09/05/2005 17:05:00*5.8024*5.804*5.804*5.7997
09/05/2005 17:10:00*5.8034*5.8018*5.804*5.8018
09/05/2005 17:15:00*5.8026*5.8025*5.8037*5.80165
09/05/2005 17:20:00*5.8027*5.80245*5.804*5.8015
09/05/2005 17:25:00*5.80225*5.8016*5.8034*5.8004
09/05/2005 17:30:00*5.7997*5.7998*5.8016*5.7982
09/05/2005 17:35:00*5.7992*5.7986*5.8006*5.7986
09/05/2005 17:40:00*5.7996*5.7986*5.7996*5.7973
09/05/2005 17:45:00*5.799*5.7986*5.7996*5.7981
09/05/2005 17:50:00*5.799*5.7987*5.79965*5.7984
09/05/2005 17:55:00*5.7984*5.7984*5.7987*5.7984
09/05/2005 18:00:00*5.7997*5.7984*5.7997*5.7984
09/05/2005 18:05:00*5.7997*5.8006*5.8009*5.7984
09/05/2005 18:10:00*5.8002*5.80065*5.8018*5.80005
09/05/2005 18:15:00*5.8015*5.80225*5.8038*5.80065
09/05/2005 18:20:00*5.8031*5.8021*5.8031*5.7995
09/05/2005 18:25:00*5.8028*5.8023*5.8039*5.8018
09/05/2005 18:30:00*5.8031*5.8029*5.8042*5.8012
09/05/2005 18:35:00*5.8036*5.8036*5.8049*5.8027
09/05/2005 18:40:00*5.8039*5.8039*5.8046*5.803
09/05/2005 18:45:00*5.803*5.8039*5.8073*5.8025
09/05/2005 18:50:00*5.8026*5.8036*5.8052*5.8021
09/05/2005 18:55:00*5.80395*5.8039*5.8049*5.8026
09/05/2005 19:00:00*5.8045*5.8042*5.8049*5.8032
09/05/2005 19:05:00*5.804*5.8082*5.8082*5.8036
09/05/2005 19:10:00*5.8076*5.8032*5.8082*5.8031
09/05/2005 19:15:00*5.8035*5.8048*5.806*5.8026
09/05/2005 19:20:00*5.8054*5.8045*5.8054*5.8032
09/05/2005 19:25:00*5.8042*5.8054*5.8056*5.803
09/05/2005 19:30:00*5.8037*5.8042*5.8057*5.8028
09/05/2005 19:35:00*5.8031*5.8029*5.8042*5.8013
09/05/2005 19:40:00*5.8035*5.8016*5.8045*5.8013
09/05/2005 19:45:00*5.8025*5.8056*5.8062*5.8012
09/05/2005 19:50:00*5.8052*5.8081*5.8081*5.8033
09/05/2005 19:55:00*5.8064*5.8047*5.8081*5.8047
09/05/2005 20:00:00*5.8051*5.8056*5.8077*5.8042
09/05/2005 20:05:00*5.8067*5.8055*5.8079*5.805
09/05/2005 20:10:00*5.8068*5.805*5.8071*5.805
09/05/2005 20:15:00*5.8059*5.8055*5.8077*5.8048
09/05/2005 20:20:00*5.8061*5.8067*5.808*5.8044
09/05/2005 20:25:00*5.8064*5.8076*5.8092*5.8053
09/05/2005 20:30:00*5.8067*5.8073*5.8083*5.8052
09/05/2005 20:35:00*5.8064*5.8096*5.8099*5.8062
09/05/2005 20:40:00*5.8093*5.809*5.8102*5.8065
09/05/2005 20:45:00*5.8081*5.8109*5.8121*5.8078
09/05/2005 20:50:00*5.8112*5.814*5.8151*5.80975
09/05/2005 20:55:00*5.8148*5.8142*5.8149*5.8121
09/05/2005 21:00:00*5.8139*5.8162*5.8162*5.8116
