08/08/2005 17:05:00*5.8311*5.8299*5.8315*5.829
08/08/2005 17:10:00*5.8249*5.8251*5.8299*5.8245
08/08/2005 17:15:00*5.8254*5.8299*5.83005*5.8251
08/08/2005 17:20:00*5.82975*5.83005*5.8302*5.8295
08/08/2005 17:25:00*5.8305*5.82965*5.83125*5.82965
08/08/2005 17:30:00*5.8298*5.83055*5.8311*5.8291
08/08/2005 17:35:00*5.83155*5.82995*5.83155*5.82885
08/08/2005 17:40:00*5.83015*5.82995*5.83015*5.8299
08/08/2005 17:45:00*5.82965*5.8295*5.83015*5.8288
08/08/2005 17:50:00*5.8289*5.82925*5.8296*5.8289
08/08/2005 17:55:00*5.82895*5.82945*5.8295*5.82895
08/08/2005 18:00:00*5.8288*5.83035*5.83035*5.8288
08/08/2005 18:05:00*5.8298*5.8307*5.83125*5.8286
08/08/2005 18:10:00*5.8302*5.83095*5.83125*5.8296
08/08/2005 18:15:00*5.8306*5.8301*5.83105*5.8299
08/08/2005 18:20:00*5.83015*5.83025*5.8306*5.8299
08/08/2005 18:25:00*5.8296*5.83065*5.83065*5.82935
08/08/2005 18:30:00*5.8301*5.83105*5.8314*5.83
08/08/2005 18:35:00*5.831*5.82835*5.83105*5.8282
08/08/2005 18:40:00*5.8289*5.8289*5.8292*5.8276
08/08/2005 18:45:00*5.8292*5.82925*5.8299*5.8287
08/08/2005 18:50:00*5.829*5.82855*5.82925*5.8275
08/08/2005 18:55:00*5.8279*5.82885*5.82905*5.8271
08/08/2005 19:00:00*5.82905*5.8286*5.8295*5.8279
08/08/2005 19:05:00*5.8288*5.8283*5.8291*5.8272
08/08/2005 19:10:00*5.82825*5.82675*5.8284*5.8252
08/08/2005 19:15:00*5.82645*5.8259*5.82785*5.82485
08/08/2005 19:20:00*5.8256*5.82505*5.8259*5.8234
08/08/2005 19:25:00*5.8256*5.8242*5.8259*5.8232
08/08/2005 19:30:00*5.8248*5.82655*5.8278*5.82395
08/08/2005 19:35:00*5.8262*5.82645*5.827*5.82415
08/08/2005 19:40:00*5.82615*5.82615*5.8285*5.82575
08/08/2005 19:45:00*5.8266*5.82765*5.8287*5.82615
08/08/2005 19:50:00*5.8285*5.8266*5.8298*5.826
08/08/2005 19:55:00*5.8268*5.82695*5.8279*5.8261
08/08/2005 20:00:00*5.8271*5.8267*5.8274*5.82615
08/08/2005 20:05:00*5.82675*5.82675*5.8269*5.826
08/08/2005 20:10:00*5.8269*5.8273*5.8276*5.82625
08/08/2005 20:15:00*5.827*5.82915*5.8294*5.82565
08/08/2005 20:20:00*5.8294*5.82895*5.8297*5.8276
08/08/2005 20:25:00*5.8289*5.8289*5.82995*5.8284
08/08/2005 20:30:00*5.82905*5.8272*5.8296*5.8272
08/08/2005 20:35:00*5.827*5.827*5.8285*5.8266
08/08/2005 20:40:00*5.8272*5.8271*5.82785*5.8263
08/08/2005 20:45:00*5.82745*5.828*5.8283*5.8266
08/08/2005 20:50:00*5.8278*5.8285*5.8287*5.82695
08/08/2005 20:55:00*5.82825*5.8278*5.82895*5.8275
08/08/2005 21:00:00*5.8276*5.829*5.8295*5.8276
