07/04/2005 17:05:00*5.9376*5.9376*5.93825*5.9371
07/04/2005 17:10:00*5.9364*5.93545*5.9376*5.9342
07/04/2005 17:15:00*5.9342*5.934*5.93545*5.93375
07/04/2005 17:20:00*5.934*5.93405*5.93495*5.9334
07/04/2005 17:25:00*5.934*5.934*5.93615*5.9337
07/04/2005 17:30:00*5.934*5.93455*5.93475*5.9247
07/04/2005 17:35:00*5.93475*5.93575*5.93745*5.9227
07/04/2005 17:40:00*5.9281*5.93525*5.93575*5.9281
07/04/2005 17:45:00*5.93505*5.9291*5.9356*5.9291
07/04/2005 17:50:00*5.93355*5.93395*5.93405*5.9288
07/04/2005 17:55:00*5.93395*5.93395*5.9344*5.93325
07/04/2005 18:00:00*5.93375*5.93715*5.93715*5.93345
07/04/2005 18:05:00*5.9351*5.93435*5.93785*5.9279
07/04/2005 18:10:00*5.93435*5.935*5.93725*5.9316
07/04/2005 18:15:00*5.9352*5.9342*5.93725*5.93285
07/04/2005 18:20:00*5.93675*5.9359*5.93725*5.9335
07/04/2005 18:25:00*5.9356*5.9368*5.93785*5.9351
07/04/2005 18:30:00*5.93815*5.93685*5.93835*5.9364
07/04/2005 18:35:00*5.93685*5.9363*5.93685*5.9358
07/04/2005 18:40:00*5.9363*5.93695*5.93695*5.93615
07/04/2005 18:45:00*5.9375*5.9368*5.9375*5.9364
07/04/2005 18:50:00*5.9368*5.9388*5.9388*5.93535
07/04/2005 18:55:00*5.9395*5.93595*5.9395*5.93495
07/04/2005 19:00:00*5.93635*5.9405*5.9408*5.93565
07/04/2005 19:05:00*5.9412*5.93785*5.9418*5.93785
07/04/2005 19:10:00*5.93765*5.9439*5.9439*5.93765
07/04/2005 19:15:00*5.9432*5.9404*5.9445*5.93935
07/04/2005 19:20:00*5.9432*5.94025*5.9432*5.9369
07/04/2005 19:25:00*5.9376*5.94135*5.94135*5.9372
07/04/2005 19:30:00*5.9386*5.94105*5.9419*5.9382
07/04/2005 19:35:00*5.94105*5.9399*5.94155*5.9392
07/04/2005 19:40:00*5.9403*5.9403*5.94135*5.9387
07/04/2005 19:45:00*5.93995*5.9399*5.9409*5.93815
07/04/2005 19:50:00*5.93955*5.93905*5.9406*5.93815
07/04/2005 19:55:00*5.9387*5.93905*5.9406*5.9387
07/04/2005 20:00:00*5.9394*5.9396*5.9403*5.9384
07/04/2005 20:05:00*5.9396*5.93975*5.9406*5.9389
07/04/2005 20:10:00*5.9394*5.93815*5.9399*5.9315
07/04/2005 20:15:00*5.9321*5.9385*5.93915*5.9318
07/04/2005 20:20:00*5.93885*5.93885*5.93955*5.9315
07/04/2005 20:25:00*5.93905*5.93905*5.9394*5.9311
07/04/2005 20:30:00*5.93885*5.9298*5.94085*5.9298
07/04/2005 20:35:00*5.9398*5.94035*5.9407*5.9288
07/04/2005 20:40:00*5.9291*5.9401*5.941*5.9288
07/04/2005 20:45:00*5.9308*5.93925*5.9413*5.9294
07/04/2005 20:50:00*5.93875*5.9308*5.93955*5.9298
07/04/2005 20:55:00*5.93735*5.9385*5.9385*5.9301