09/05/2005 21:05:00*5.8159*5.8144*5.8162*5.8134
09/05/2005 21:10:00*5.8129*5.8146*5.8159*5.8129
09/05/2005 21:15:00*5.8141*5.8156*5.8165*5.812
09/05/2005 21:20:00*5.8152*5.8136*5.8169*5.8136
09/05/2005 21:25:00*5.8151*5.8142*5.8159*5.8136
09/05/2005 21:30:00*5.8153*5.8148*5.8166*5.8135
09/05/2005 21:35:00*5.8166*5.8142*5.8169*5.8139
09/05/2005 21:40:00*5.8151*5.8169*5.8172*5.81385
09/05/2005 21:45:00*5.8172*5.816*5.8184*5.8154
09/05/2005 21:50:00*5.8175*5.8154*5.8181*5.8154
09/05/2005 21:55:00*5.8169*5.8156*5.8172*5.8151
09/05/2005 22:00:00*5.8162*5.8158*5.8176*5.81325
09/05/2005 22:05:00*5.8161*5.81515*5.8175*5.8141
09/05/2005 22:10:00*5.8155*5.8167*5.8179*5.8148
09/05/2005 22:15:00*5.8166*5.8154*5.8171*5.8138
09/05/2005 22:20:00*5.8152*5.8183*5.8183*5.814
09/05/2005 22:25:00*5.8165*5.8167*5.819*5.8155
09/05/2005 22:30:00*5.8176*5.818*5.8189*5.8161
09/05/2005 22:35:00*5.8169*5.8164*5.8189*5.8164
09/05/2005 22:40:00*5.8173*5.8161*5.8186*5.81585
09/05/2005 22:45:00*5.8177*5.8149*5.8177*5.8149
09/05/2005 22:50:00*5.8159*5.8171*5.8177*5.814
09/05/2005 22:55:00*5.8176*5.8165*5.8182*5.8152
09/05/2005 23:00:00*5.817*5.8152*5.817*5.8139
09/05/2005 23:05:00*5.814*5.8143*5.8165*5.8125
09/05/2005 23:10:00*5.8156*5.814*5.8161*5.8136
09/05/2005 23:15:00*5.8136*5.8153*5.817*5.8135
09/05/2005 23:20:00*5.8147*5.81435*5.8166*5.8126
09/05/2005 23:25:00*5.8145*5.8163*5.8175*5.81435
09/05/2005 23:30:00*5.8152*5.8157*5.8175*5.8146
09/05/2005 23:35:00*5.8166*5.8157*5.8172*5.8143
09/05/2005 23:40:00*5.8154*5.8154*5.8168*5.8142
09/05/2005 23:45:00*5.8169*5.8146*5.8172*5.8145
09/05/2005 23:50:00*5.8162*5.8145*5.8165*5.8143
09/05/2005 23:55:00*5.815*5.815*5.816*5.8139
09/06/2005 00:00:00*5.8156*5.8153*5.8157*5.8132
09/06/2005 00:05:00*5.8147*5.8147*5.8156*5.8129
09/06/2005 00:10:00*5.8144*5.8126*5.8153*5.8123
09/06/2005 00:15:00*5.8137*5.8124*5.815*5.8123
09/06/2005 00:20:00*5.812*5.8132*5.8146*5.812
09/06/2005 00:25:00*5.8125*5.8124*5.8141*5.8119
09/06/2005 00:30:00*5.8138*5.8137*5.8159*5.8123
09/06/2005 00:35:00*5.8128*5.8145*5.8159*5.8125
09/06/2005 00:40:00*5.8133*5.8111*5.8146*5.8111
09/06/2005 00:45:00*5.8134*5.8113*5.8134*5.8106
09/06/2005 00:50:00*5.8124*5.8118*5.8127*5.8103
09/06/2005 00:55:00*5.8122*5.8112*5.8127*5.8103