08/08/2005 21:05:00*5.8288*5.8273*5.8293*5.82675
08/08/2005 21:10:00*5.8275*5.8288*5.82975*5.82225
08/08/2005 21:15:00*5.8281*5.8273*5.8294*5.8238
08/08/2005 21:20:00*5.8263*5.8261*5.8281*5.82475
08/08/2005 21:25:00*5.82585*5.8288*5.82925*5.82585
08/08/2005 21:30:00*5.8285*5.8282*5.8301*5.827
08/08/2005 21:35:00*5.8279*5.8278*5.8288*5.8258
08/08/2005 21:40:00*5.8276*5.82925*5.8299*5.8271
08/08/2005 21:45:00*5.829*5.8279*5.82925*5.8276
08/08/2005 21:50:00*5.8281*5.8291*5.83015*5.8279
08/08/2005 21:55:00*5.8294*5.8304*5.8312*5.8289
08/08/2005 22:00:00*5.8295*5.827*5.8308*5.8263
08/08/2005 22:05:00*5.8263*5.828*5.8297*5.8263
08/08/2005 22:10:00*5.8285*5.8296*5.8298*5.8272
08/08/2005 22:15:00*5.8292*5.829*5.8301*5.8289
08/08/2005 22:20:00*5.8293*5.83165*5.8329*5.8283
08/08/2005 22:25:00*5.8311*5.8312*5.834*5.8299
08/08/2005 22:30:00*5.831*5.8292*5.8315*5.8292
08/08/2005 22:35:00*5.829*5.8299*5.8304*5.8289
08/08/2005 22:40:00*5.82995*5.8291*5.82995*5.8277
08/08/2005 22:45:00*5.82905*5.8286*5.8313*5.8281
08/08/2005 22:50:00*5.8291*5.8295*5.832*5.82845
08/08/2005 22:55:00*5.82965*5.8288*5.83*5.8288
08/08/2005 23:00:00*5.82895*5.83*5.83005*5.8288
08/08/2005 23:05:00*5.8289*5.8299*5.8308*5.82865
08/08/2005 23:10:00*5.83015*5.8317*5.8317*5.8284
08/08/2005 23:15:00*5.8315*5.82865*5.8319*5.8278
08/08/2005 23:20:00*5.8284*5.8299*5.8323*5.82735
08/08/2005 23:25:00*5.8297*5.8315*5.83185*5.8288
08/08/2005 23:30:00*5.8314*5.8306*5.8315*5.82935
08/08/2005 23:35:00*5.8304*5.83075*5.8315*5.8296
08/08/2005 23:40:00*5.8306*5.83155*5.8328*5.8296
08/08/2005 23:45:00*5.8332*5.8322*5.8341*5.8314
08/08/2005 23:50:00*5.8324*5.83185*5.83325*5.83075
08/08/2005 23:55:00*5.832*5.8309*5.8324*5.8304
08/09/2005 00:00:00*5.83075*5.8312*5.8315*5.8291
08/09/2005 00:05:00*5.8306*5.82975*5.8312*5.8296
08/09/2005 00:10:00*5.8297*5.8296*5.8306*5.8292
08/09/2005 00:15:00*5.8294*5.8283*5.82995*5.8283
08/09/2005 00:20:00*5.8287*5.82855*5.82925*5.8283
08/09/2005 00:25:00*5.8287*5.82945*5.82975*5.82855
08/09/2005 00:30:00*5.82925*5.8291*5.8298*5.8288
08/09/2005 00:35:00*5.8289*5.8299*5.83035*5.8285
08/09/2005 00:40:00*5.8302*5.82975*5.8304*5.8293
08/09/2005 00:45:00*5.8295*5.82985*5.8308*5.8287
08/09/2005 00:50:00*5.82965*5.8313*5.8313*5.8293
08/09/2005 00:55:00*5.8308*5.83035*5.8313*5.8289
08/09/2005 01:00:00*5.8302*5.8295*5.8307*5.82945