07/04/2005 21:00:00*5.93815*5.93655*5.9385*5.9304
07/04/2005 21:05:00*5.93625*5.9359*5.9369*5.9301
07/04/2005 21:10:00*5.93555*5.93545*5.93595*5.9284
07/04/2005 21:15:00*5.9349*5.93635*5.93635*5.9281
07/04/2005 21:20:00*5.93545*5.9348*5.93635*5.9274
07/04/2005 21:25:00*5.9274*5.9288*5.93515*5.9274
07/04/2005 21:30:00*5.9335*5.93355*5.93425*5.9281
07/04/2005 21:35:00*5.93355*5.9281*5.9339*5.9277
07/04/2005 21:40:00*5.9277*5.93275*5.9346*5.9264
07/04/2005 21:45:00*5.9257*5.923*5.93305*5.9224
07/04/2005 21:50:00*5.92905*5.92985*5.92985*5.9224
07/04/2005 21:55:00*5.924*5.93205*5.93205*5.924
07/04/2005 22:00:00*5.9257*5.93345*5.93375*5.9257
07/04/2005 22:05:00*5.9336*5.9288*5.93405*5.9274
07/04/2005 22:10:00*5.9294*5.9294*5.93405*5.9288
07/04/2005 22:15:00*5.9298*5.9284*5.9354*5.9284
07/04/2005 22:20:00*5.9351*5.93475*5.9351*5.9281
07/04/2005 22:25:00*5.9349*5.9351*5.93595*5.9284
07/04/2005 22:30:00*5.93475*5.93475*5.9351*5.9271
07/04/2005 22:35:00*5.9277*5.93525*5.93545*5.9277
07/04/2005 22:40:00*5.93545*5.9361*5.9363*5.9294
07/04/2005 22:45:00*5.9363*5.9294*5.9368*5.9291
07/04/2005 22:50:00*5.9291*5.9298*5.93785*5.9288
07/04/2005 22:55:00*5.9294*5.93825*5.93945*5.9288
07/04/2005 23:00:00*5.9288*5.93665*5.9384*5.9288
07/04/2005 23:05:00*5.9291*5.93735*5.93765*5.9291
07/04/2005 23:10:00*5.9368*5.9294*5.93735*5.9291
07/04/2005 23:15:00*5.93595*5.9291*5.9372*5.9291
07/04/2005 23:20:00*5.93635*5.9294*5.93825*5.9291
07/04/2005 23:25:00*5.9291*5.93855*5.9389*5.9284
07/04/2005 23:30:00*5.93825*5.9254*5.9389*5.923
07/04/2005 23:35:00*5.9257*5.93575*5.9364*5.9254
07/04/2005 23:40:00*5.9352*5.9271*5.93655*5.9264
07/04/2005 23:45:00*5.9267*5.93745*5.93765*5.9267
07/04/2005 23:50:00*5.93725*5.9281*5.93845*5.9277
07/04/2005 23:55:00*5.9284*5.93845*5.93875*5.9277
07/05/2005 00:00:00*5.9386*5.93735*5.9386*5.9291
07/05/2005 00:05:00*5.9298*5.9377*5.9379*5.9291
07/05/2005 00:10:00*5.9377*5.9284*5.93825*5.9281
07/05/2005 00:15:00*5.93825*5.93725*5.93825*5.9277
07/05/2005 00:20:00*5.93745*5.9284*5.9378*5.9274
07/05/2005 00:25:00*5.9281*5.9281*5.9376*5.9274
07/05/2005 00:30:00*5.93745*5.9394*5.9394*5.9274
07/05/2005 00:35:00*5.9308*5.9304*5.9394*5.9304
07/05/2005 00:40:00*5.9308*5.9298*5.93855*5.9294
07/05/2005 00:45:00*5.9294*5.93855*5.9389*5.9291
07/05/2005 00:50:00*5.93825*5.9298*5.9389*5.9298
07/05/2005 00:55:00*5.9298*5.9284*5.93855*5.9284
