02/09/2005 17:05:00*5.7994*5.7983*5.7994*5.7977
02/09/2005 17:10:00*5.7985*5.8015*5.8023*5.7983
02/09/2005 17:15:00*5.8016*5.8027*5.8027*5.8015
02/09/2005 17:20:00*5.8021*5.8021*5.8027*5.8021
02/09/2005 17:25:00*5.8024*5.8018*5.8024*5.8018
02/09/2005 17:30:00*5.8015*5.8021*5.8027*5.8015
02/09/2005 17:35:00*5.8021*5.8024*5.8024*5.8021
02/09/2005 17:40:00*5.8024*5.8027*5.8033*5.8024
02/09/2005 17:45:00*5.8033*5.8043*5.8043*5.8027
02/09/2005 17:50:00*5.8043*5.804*5.8168*5.804
02/09/2005 17:55:00*5.8043*5.8043*5.8043*5.8037
02/09/2005 18:00:00*5.8043*5.8171*5.8171*5.8043
02/09/2005 18:05:00*5.8171*5.81585*5.8171*5.81585
02/09/2005 18:10:00*5.804*5.8171*5.8171*5.804
02/09/2005 18:15:00*5.8171*5.8043*5.8171*5.794
02/09/2005 18:20:00*5.8171*5.8041*5.8171*5.7942
02/09/2005 18:25:00*5.8045*5.8041*5.8045*5.8041
02/09/2005 18:30:00*5.8041*5.806*5.806*5.8038
02/09/2005 18:35:00*5.8063*5.806*5.8069*5.806
02/09/2005 18:40:00*5.8057*5.8055*5.806*5.8041
02/09/2005 18:45:00*5.8052*5.8068*5.8068*5.8052
02/09/2005 18:50:00*5.8084*5.8074*5.8084*5.8068
02/09/2005 18:55:00*5.8087*5.8068*5.8087*5.8068
02/09/2005 19:00:00*5.8065*5.8068*5.8068*5.8052
02/09/2005 19:05:00*5.8074*5.8065*5.808*5.8062
02/09/2005 19:10:00*5.8068*5.81*5.819*5.8065
02/09/2005 19:15:00*5.82055*5.809*5.8218*5.809
02/09/2005 19:20:00*5.8087*5.8093*5.8093*5.8087
02/09/2005 19:25:00*5.8096*5.8115*5.8115*5.8093
02/09/2005 19:30:00*5.8112*5.8112*5.8121*5.8105
02/09/2005 19:35:00*5.8125*5.8115*5.8125*5.8099
02/09/2005 19:40:00*5.8112*5.8105*5.81615*5.8099
02/09/2005 19:45:00*5.8103*5.8115*5.8115*5.8103
02/09/2005 19:50:00*5.8112*5.8115*5.8221*5.8112
02/09/2005 19:55:00*5.8118*5.8152*5.8177*5.8112
02/09/2005 20:00:00*5.8131*5.8133*5.82525*5.8131
02/09/2005 20:05:00*5.8136*5.8143*5.8143*5.8133
02/09/2005 20:10:00*5.8136*5.8136*5.81965*5.8136
02/09/2005 20:15:00*5.8131*5.8121*5.82525*5.8018
02/09/2005 20:20:00*5.8124*5.8131*5.8131*5.8115
02/09/2005 20:25:00*5.8249*5.8127*5.82525*5.8127
02/09/2005 20:30:00*5.8243*5.8118*5.8243*5.8118
02/09/2005 20:35:00*5.8115*5.8096*5.81685*5.8093
02/09/2005 20:40:00*5.8103*5.8093*5.8103*5.809
02/09/2005 20:45:00*5.8093*5.8093*5.8099*5.8093
02/09/2005 20:50:00*5.8096*5.8093*5.8103*5.809
02/09/2005 20:55:00*5.8096*5.8093*5.8105*5.809
02/09/2005 21:00:00*5.809*5.8199*5.8199*5.808