08/09/2005 01:05:00*5.8293*5.8298*5.8298*5.8288
08/09/2005 01:10:00*5.8294*5.8294*5.83*5.8284
08/09/2005 01:15:00*5.8298*5.8301*5.83025*5.8289
08/09/2005 01:20:00*5.8306*5.8297*5.83065*5.829
08/09/2005 01:25:00*5.8301*5.829*5.8301*5.8272
08/09/2005 01:30:00*5.8288*5.8291*5.8298*5.8274
08/09/2005 01:35:00*5.8291*5.8275*5.8298*5.8269
08/09/2005 01:40:00*5.8282*5.8282*5.82885*5.8261
08/09/2005 01:45:00*5.8282*5.8286*5.8289*5.8262
08/09/2005 01:50:00*5.8288*5.8272*5.8332*5.8258
08/09/2005 01:55:00*5.827*5.8227*5.82755*5.8188
08/09/2005 02:00:00*5.8226*5.8275*5.8284*5.8212
08/09/2005 02:05:00*5.8272*5.8215*5.82815*5.821
08/09/2005 02:10:00*5.8212*5.8201*5.8224*5.82005
08/09/2005 02:15:00*5.8204*5.81945*5.8218*5.8178
08/09/2005 02:20:00*5.8188*5.8186*5.82145*5.8176
08/09/2005 02:25:00*5.8176*5.8183*5.8214*5.8173
08/09/2005 02:30:00*5.8186*5.8244*5.8248*5.8177
08/09/2005 02:40:00*5.8242*5.8228*5.8251*5.8218
08/09/2005 02:45:00*5.82245*5.8217*5.8243*5.8213
08/09/2005 02:50:00*5.821*5.8234*5.8234*5.8178
08/09/2005 02:55:00*5.82255*5.8305*5.8312*5.8224
08/09/2005 03:00:00*5.8294*5.8299*5.8329*5.8292
08/09/2005 03:05:00*5.8302*5.8271*5.8329*5.8267
08/09/2005 03:10:00*5.8271*5.8277*5.83*5.8259
08/09/2005 03:15:00*5.8266*5.8255*5.828*5.82525
08/09/2005 03:20:00*5.8257*5.82965*5.8301*5.8251
08/09/2005 03:25:00*5.83*5.8297*5.8333*5.82875
08/09/2005 03:30:00*5.8303*5.8297*5.832*5.82775
08/09/2005 03:35:00*5.8302*5.8316*5.8322*5.82685
08/09/2005 03:40:00*5.83085*5.83405*5.8349*5.8302
08/09/2005 03:45:00*5.8349*5.83405*5.8359*5.83225
08/09/2005 03:50:00*5.8344*5.8358*5.8362*5.83225
08/09/2005 03:55:00*5.83425*5.8349*5.8369*5.83425
08/09/2005 04:00:00*5.83655*5.83565*5.83655*5.8338
08/09/2005 04:05:00*5.8347*5.837*5.83845*5.8346
08/09/2005 04:10:00*5.8377*5.8392*5.8415*5.8358
08/09/2005 04:15:00*5.839*5.8384*5.84125*5.8368
08/09/2005 04:20:00*5.8377*5.8352*5.83855*5.8333
08/09/2005 04:25:00*5.8346*5.8355*5.83675*5.8311
08/09/2005 04:30:00*5.8353*5.8307*5.8364*5.8307
08/09/2005 04:35:00*5.832*5.8338*5.83895*5.8307
08/09/2005 04:40:00*5.834*5.8332*5.83595*5.8309
08/09/2005 04:45:00*5.83355*5.8326*5.83535*5.8326
08/09/2005 04:50:00*5.83305*5.8264*5.83375*5.8211
08/09/2005 04:55:00*5.82585*5.827*5.82805*5.8251
08/09/2005 05:00:00*5.8264*5.827*5.8302*5.8258
08/09/2005 05:05:00*5.8277*5.8279*5.83005*5.8259