07/05/2005 01:00:00*5.9288*5.9389*5.9389*5.9284
07/05/2005 01:05:00*5.9294*5.93735*5.9389*5.9294
07/05/2005 01:10:00*5.93715*5.9365*5.938*5.9291
07/05/2005 01:15:00*5.937*5.93705*5.93755*5.9359
07/05/2005 01:20:00*5.93735*5.93675*5.93755*5.9353
07/05/2005 01:25:00*5.93705*5.93685*5.93705*5.9359
07/05/2005 01:30:00*5.93725*5.9374*5.9381*5.9358
07/05/2005 01:35:00*5.9377*5.9381*5.93905*5.9371
07/05/2005 01:40:00*5.9378*5.937*5.93905*5.9368
07/05/2005 01:45:00*5.9375*5.9339*5.93965*5.9337
07/05/2005 01:50:00*5.9336*5.93285*5.93535*5.9326
07/05/2005 01:55:00*5.93355*5.933*5.93445*5.9327
07/05/2005 02:00:00*5.9332*5.9315*5.93325*5.9306
07/05/2005 02:05:00*5.93205*5.9307*5.93285*5.92895
07/05/2005 02:10:00*5.9303*5.9329*5.9338*5.93
07/05/2005 02:15:00*5.93275*5.9294*5.9335*5.9294
07/05/2005 02:20:00*5.9293*5.9283*5.93025*5.9274
07/05/2005 02:25:00*5.9286*5.9281*5.9299*5.9256
07/05/2005 02:30:00*5.92885*5.9227*5.92885*5.9215
07/05/2005 02:40:00*5.9224*5.9233*5.924*5.9184
07/05/2005 02:45:00*5.9229*5.9278*5.929*5.9229
07/05/2005 02:50:00*5.928*5.9251*5.92815*5.9225
07/05/2005 02:55:00*5.9246*5.9282*5.93035*5.9246
07/05/2005 03:00:00*5.9285*5.9242*5.9301*5.9242
07/05/2005 03:05:00*5.9242*5.927*5.9297*5.9242
07/05/2005 03:10:00*5.9259*5.92545*5.927*5.9209
07/05/2005 03:15:00*5.9258*5.92185*5.926*5.921
07/05/2005 03:20:00*5.9224*5.9217*5.92335*5.92
07/05/2005 03:25:00*5.9215*5.92415*5.92545*5.9209
07/05/2005 03:30:00*5.9244*5.9197*5.9244*5.9193
07/05/2005 03:35:00*5.9198*5.9202*5.92165*5.9171
07/05/2005 03:40:00*5.919*5.9214*5.92365*5.9181
07/05/2005 03:45:00*5.9211*5.924*5.92455*5.9207
07/05/2005 03:50:00*5.9245*5.9247*5.92505*5.9221
07/05/2005 03:55:00*5.9241*5.9249*5.9254*5.9218
07/05/2005 04:00:00*5.9256*5.9263*5.9276*5.9243
07/05/2005 04:05:00*5.92585*5.9228*5.9263*5.9228
07/05/2005 04:10:00*5.923*5.9235*5.9253*5.9228
07/05/2005 04:15:00*5.9237*5.924*5.92495*5.9233
07/05/2005 04:20:00*5.9243*5.9257*5.9266*5.92385
07/05/2005 04:25:00*5.926*5.9253*5.9268*5.92235
07/05/2005 04:30:00*5.9257*5.9292*5.9314*5.92465
07/05/2005 04:35:00*5.9288*5.9283*5.9292*5.9247
07/05/2005 04:40:00*5.9278*5.9314*5.9327*5.92685
07/05/2005 04:45:00*5.9319*5.9301*5.934*5.92945
07/05/2005 04:50:00*5.9303*5.9349*5.9371*5.9262
07/05/2005 04:55:00*5.9346*5.935*5.9376*5.93145
07/05/2005 05:00:00*5.9352*5.9335*5.9371*5.93085