02/09/2005 21:05:00*5.808*5.8077*5.8199*5.8071
02/09/2005 21:10:00*5.8077*5.8074*5.8077*5.8074
02/09/2005 21:15:00*5.8074*5.808*5.808*5.8071
02/09/2005 21:20:00*5.8077*5.8196*5.8196*5.8077
02/09/2005 21:25:00*5.8193*5.82025*5.82025*5.8077
02/09/2005 21:30:00*5.8087*5.8084*5.82025*5.8077
02/09/2005 21:35:00*5.8084*5.809*5.809*5.8084
02/09/2005 21:40:00*5.809*5.8087*5.809*5.8087
02/09/2005 21:45:00*5.809*5.82025*5.82025*5.808
02/09/2005 21:50:00*5.82055*5.82025*5.82055*5.82025
02/09/2005 21:55:00*5.8084*5.808*5.82055*5.808
02/09/2005 22:00:00*5.808*5.82025*5.82025*5.808
02/09/2005 22:05:00*5.8084*5.82055*5.82055*5.8084
02/09/2005 22:10:00*5.82025*5.82025*5.82055*5.8199
02/09/2005 22:15:00*5.808*5.8087*5.82025*5.808
02/09/2005 22:20:00*5.8084*5.8087*5.82055*5.8084
02/09/2005 22:25:00*5.8087*5.809*5.809*5.8087
02/09/2005 22:30:00*5.8087*5.809*5.809*5.8087
02/09/2005 22:35:00*5.8087*5.8209*5.8209*5.8087
02/09/2005 22:40:00*5.8209*5.799*5.8209*5.799
02/09/2005 22:45:00*5.8218*5.8157*5.8218*5.799
02/09/2005 22:50:00*5.809*5.8215*5.8221*5.7999
02/09/2005 22:55:00*5.8218*5.8215*5.8224*5.8096
02/09/2005 23:00:00*5.799*5.8096*5.8215*5.799
02/09/2005 23:05:00*5.8093*5.8099*5.8105*5.8093
02/09/2005 23:10:00*5.8096*5.8108*5.8108*5.8096
02/09/2005 23:15:00*5.8112*5.8133*5.8146*5.8108
02/09/2005 23:20:00*5.8127*5.8124*5.8136*5.8121
02/09/2005 23:25:00*5.8121*5.8118*5.8124*5.8108
02/09/2005 23:30:00*5.8115*5.8121*5.8121*5.8115
02/09/2005 23:35:00*5.8131*5.814*5.814*5.8121
02/09/2005 23:40:00*5.8133*5.8143*5.8256*5.8133
02/09/2005 23:45:00*5.814*5.8256*5.8256*5.8133
02/09/2005 23:50:00*5.8143*5.8259*5.8265*5.8143
02/09/2005 23:55:00*5.8259*5.814*5.8259*5.814
02/10/2005 00:00:00*5.8256*5.8136*5.8259*5.8136
02/10/2005 00:05:00*5.814*5.8121*5.814*5.8105
02/10/2005 00:10:00*5.8118*5.8124*5.8133*5.8118
02/10/2005 00:15:00*5.8127*5.814*5.814*5.8124
02/10/2005 00:20:00*5.8136*5.814*5.8146*5.8133
02/10/2005 00:25:00*5.814*5.814*5.814*5.814
02/10/2005 00:30:00*5.8136*5.814*5.814*5.8133
02/10/2005 00:35:00*5.8136*5.814*5.814*5.8131
02/10/2005 00:40:00*5.814*5.814*5.8152*5.814
02/10/2005 00:45:00*5.8143*5.8146*5.8146*5.814
02/10/2005 00:50:00*5.8149*5.814*5.8268*5.8133
02/10/2005 00:55:00*5.8136*5.8143*5.8268*5.8136
02/10/2005 01:00:00*5.8149*5.8156*5.8156*5.8143