08/09/2005 05:10:00*5.82975*5.8261*5.82975*5.8254
08/09/2005 05:15:00*5.8257*5.8249*5.8269*5.82015
08/09/2005 05:20:00*5.82125*5.8232*5.8249*5.82005
08/09/2005 05:25:00*5.823*5.828*5.828*5.8194
08/09/2005 05:30:00*5.8267*5.82995*5.8322*5.8267
08/09/2005 05:35:00*5.83085*5.83375*5.83385*5.8296
08/09/2005 05:40:00*5.8339*5.833*5.836*5.8324
08/09/2005 05:45:00*5.8327*5.8304*5.83365*5.83005
08/09/2005 05:50:00*5.83005*5.8279*5.83075*5.8269
08/09/2005 05:55:00*5.8286*5.8268*5.82915*5.8262
08/09/2005 06:00:00*5.8271*5.8246*5.82855*5.8246
08/09/2005 06:05:00*5.8243*5.8269*5.82825*5.8243
08/09/2005 06:10:00*5.82765*5.8272*5.82925*5.8268
08/09/2005 06:15:00*5.8268*5.82785*5.82795*5.8266
08/09/2005 06:20:00*5.8272*5.8264*5.82805*5.8257
08/09/2005 06:25:00*5.82695*5.8282*5.8282*5.8238
08/09/2005 06:30:00*5.8288*5.8276*5.831*5.8272
08/09/2005 06:35:00*5.8275*5.8278*5.82985*5.8272
08/09/2005 06:40:00*5.8275*5.8295*5.83235*5.8205
08/09/2005 06:45:00*5.8298*5.82815*5.8312*5.82755
08/09/2005 06:50:00*5.83415*5.8261*5.83475*5.8257
08/09/2005 06:55:00*5.8264*5.8256*5.82755*5.8244
08/09/2005 07:00:00*5.8258*5.8234*5.82775*5.8229
08/09/2005 07:05:00*5.823*5.8238*5.8253*5.823
08/09/2005 07:10:00*5.8243*5.8235*5.82475*5.8224
08/09/2005 07:15:00*5.82405*5.82355*5.82465*5.8218
08/09/2005 07:20:00*5.8224*5.82475*5.82505*5.8224
08/09/2005 07:25:00*5.8232*5.824*5.82505*5.8228
08/09/2005 07:30:00*5.82505*5.825*5.82605*5.8236
08/09/2005 07:35:00*5.8247*5.82735*5.82735*5.824
08/09/2005 07:40:00*5.8259*5.8244*5.82765*5.824
08/09/2005 07:45:00*5.82565*5.8245*5.82655*5.8234
08/09/2005 07:50:00*5.8247*5.8256*5.82645*5.8242
08/09/2005 07:55:00*5.8254*5.82995*5.83165*5.824
08/09/2005 08:00:00*5.828*5.8266*5.83135*5.8259
08/09/2005 08:05:00*5.8267*5.83035*5.83105*5.8264
08/09/2005 08:10:00*5.8289*5.83165*5.83165*5.8289
08/09/2005 08:15:00*5.8304*5.8239*5.83255*5.8224
08/09/2005 08:20:00*5.8236*5.82555*5.8317*5.8232
08/09/2005 08:25:00*5.8256*5.8249*5.82685*5.8242
08/09/2005 08:30:00*5.8247*5.8264*5.82785*5.8244
08/09/2005 08:35:00*5.8274*5.82695*5.82745*5.8256
08/09/2005 08:40:00*5.8266*5.82945*5.8305*5.8258
08/09/2005 08:45:00*5.8294*5.831*5.8314*5.8281
08/09/2005 08:50:00*5.829*5.8323*5.8326*5.8229
08/09/2005 08:55:00*5.8319*5.8351*5.8358*5.8319
08/09/2005 09:00:00*5.8358*5.834*5.83595*5.8324
08/09/2005 09:05:00*5.8341*5.8353*5.83725*5.83245