09/06/2005 01:00:00*5.8115*5.8106*5.8118*5.8091
09/06/2005 01:05:00*5.8095*5.8107*5.8119*5.8092
09/06/2005 01:10:00*5.811*5.8096*5.8117*5.8092
09/06/2005 01:15:00*5.8117*5.8098*5.8121*5.8082
09/06/2005 01:20:00*5.809*5.8081*5.8098*5.8064
09/06/2005 01:25:00*5.8089*5.8076*5.8089*5.8061
09/06/2005 01:30:00*5.8067*5.8103*5.8115*5.8054
09/06/2005 01:35:00*5.8086*5.8095*5.8107*5.8076
09/06/2005 01:40:00*5.8104*5.8102*5.8113*5.8089
09/06/2005 01:45:00*5.8108*5.8099*5.8117*5.8087
09/06/2005 01:50:00*5.8102*5.8093*5.8118*5.8075
09/06/2005 01:55:00*5.8082*5.8089*5.8112*5.8069
09/06/2005 02:00:00*5.8106*5.8087*5.8134*5.8077
09/06/2005 02:05:00*5.811*5.8116*5.8129*5.8087
09/06/2005 02:10:00*5.8113*5.8121*5.8135*5.8102
09/06/2005 02:15:00*5.8121*5.8137*5.8146*5.8107
09/06/2005 02:20:00*5.8136*5.8112*5.8158*5.8096
09/06/2005 02:25:00*5.8116*5.8096*5.8125*5.8032
09/06/2005 02:30:00*5.809*5.8219*5.8225*5.8085
09/06/2005 02:40:00*5.8255*5.8211*5.8264*5.8198
09/06/2005 02:45:00*5.8214*5.8344*5.8359*5.82
09/06/2005 02:50:00*5.835*5.8373*5.8382*5.8334
09/06/2005 02:55:00*5.8361*5.834*5.8374*5.8331
09/06/2005 03:00:00*5.8334*5.8313*5.834*5.8301
09/06/2005 03:05:00*5.8313*5.8322*5.8348*5.8304
09/06/2005 03:10:00*5.8321*5.8309*5.8338*5.8297
09/06/2005 03:15:00*5.8306*5.8288*5.8311*5.8284
09/06/2005 03:20:00*5.829*5.8193*5.8295*5.8187
09/06/2005 03:25:00*5.819*5.8285*5.8293*5.818
09/06/2005 03:30:00*5.8282*5.8313*5.8343*5.8219
09/06/2005 03:35:00*5.8307*5.8311*5.835*5.8303
09/06/2005 03:40:00*5.8313*5.8306*5.8319*5.8287
09/06/2005 03:45:00*5.8302*5.8318*5.8332*5.8297
09/06/2005 03:50:00*5.8328*5.8333*5.8357*5.8314
09/06/2005 03:55:00*5.8339*5.836*5.838*5.8333
09/06/2005 04:00:00*5.8364*5.8401*5.84145*5.8358
09/06/2005 04:05:00*5.8397*5.8434*5.844*5.8389
09/06/2005 04:10:00*5.8429*5.8426*5.8439*5.8395
09/06/2005 04:15:00*5.8435*5.8411*5.8437*5.8406
09/06/2005 04:20:00*5.8419*5.843*5.8437*5.8404
09/06/2005 04:25:00*5.8417*5.84*5.8445*5.837
09/06/2005 04:30:00*5.8401*5.8385*5.8407*5.8375
09/06/2005 04:35:00*5.8355*5.8355*5.8385*5.8333
09/06/2005 04:40:00*5.8359*5.842*5.843*5.8355
09/06/2005 04:45:00*5.8408*5.843*5.847*5.8408
09/06/2005 04:50:00*5.84295*5.8399*5.8445*5.8393
09/06/2005 04:55:00*5.8399*5.8389*5.8411*5.8382
09/06/2005 05:00:00*5.8391*5.837*5.8398*5.837