02/10/2005 01:05:00*5.8152*5.8175*5.8175*5.8152
02/10/2005 01:10:00*5.8156*5.8262*5.8262*5.8143
02/10/2005 01:15:00*5.8146*5.8146*5.8262*5.8143
02/10/2005 01:20:00*5.8149*5.8149*5.8156*5.8143
02/10/2005 01:25:00*5.8152*5.8149*5.8152*5.8149
02/10/2005 01:30:00*5.8146*5.8149*5.8149*5.8136
02/10/2005 01:35:00*5.8146*5.8156*5.8156*5.814
02/10/2005 01:40:00*5.8262*5.814*5.8268*5.814
02/10/2005 01:45:00*5.8143*5.8143*5.8259*5.8131
02/10/2005 01:50:00*5.8146*5.8161*5.8165*5.8143
02/10/2005 01:55:00*5.8165*5.8259*5.8262*5.814
02/10/2005 02:00:00*5.8256*5.8128*5.8259*5.8118
02/10/2005 02:05:00*5.8131*5.8119*5.8138*5.8119
02/10/2005 02:10:00*5.8115*5.814*5.8141*5.8115
02/10/2005 02:15:00*5.8143*5.8138*5.816*5.81285
02/10/2005 02:20:00*5.8141*5.8138*5.8144*5.8131
02/10/2005 02:25:00*5.8135*5.811*5.8138*5.811
02/10/2005 02:30:00*5.8116*5.8077*5.8116*5.8075
02/10/2005 02:40:00*5.8073*5.8092*5.8106*5.8068
02/10/2005 02:45:00*5.8094*5.8082*5.8107*5.7988
02/10/2005 02:50:00*5.8066*5.8066*5.8082*5.7963
02/10/2005 02:55:00*5.8063*5.807*5.8085*5.8054
02/10/2005 03:00:00*5.8071*5.8079*5.8082*5.8045
02/10/2005 03:05:00*5.8079*5.8077*5.8141*5.8016
02/10/2005 03:10:00*5.8079*5.8015*5.8079*5.8001
02/10/2005 03:15:00*5.80105*5.8005*5.8024*5.7994
02/10/2005 03:20:00*5.8008*5.8*5.8024*5.7984
02/10/2005 03:25:00*5.7992*5.7952*5.8032*5.7937
02/10/2005 03:30:00*5.7948*5.7976*5.7976*5.7933
02/10/2005 03:35:00*5.7979*5.7998*5.8001*5.7925
02/10/2005 03:40:00*5.8005*5.8019*5.8045*5.7976
02/10/2005 03:45:00*5.8019*5.8036*5.8044*5.8019
02/10/2005 03:50:00*5.8044*5.8035*5.8066*5.7995
02/10/2005 03:55:00*5.8028*5.803*5.8045*5.7992
02/10/2005 04:00:00*5.8025*5.8034*5.8047*5.8004
02/10/2005 04:05:00*5.8037*5.8082*5.809*5.7987
02/10/2005 04:10:00*5.8079*5.8078*5.8106*5.8066
02/10/2005 04:15:00*5.8076*5.8112*5.815*5.8071
02/10/2005 04:20:00*5.8112*5.8177*5.8189*5.8084
02/10/2005 04:25:00*5.8186*5.8176*5.8207*5.8159
02/10/2005 04:30:00*5.818*5.8096*5.8186*5.8047
02/10/2005 04:35:00*5.8094*5.8143*5.8152*5.8091
02/10/2005 04:40:00*5.8145*5.818*5.8219*5.8143
02/10/2005 04:45:00*5.8184*5.8187*5.8198*5.8146
02/10/2005 04:50:00*5.8192*5.8178*5.8214*5.8162
02/10/2005 04:55:00*5.8175*5.8171*5.8183*5.8149
02/10/2005 05:00:00*5.81685*5.8184*5.8193*5.8165
02/10/2005 05:05:00*5.8187*5.8189*5.8224*5.8184
02/10/2005 05:10:00*5.8193*5.8242*5.8259*5.8135