07/05/2005 05:05:00*5.9328*5.9326*5.9369*5.9309
07/05/2005 05:10:00*5.93055*5.9357*5.937*5.93055
07/05/2005 05:15:00*5.9354*5.9343*5.936*5.93165
07/05/2005 05:20:00*5.9338*5.933*5.9359*5.93065
07/05/2005 05:25:00*5.9331*5.9345*5.9352*5.93015
07/05/2005 05:30:00*5.93255*5.9342*5.9359*5.93155
07/05/2005 05:35:00*5.9332*5.9326*5.935*5.92895
07/05/2005 05:40:00*5.9319*5.93265*5.93455*5.92825
07/05/2005 05:45:00*5.93175*5.92915*5.93365*5.9279
07/05/2005 05:50:00*5.92985*5.9291*5.93105*5.9277
07/05/2005 05:55:00*5.9302*5.93435*5.9358*5.9285
07/05/2005 06:00:00*5.9354*5.93385*5.9354*5.9323
07/05/2005 06:05:00*5.93335*5.9339*5.934*5.9202
07/05/2005 06:10:00*5.9335*5.9349*5.9356*5.9297
07/05/2005 06:15:00*5.9361*5.937*5.9386*5.93475
07/05/2005 06:20:00*5.9367*5.9404*5.9406*5.93405
07/05/2005 06:25:00*5.9408*5.9397*5.9408*5.93645
07/05/2005 06:30:00*5.93745*5.93605*5.9406*5.93605
07/05/2005 06:35:00*5.9381*5.9377*5.9396*5.93585
07/05/2005 06:40:00*5.9382*5.9388*5.9391*5.93715
07/05/2005 06:45:00*5.9381*5.9391*5.9393*5.93705
07/05/2005 06:50:00*5.93835*5.9364*5.9391*5.93485
07/05/2005 06:55:00*5.93555*5.9353*5.9392*5.9331
07/05/2005 07:00:00*5.9352*5.9327*5.9354*5.93225
07/05/2005 07:05:00*5.9332*5.937*5.9371*5.92915
07/05/2005 07:10:00*5.93605*5.9363*5.937*5.93405
07/05/2005 07:15:00*5.9359*5.9384*5.9389*5.93505
07/05/2005 07:20:00*5.9375*5.9415*5.94355*5.9362
07/05/2005 07:25:00*5.9437*5.94295*5.94445*5.9332
07/05/2005 07:30:00*5.9392*5.9406*5.94405*5.9337
07/05/2005 07:35:00*5.94285*5.943*5.94525*5.9336
07/05/2005 07:40:00*5.94475*5.9456*5.94685*5.9424
07/05/2005 07:45:00*5.94705*5.9508*5.95175*5.9402
07/05/2005 07:50:00*5.95155*5.9503*5.9525*5.9481
07/05/2005 07:55:00*5.95085*5.9502*5.9533*5.9486
07/05/2005 08:00:00*5.9499*5.9613*5.96475*5.9486
07/05/2005 08:05:00*5.9632*5.9612*5.9635*5.9558
07/05/2005 08:10:00*5.9615*5.96095*5.962*5.9596
07/05/2005 08:15:00*5.9611*5.9625*5.96275*5.9602
07/05/2005 08:20:00*5.9627*5.9656*5.9665*5.96145
07/05/2005 08:25:00*5.9653*5.9633*5.9665*5.9623
07/05/2005 08:30:00*5.9632*5.96035*5.9637*5.95965
07/05/2005 08:35:00*5.9612*5.95835*5.9618*5.9578
07/05/2005 08:40:00*5.9585*5.9572*5.9604*5.9566
07/05/2005 08:45:00*5.957*5.953*5.958*5.9518
07/05/2005 08:50:00*5.95415*5.95485*5.95485*5.9509
07/05/2005 08:55:00*5.9534*5.95265*5.95515*5.9496
07/05/2005 09:00:00*5.9528*5.9548*5.95625*5.95135
