5.83405*5.8237
01/10/2005 10:45:00*5.83215*5.8286*5.83345*5.8285
01/10/2005 10:50:00*5.83185*5.8289*5.83185*5.8209
01/10/2005 10:55:00*5.8296*5.8309*5.83285*5.8222
01/10/2005 11:00:00*5.8296*5.8344*5.835*5.8296
01/10/2005 11:05:00*5.834*5.8327*5.8344*5.82185
01/10/2005 11:10:00*5.8325*5.8269*5.83435*5.8197
01/10/2005 11:15:00*5.8193*5.8239*5.8306*5.8184
01/10/2005 11:20:00*5.824*5.8256*5.82815*5.8165
01/10/2005 11:25:00*5.8259*5.8208*5.8264*5.8178
01/10/2005 11:30:00*5.8205*5.82155*5.8238*5.82005
01/10/2005 11:35:00*5.8238*5.83035*5.83095*5.8203
01/10/2005 11:40:00*5.83065*5.82285*5.83065*5.8195
01/10/2005 11:45:00*5.8232*5.82125*5.82625*5.8121
01/10/2005 11:50:00*5.82155*5.8183*5.82315*5.8183
01/10/2005 11:55:00*5.8109*5.8181*5.82*5.8109
01/10/2005 12:00:00*5.8184*5.8161*5.8184*5.8134
01/10/2005 12:05:00*5.8165*5.8153*5.8168*5.81315
01/10/2005 12:10:00*5.8149*5.8159*5.8166*5.81255
01/10/2005 12:15:00*5.8161*5.8146*5.8177*5.81125
01/10/2005 12:20:00*5.8143*5.8131*5.8149*5.80945
01/10/2005 12:25:00*5.8133*5.8192*5.82595*5.81005
01/10/2005 12:30:00*5.8198*5.8135*5.82595*5.81005
01/10/2005 12:35:00*5.8136*5.8108*5.8138*5.80725
01/10/2005 12:40:00*5.81*5.811*5.8119*5.806
01/10/2005 12:45:00*5.8112*5.8133*5.8145*5.80725
01/10/2005 12:50:00*5.813*5.8124*5.8133*5.80785
01/10/2005 12:55:00*5.8126*5.8118*5.8149*5.8085
01/10/2005 13:00:00*5.8117*5.81035*5.813*5.80815
01/10/2005 13:05:00*5.812*5.80915*5.8125*5.80915
01/10/2005 13:10:00*5.8115*5.8125*5.8128*5.80845
01/10/2005 13:15:00*5.8123*5.8115*5.8136*5.80915
01/10/2005 13:20:00*5.80845*5.8119*5.8132*5.8057
01/10/2005 13:25:00*5.80785*5.81*5.8121*5.80665
01/10/2005 13:30:00*5.8099*5.8109*5.8119*5.806
01/10/2005 13:35:00*5.8111*5.8174*5.8174*5.80725
01/10/2005 13:40:00*5.81505*5.8177*5.8185*5.81475
01/10/2005 13:45:00*5.81875*5.8192*5.8219*5.8177
01/10/2005 13:50:00*5.81875*5.8198*5.8203*5.8168
01/10/2005 13:55:00*5.8196*5.81875*5.8216*5.81785
01/10/2005 14:00:00*5.8209*5.81785*5.8209*5.8172
01/10/2005 14:05:00*5.8189*5.81785*5.8198*5.81755
01/10/2005 14:10:00*5.8191*5.8194*5.8198*5.81685
01/10/2005 14:15:00*5.8196*5.81835*5.822*5.81525
01/10/2005 14:20:00*5.8219*5.8226*5.8233*5.81745
01/10/2005 14:25:00*5.81995*5.81965*5.8231*5.81905
01/10/2005 14:30:00*5.8217*5.8231*5.824*5.81905
01/10/2005 14:35:00*5.8234*5.81995*5.8235*5.81935
01/10/2005 14:40:00*5.8225*5.8198*5.823*5.81845
01/10/2005 14:45:00*5.8196*5.81965*5.8205*5.81595
01/10/2005 14:50:00*5.8184*5.82155*5.82245*5.8184
01/10/2005 14:55:00*5.821*5.8196*5.82185*5.8196
01/10/2005 15:00:00*5.81965*5.8187*5.8203*5.81845
01/10/2005 15:05:00*5.8189*5.81675*5.82055*5.81675
01/10/2005 15:10:00*5.8205*5.8212*5.8212*5.81675
01/10/2005 15:15:00*5.8208*5.82085*5.8212*5.8205
01/10/2005 15:20:00*5.82055*5.8198*5.82085*5.8196
01/10/2005 15:25:00*5.82055*5.8221*5.8224*5.8198
01/10/2005 15:30:00*5.8224*5.8224*5.82335*5.8202
01/10/2005 15:35:00*5.8221*5.8221*5.82335*5.82115
01/10/2005 15:40:00*5.8224*5.8221*5.8224*5.82055
01/10/2005 15:45:00*5.8221*5.8233*5.8261*5.8221
01/10/2005 15:50:00*5.82245*5.8233*5.824*5.81865
01/10/2005 15:55:00*5.81925*5.8237*5.8243*5.81925
01/10/2005 16:00:00*5.8228*5.823*5.8242*5.82215
01/10/2005 16:05:00*5.8231*5.8228*5.82405*5.82215
01/10/2005 16:10:00*5.8231*5.82125*5.8237*5.82125
01/10/2005 16:15:00*5.82155*5.82375*5.82525*5.82095
01/10/2005 16:20:00*5.8245*5.82435*5.8266*5.82375
01/10/2005 16:25:00*5.8249*5.8242*5.8256*5.8194
01/10/2005 16:30:00*5.8238*5.82215*5.8245*5.82215
01/10/2005 16:35:00*5.8237*5.8237*5.8242*5.82215
01/10/2005 16:40:00*5.8225*5.824*5.8244*5.8225
01/10/2005 16:45:00*5.8244*5.8243*5.8248*5.8228
01/10/2005 16:50:00*5.8241*5.82375*5.8253*5.82375
01/10/2005 16:55:00*5.8235*5.82405*5.82435*5.82345
01/10/2005 17:00:00*5.8239*5.8229*5.82405*5.81775