08/09/2005 09:10:00*5.83745*5.8382*5.8389*5.8353
08/09/2005 09:15:00*5.83735*5.8404*5.8409*5.83665
08/09/2005 09:20:00*5.8399*5.84055*5.8417*5.83945
08/09/2005 09:25:00*5.8408*5.8403*5.8418*5.83685
08/09/2005 09:30:00*5.8407*5.837*5.8412*5.83615
08/09/2005 09:35:00*5.8372*5.838*5.8384*5.83495
08/09/2005 09:40:00*5.8383*5.8399*5.8403*5.83695
08/09/2005 09:45:00*5.83875*5.8407*5.8447*5.8378
08/09/2005 09:50:00*5.8406*5.8398*5.8418*5.83905
08/09/2005 09:55:00*5.83965*5.8421*5.8425*5.839
08/09/2005 10:00:00*5.84095*5.8459*5.8484*5.84095
08/09/2005 10:05:00*5.8461*5.8444*5.847*5.84215
08/09/2005 10:10:00*5.8445*5.8438*5.8488*5.84345
08/09/2005 10:15:00*5.84325*5.8454*5.8468*5.84295
08/09/2005 10:20:00*5.84525*5.84395*5.8461*5.84395
08/09/2005 10:25:00*5.844*5.8447*5.8452*5.84295
08/09/2005 10:30:00*5.84525*5.8486*5.8496*5.84465
08/09/2005 10:35:00*5.8489*5.8495*5.8502*5.84735
08/09/2005 10:40:00*5.84885*5.8483*5.85055*5.8478
08/09/2005 10:45:00*5.84835*5.8483*5.8495*5.8471
08/09/2005 10:50:00*5.8481*5.8489*5.8493*5.8463
08/09/2005 10:55:00*5.84905*5.84865*5.8494*5.8475
08/09/2005 11:00:00*5.84895*5.8495*5.8499*5.8477
08/09/2005 11:05:00*5.84945*5.8476*5.8504*5.8476
08/09/2005 11:10:00*5.8468*5.8452*5.848*5.8445
08/09/2005 11:15:00*5.84575*5.8439*5.84595*5.8429
08/09/2005 11:20:00*5.84415*5.84435*5.8458*5.8432
08/09/2005 11:25:00*5.8442*5.84315*5.84665*5.8415
08/09/2005 11:30:00*5.84265*5.8437*5.8457*5.8408
08/09/2005 11:35:00*5.84455*5.8454*5.84655*5.8426
08/09/2005 11:40:00*5.8449*5.8435*5.8467*5.84085
08/09/2005 11:45:00*5.8443*5.84395*5.84515*5.84295
08/09/2005 11:50:00*5.844*5.84385*5.8449*5.843
08/09/2005 11:55:00*5.8435*5.8446*5.8453*5.8432
08/09/2005 12:00:00*5.84455*5.84535*5.8467*5.8433
08/09/2005 12:05:00*5.8454*5.84555*5.846*5.8448
08/09/2005 12:10:00*5.8452*5.8432*5.8457*5.8426
08/09/2005 12:15:00*5.8435*5.843*5.84455*5.8429
08/09/2005 12:20:00*5.84335*5.8443*5.84525*5.8427
08/09/2005 12:25:00*5.8444*5.8443*5.84565*5.8434
08/09/2005 12:30:00*5.84505*5.844*5.84545*5.8431
08/09/2005 12:35:00*5.8439*5.8437*5.84435*5.84245
08/09/2005 12:40:00*5.844*5.8429*5.84475*5.8429
08/09/2005 12:45:00*5.8433*5.84435*5.84505*5.8426
08/09/2005 12:50:00*5.8444*5.8444*5.8453*5.8439
08/09/2005 12:55:00*5.8448*5.8448*5.84575*5.84405
08/09/2005 13:00:00*5.8445*5.8435*5.84505*5.8427
08/09/2005 13:05:00*5.8433*5.84305*5.84415*5.8426