07/05/2005 09:05:00*5.95395*5.9497*5.9548*5.9497
07/05/2005 09:10:00*5.9499*5.9523*5.95335*5.9473
07/05/2005 09:15:00*5.95545*5.9536*5.95565*5.9522
07/05/2005 09:20:00*5.95345*5.9537*5.95545*5.9523
07/05/2005 09:25:00*5.95475*5.9549*5.95645*5.9537
07/05/2005 09:30:00*5.9547*5.953*5.95595*5.9525
07/05/2005 09:35:00*5.95435*5.9479*5.95435*5.9461
07/05/2005 09:40:00*5.9484*5.9451*5.949*5.9442
07/05/2005 09:45:00*5.9456*5.9462*5.94835*5.9448
07/05/2005 09:50:00*5.9455*5.94645*5.94865*5.9454
07/05/2005 09:55:00*5.9466*5.9451*5.9486*5.9393
07/05/2005 10:00:00*5.9453*5.9453*5.94735*5.9431
07/05/2005 10:05:00*5.94615*5.9433*5.94715*5.943
07/05/2005 10:10:00*5.9431*5.9431*5.94415*5.9392
07/05/2005 10:15:00*5.9435*5.943*5.945*5.9419
07/05/2005 10:20:00*5.9435*5.94255*5.94375*5.9398
07/05/2005 10:25:00*5.94275*5.9435*5.94555*5.941
07/05/2005 10:30:00*5.9433*5.94325*5.9468*5.9403
07/05/2005 10:35:00*5.944*5.9434*5.94425*5.9415
07/05/2005 10:40:00*5.9432*5.94225*5.9444*5.9414
07/05/2005 10:45:00*5.94205*5.9399*5.9423*5.93925
07/05/2005 10:50:00*5.93905*5.9406*5.9415*5.93855
07/05/2005 10:55:00*5.94095*5.9383*5.9418*5.9373
07/05/2005 11:00:00*5.9386*5.9327*5.93995*5.9327
07/05/2005 11:05:00*5.9323*5.9326*5.9367*5.9292
07/05/2005 11:10:00*5.9323*5.9358*5.9363*5.9298
07/05/2005 11:15:00*5.9356*5.9345*5.94005*5.929
07/05/2005 11:20:00*5.9385*5.9365*5.94175*5.9307
07/05/2005 11:25:00*5.9366*5.9395*5.9446*5.9361
07/05/2005 11:30:00*5.93935*5.9368*5.9436*5.9325
07/05/2005 11:35:00*5.9365*5.941*5.942*5.9365
07/05/2005 11:40:00*5.9415*5.9419*5.9439*5.937
07/05/2005 11:45:00*5.9421*5.9441*5.94495*5.9392
07/05/2005 11:50:00*5.94465*5.9451*5.94565*5.94295
07/05/2005 11:55:00*5.9437*5.9412*5.94595*5.9388
07/05/2005 12:00:00*5.94155*5.9409*5.9425*5.9399
07/05/2005 12:05:00*5.9417*5.9425*5.9425*5.9399
07/05/2005 12:10:00*5.9432*5.9448*5.9452*5.941
07/05/2005 12:15:00*5.94465*5.94295*5.9448*5.9417
07/05/2005 12:20:00*5.94325*5.9435*5.94435*5.9417
07/05/2005 12:25:00*5.94345*5.9443*5.9446*5.9422
07/05/2005 12:30:00*5.9439*5.94335*5.94465*5.9422
07/05/2005 12:35:00*5.9423*5.9446*5.9456*5.9418
07/05/2005 12:40:00*5.94475*5.94395*5.9459*5.9428
07/05/2005 12:45:00*5.94365*5.9423*5.945*5.94125
07/05/2005 12:50:00*5.9424*5.9404*5.9433*5.9404
07/05/2005 12:55:00*5.94005*5.941*5.9416*5.9393
07/05/2005 13:00:00*5.941*5.9401*5.9416*5.94005