02/10/2005 05:15:00*5.82585*5.8205*5.82585*5.8202
02/10/2005 05:20:00*5.8208*5.8214*5.8239*5.8202
02/10/2005 05:25:00*5.8217*5.8214*5.8224*5.8199
02/10/2005 05:30:00*5.8217*5.8224*5.8239*5.8214
02/10/2005 05:35:00*5.8224*5.8159*5.8224*5.815
02/10/2005 05:40:00*5.8156*5.81375*5.81655*5.8075
02/10/2005 05:45:00*5.8161*5.8175*5.8184*5.81345
02/10/2005 05:50:00*5.818*5.8193*5.8198*5.8156
02/10/2005 05:55:00*5.8191*5.8194*5.8203*5.8189
02/10/2005 06:00:00*5.8193*5.8233*5.8243*5.8189
02/10/2005 06:05:00*5.8245*5.8304*5.8305*5.8221
02/10/2005 06:10:00*5.8314*5.8347*5.8378*5.827
02/10/2005 06:15:00*5.8273*5.8338*5.8412*5.8273
02/10/2005 06:20:00*5.834*5.8282*5.8342*5.8281
02/10/2005 06:25:00*5.8289*5.829*5.8311*5.8273
02/10/2005 06:30:00*5.8293*5.8264*5.8293*5.824
02/10/2005 06:35:00*5.8268*5.8268*5.8277*5.8242
02/10/2005 06:40:00*5.8265*5.8298*5.8307*5.8265
02/10/2005 06:45:00*5.8304*5.8321*5.8327*5.8296
02/10/2005 06:50:00*5.8324*5.8317*5.833*5.8312
02/10/2005 06:55:00*5.8299*5.8303*5.8375*5.8289
02/10/2005 07:00:00*5.8297*5.8339*5.8362*5.8264
02/10/2005 07:05:00*5.8341*5.8386*5.8386*5.8244
02/10/2005 07:10:00*5.8384*5.8371*5.8391*5.8264
02/10/2005 07:15:00*5.8372*5.8414*5.8423*5.8309
02/10/2005 07:20:00*5.84*5.8393*5.8414*5.8382
02/10/2005 07:25:00*5.8392*5.8363*5.8393*5.8344
02/10/2005 07:30:00*5.8359*5.8328*5.8363*5.83035
02/10/2005 07:35:00*5.8313*5.8343*5.8351*5.83
02/10/2005 07:40:00*5.8346*5.8331*5.8346*5.8304
02/10/2005 07:45:00*5.8332*5.8363*5.8377*5.8307
02/10/2005 07:50:00*5.8365*5.8377*5.84*5.8291
02/10/2005 07:55:00*5.8378*5.8366*5.84095*5.8294
02/10/2005 08:00:00*5.837*5.8338*5.83785*5.8269
02/10/2005 08:05:00*5.8338*5.8326*5.835*5.8294
02/10/2005 08:10:00*5.8331*5.8251*5.8331*5.8191
02/10/2005 08:15:00*5.8254*5.8231*5.82655*5.815
02/10/2005 08:20:00*5.8235*5.8227*5.8248*5.816
02/10/2005 08:25:00*5.823*5.8201*5.82415*5.8157
02/10/2005 08:30:00*5.82*5.8206*5.8246*5.8171
02/10/2005 08:35:00*5.8249*5.8219*5.827*5.81835
02/10/2005 08:40:00*5.8221*5.8235*5.8239*5.8126
02/10/2005 08:45:00*5.824*5.818*5.824*5.8161
02/10/2005 08:50:00*5.8187*5.8156*5.81935*5.8097
02/10/2005 08:55:00*5.8159*5.8154*5.81915*5.8079
02/10/2005 09:00:00*5.8156*5.8165*5.8192*5.8077
02/10/2005 09:05:00*5.8162*5.8191*5.8201*5.81515
02/10/2005 09:10:00*5.8187*5.8212*5.82395*5.812