08/09/2005 13:10:00*5.8428*5.84305*5.84345*5.8425
08/09/2005 13:15:00*5.84305*5.8432*5.84355*5.84265
08/09/2005 13:20:00*5.843*5.84195*5.8467*5.8403
08/09/2005 13:25:00*5.8398*5.84265*5.8438*5.8398
08/09/2005 13:30:00*5.8435*5.84305*5.8448*5.84205
08/09/2005 13:35:00*5.84315*5.84185*5.8443*5.84185
08/09/2005 13:40:00*5.84185*5.8431*5.8434*5.84185
08/09/2005 13:45:00*5.84305*5.844*5.844*5.84225
08/09/2005 13:50:00*5.84345*5.8429*5.8446*5.84285
08/09/2005 13:55:00*5.844*5.84375*5.8452*5.84285
08/09/2005 14:00:00*5.8444*5.84365*5.8446*5.84235
08/09/2005 14:05:00*5.84235*5.8443*5.8453*5.84235
08/09/2005 14:10:00*5.8441*5.8444*5.8444*5.84245
08/09/2005 14:15:00*5.84395*5.8443*5.8451*5.84265
08/09/2005 14:20:00*5.8444*5.8409*5.8466*5.83645
08/09/2005 14:25:00*5.8398*5.843*5.8453*5.8392
08/09/2005 14:30:00*5.8435*5.83995*5.8435*5.8384
08/09/2005 14:35:00*5.8388*5.83755*5.8416*5.83365
08/09/2005 14:40:00*5.8386*5.83875*5.8406*5.8357
08/09/2005 14:45:00*5.84*5.83975*5.8436*5.83875
08/09/2005 14:50:00*5.8416*5.83905*5.8416*5.83765
08/09/2005 14:55:00*5.8402*5.8387*5.8406*5.8365
08/09/2005 15:00:00*5.8385*5.8405*5.8408*5.83755
08/09/2005 15:05:00*5.8403*5.8384*5.8408*5.83805
08/09/2005 15:10:00*5.8406*5.8393*5.8418*5.8373
08/09/2005 15:15:00*5.8399*5.83805*5.8409*5.83775
08/09/2005 15:20:00*5.8395*5.83575*5.8424*5.83535
08/09/2005 15:25:00*5.8391*5.83685*5.8406*5.8351
08/09/2005 15:30:00*5.83685*5.83825*5.8413*5.83685
08/09/2005 15:35:00*5.8406*5.83825*5.8414*5.83755
08/09/2005 15:40:00*5.8398*5.8409*5.8413*5.8373
08/09/2005 15:45:00*5.8406*5.8418*5.8459*5.83815
08/09/2005 15:50:00*5.8397*5.84055*5.8433*5.8397
08/09/2005 15:55:00*5.8425*5.84035*5.8428*5.84035
08/09/2005 16:00:00*5.8426*5.8424*5.8428*5.83955
08/09/2005 16:05:00*5.8407*5.8433*5.8438*5.83965
08/09/2005 16:10:00*5.8435*5.8416*5.8439*5.84105
08/09/2005 16:15:00*5.8428*5.8428*5.8433*5.8407
08/09/2005 16:20:00*5.8428*5.8425*5.8437*5.84165
08/09/2005 16:25:00*5.8428*5.84125*5.8435*5.84125
08/09/2005 16:30:00*5.84105*5.8428*5.8431*5.84075
08/09/2005 16:35:00*5.84125*5.84275*5.845*5.84125
08/09/2005 16:40:00*5.8446*5.8448*5.8456*5.84275
08/09/2005 16:45:00*5.8448*5.8432*5.8455*5.84265
08/09/2005 16:50:00*5.843*5.84265*5.8448*5.84265
08/09/2005 16:55:00*5.843*5.8433*5.8448*5.84175
08/09/2005 17:00:00*5.8433*5.8426*5.8436*5.84155