07/05/2005 13:05:00*5.9399*5.9318*5.9404*5.9311
07/05/2005 13:10:00*5.9321*5.94105*5.9418*5.9311
07/05/2005 13:15:00*5.9413*5.9414*5.9423*5.94055
07/05/2005 13:20:00*5.9413*5.94055*5.9414*5.9393
07/05/2005 13:25:00*5.9412*5.9382*5.9414*5.93505
07/05/2005 13:30:00*5.9386*5.9421*5.9428*5.93525
07/05/2005 13:35:00*5.9417*5.93445*5.9426*5.93445
07/05/2005 13:40:00*5.93495*5.9388*5.9388*5.93445
07/05/2005 13:45:00*5.9384*5.93465*5.9393*5.93465
07/05/2005 13:50:00*5.93495*5.9385*5.9395*5.93445
07/05/2005 13:55:00*5.9384*5.9391*5.9392*5.93485
07/05/2005 14:00:00*5.9392*5.9366*5.9398*5.93605
07/05/2005 14:05:00*5.9389*5.9391*5.9396*5.93555
07/05/2005 14:10:00*5.9393*5.93645*5.9398*5.93575
07/05/2005 14:15:00*5.9368*5.9385*5.9398*5.93575
07/05/2005 14:20:00*5.9353*5.93705*5.94*5.9353
07/05/2005 14:25:00*5.9404*5.94005*5.9422*5.93705
07/05/2005 14:30:00*5.941*5.93725*5.943*5.93705
07/05/2005 14:35:00*5.9413*5.942*5.942*5.93725
07/05/2005 14:40:00*5.94175*5.9419*5.9423*5.94055
07/05/2005 14:45:00*5.94085*5.94195*5.943*5.94085
07/05/2005 14:50:00*5.94195*5.94265*5.943*5.94195
07/05/2005 14:55:00*5.943*5.94235*5.94405*5.9423
07/05/2005 15:00:00*5.94265*5.9452*5.9452*5.9415
07/05/2005 15:05:00*5.9455*5.9453*5.9465*5.94195
07/05/2005 15:10:00*5.9456*5.94225*5.9456*5.9414
07/05/2005 15:15:00*5.94205*5.9465*5.9468*5.94155
07/05/2005 15:20:00*5.9468*5.94435*5.9475*5.94365
07/05/2005 15:25:00*5.94435*5.94455*5.9468*5.94405
07/05/2005 15:30:00*5.9468*5.94405*5.9472*5.94385
07/05/2005 15:35:00*5.9472*5.94445*5.9472*5.94365
07/05/2005 15:40:00*5.9468*5.9472*5.9482*5.94415
07/05/2005 15:45:00*5.94455*5.9461*5.9477*5.94325
07/05/2005 15:50:00*5.9457*5.94505*5.9475*5.94465
07/05/2005 15:55:00*5.9471*5.9478*5.9482*5.94465
07/05/2005 16:00:00*5.9475*5.9487*5.9499*5.94515
07/05/2005 16:05:00*5.9488*5.94555*5.9492*5.94495
07/05/2005 16:10:00*5.94515*5.94565*5.9488*5.94395
07/05/2005 16:15:00*5.9488*5.9482*5.9491*5.94505
07/05/2005 16:20:00*5.9486*5.9463*5.9496*5.9405
07/05/2005 16:25:00*5.9465*5.94435*5.9472*5.94315
07/05/2005 16:30:00*5.9464*5.9476*5.9484*5.94335
07/05/2005 16:35:00*5.9474*5.94455*5.9478*5.94425
07/05/2005 16:40:00*5.9464*5.94385*5.9471*5.94385
07/05/2005 16:45:00*5.9471*5.94425*5.9474*5.94385
07/05/2005 16:50:00*5.9464*5.94605*5.9483*5.94425
07/05/2005 16:55:00*5.9476*5.94535*5.9483*5.94445
07/05/2005 17:00:00*5.948*5.9468*5.9482*5.94395