02/10/2005 09:15:00*5.8214*5.8147*5.8259*5.81305
02/10/2005 09:20:00*5.8149*5.8191*5.823*5.8122
02/10/2005 09:25:00*5.82145*5.8124*5.82145*5.8052
02/10/2005 09:30:00*5.8122*5.8071*5.8128*5.8007
02/10/2005 09:35:00*5.8077*5.801*5.8094*5.796
02/10/2005 09:40:00*5.8007*5.7991*5.8052*5.79545
02/10/2005 09:45:00*5.7995*5.7989*5.8017*5.7944
02/10/2005 09:50:00*5.7987*5.8011*5.8021*5.7908
02/10/2005 09:55:00*5.8008*5.7968*5.8047*5.7885
02/10/2005 10:00:00*5.7966*5.8045*5.8059*5.7961
02/10/2005 10:05:00*5.8052*5.8084*5.81195*5.7976
02/10/2005 10:10:00*5.8084*5.8124*5.814*5.801
02/10/2005 10:15:00*5.8126*5.8067*5.8148*5.8031
02/10/2005 10:20:00*5.8056*5.8088*5.8147*5.8056
02/10/2005 10:25:00*5.8091*5.8126*5.814*5.8054
02/10/2005 10:30:00*5.812*5.8103*5.81445*5.8057
02/10/2005 10:35:00*5.8098*5.812*5.81445*5.8025
02/10/2005 10:40:00*5.8115*5.8145*5.8152*5.8063
02/10/2005 10:45:00*5.8142*5.8108*5.8172*5.8031
02/10/2005 10:50:00*5.8109*5.8141*5.8159*5.805
02/10/2005 10:55:00*5.81655*5.8184*5.8184*5.8056
02/10/2005 11:00:00*5.8181*5.818*5.82095*5.8106
02/10/2005 11:05:00*5.8184*5.8149*5.8199*5.8093
02/10/2005 11:10:00*5.8156*5.8224*5.8231*5.8087
02/10/2005 11:15:00*5.8219*5.8243*5.82785*5.816
02/10/2005 11:20:00*5.8238*5.8277*5.8299*5.8238
02/10/2005 11:25:00*5.8275*5.8326*5.8344*5.8274
02/10/2005 11:30:00*5.8335*5.8296*5.8387*5.826
02/10/2005 11:35:00*5.8302*5.83245*5.83595*5.8291
02/10/2005 11:40:00*5.8323*5.83345*5.8372*5.8265
02/10/2005 11:45:00*5.83285*5.8302*5.83345*5.8302
02/10/2005 11:50:00*5.8305*5.8339*5.8365*5.8221
02/10/2005 11:55:00*5.83185*5.83125*5.8354*5.8293
02/10/2005 12:00:00*5.8309*5.8323*5.83475*5.8296
02/10/2005 12:05:00*5.83265*5.83315*5.8348*5.8307
02/10/2005 12:10:00*5.8338*5.8339*5.8347*5.83065
02/10/2005 12:15:00*5.8333*5.8348*5.8354*5.83065
02/10/2005 12:20:00*5.83535*5.8341*5.8369*5.8324
02/10/2005 12:25:00*5.8334*5.83275*5.8364*5.83245
02/10/2005 12:30:00*5.8355*5.83775*5.83835*5.8326
02/10/2005 12:35:00*5.8339*5.8338*5.83805*5.8328
02/10/2005 12:40:00*5.8342*5.834*5.83495*5.83255
02/10/2005 12:45:00*5.8339*5.8253*5.8346*5.8219
02/10/2005 12:50:00*5.82565*5.8301*5.83065*5.8253
02/10/2005 12:55:00*5.83125*5.8305*5.83125*5.83
02/10/2005 13:00:00*5.8304*5.8262*5.83125*5.8254
02/10/2005 13:05:00*5.8273*5.8254*5.82815*5.8251
02/10/2005 13:10:00*5.8248*5.8244*5.82785*5.8235
02/10/2005 13:15:00*5.8245*5.8263*5.82655*5.8231
02/10/2005 13:20:00*5.8261*5.8238*5.82715*5.8231
02/10/2005 13:25:00*5.8238*5.8239*5.82475*5.8231
02/10/2005 13:30:00*5.82445*5.8243*5.82505*5.8181
02/10/2005 13:35:00*5.8245*5.82285*5.82475*5.8222
02/10/2005 13:40:00*5.82255*5.8225*5.8238*5.8225
02/10/2005 13:45:00*5.8228*5.82285*5.82315*5.8216
02/10/2005 13:50:00*5.82225*5.8212*5.82285*5.8212
02/10/2005 13:55:00*5.8219*5.8225*5.82315*5.8212
02/10/2005 14:00:00*5.82215*5.82185*5.8225*5.8215
02/10/2005 14:05:00*5.8215*5.82095*5.82215*5.8199
02/10/2005 14:10:00*5.82155*5.8212*5.82185*5.8209
02/10/2005 14:15:00*5.82155*5.8203*5.82155*5.8196
02/10/2005 14:20:00*5.8203*5.8206*5.82095*5.8199
02/10/2005 14:25:00*5.8203*5.8203*5.82095*5.8199
02/10/2005 14:30:00*5.8206*5.8206*5.82125*5.8203
02/10/2005 14:35:00*5.82*5.81845*5.82095*5.8181
02/10/2005 14:40:00*5.8181*5.81875*5.81935*5.8178
02/10/2005 14:45:00*5.8181*5.8171*5.81875*5.8162
02/10/2005 14:50:00*5.8175*5.819*5.8196*5.8165
02/10/2005 14:55:00*5.8192*5.81815*5.8198*5.81625
02/10/2005 15:00:00*5.8195*5.8207*5.8213*5.81625
02/10/2005 15:05:00*5.823*5.8246*5.8252*5.8207
02/10/2005 15:10:00*5.8243*5.8249*5.8256*5.8213
02/10/2005 15:15:00*5.8243*5.8267*5.8269*5.821
02/10/2005 15:20:00*5.8263*5.82785*5.8287*5.826
02/10/2005 15:25:00*5.8292*5.8286*5.8296*5.82755
02/10/2005 15:30:00*5.829*5.8283*5.8292*5.82755
02/10/2005 15:35:00*5.8286*5.8289*5.8289*5.82785
02/10/2005 15:40:00*5.8287*5.8291*5.8293*5.8283
02/10/2005 15:45:00*5.8294*5.8298*5.8301*5.82755
02/10/2005 15:50:00*5.83*5.8296*5.83*5.82695
02/10/2005 15:55:00*5.8293*5.8298*5.8301*5.8292
02/10/2005 16:00:00*5.8296*5.8295*5.8305*5.82725
02/10/2005 16:05:00*5.8297*5.82755*5.8302*5.82695
02/10/2005 16:10:00*5.8296*5.8293*5.8303*5.82695
02/10/2005 16:15:00*5.82695*5.8284*5.8295*5.8266
02/10/2005 16:20:00*5.8266*5.8271*5.8286*5.82535
02/10/2005 16:25:00*5.826*5.827*5.8278*5.82565
02/10/2005 16:30:00*5.8271*5.826*5.8275*5.82535
02/10/2005 16:35:00*5.82565*5.8264*5.827*5.82535
02/10/2005 16:40:00*5.8266*5.8249*5.8271*5.8249
02/10/2005 16:45:00*5.82475*5.8266*5.82815*5.82475
02/10/2005 16:50:00*5.8268*5.827*5.8272*5.8263
02/10/2005 16:55:00*5.8274*5.8266*5.8274*5.82225
02/10/2005 17:00:00*5.8264*5.8221*5.8267*5.8207