09/06/2005 05:05:00*5.8373*5.8367*5.8385*5.8342
09/06/2005 05:10:00*5.8372*5.8364*5.8406*5.8348
09/06/2005 05:15:00*5.8368*5.83455*5.8368*5.8333
09/06/2005 05:20:00*5.8348*5.8347*5.8359*5.8336
09/06/2005 05:25:00*5.8343*5.836*5.83715*5.8334
09/06/2005 05:30:00*5.8358*5.8319*5.836*5.8319
09/06/2005 05:35:00*5.8316*5.83205*5.8327*5.8309
09/06/2005 05:40:00*5.8317*5.8294*5.8323*5.8291
09/06/2005 05:45:00*5.83*5.83085*5.8315*5.8292
09/06/2005 05:50:00*5.8313*5.8295*5.8329*5.8288
09/06/2005 05:55:00*5.8285*5.8222*5.8302*5.8172
09/06/2005 06:00:00*5.8207*5.8268*5.8268*5.8166
09/06/2005 06:05:00*5.8251*5.8236*5.8268*5.8207
09/06/2005 06:10:00*5.823*5.8232*5.8266*5.8222
09/06/2005 06:15:00*5.8234*5.8234*5.8248*5.8221
09/06/2005 06:20:00*5.8224*5.8174*5.8238*5.8163
09/06/2005 06:25:00*5.818*5.8142*5.818*5.8128
09/06/2005 06:30:00*5.8155*5.823*5.8232*5.8142
09/06/2005 06:35:00*5.8236*5.8283*5.8289*5.8217
09/06/2005 06:40:00*5.8286*5.828*5.8301*5.82675
09/06/2005 06:45:00*5.8271*5.8301*5.8326*5.8259
09/06/2005 06:50:00*5.8296*5.8289*5.8309*5.8274
09/06/2005 06:55:00*5.8291*5.8272*5.8296*5.82645
09/06/2005 07:00:00*5.8263*5.8283*5.8287*5.826
09/06/2005 07:05:00*5.8278*5.8269*5.8295*5.8254
09/06/2005 07:10:00*5.8273*5.8269*5.8277*5.8254
09/06/2005 07:15:00*5.8257*5.826*5.8269*5.8242
09/06/2005 07:20:00*5.8251*5.8257*5.8272*5.8243
09/06/2005 07:25:00*5.8257*5.8172*5.8258*5.8116
09/06/2005 07:30:00*5.8165*5.816*5.8182*5.8151
09/06/2005 07:35:00*5.8162*5.8132*5.8168*5.8107
09/06/2005 07:40:00*5.8138*5.8114*5.8138*5.8097
09/06/2005 07:45:00*5.8117*5.8107*5.8134*5.8082
09/06/2005 07:50:00*5.8109*5.8097*5.8115*5.8092
09/06/2005 07:55:00*5.8108*5.8147*5.8158*5.8097
09/06/2005 08:00:00*5.8144*5.811*5.8149*5.8099
09/06/2005 08:05:00*5.8106*5.80575*5.8144*5.80575
09/06/2005 08:10:00*5.8054*5.8068*5.8077*5.8017
09/06/2005 08:15:00*5.8064*5.8052*5.8093*5.8037
09/06/2005 08:20:00*5.8058*5.8012*5.8058*5.7977
09/06/2005 08:25:00*5.8017*5.8*5.8025*5.7983
09/06/2005 08:30:00*5.8006*5.8002*5.8014*5.7958
09/06/2005 08:35:00*5.7999*5.7948*5.8003*5.79325
09/06/2005 08:40:00*5.7943*5.7949*5.7972*5.793
09/06/2005 08:45:00*5.7956*5.7906*5.7962*5.7897
09/06/2005 08:50:00*5.791*5.79105*5.7929*5.78935
09/06/2005 08:55:00*5.7925*5.7862*5.7925*5.7856
09/06/2005 09:00:00*5.7867*5.79*5.7912*5.78475
09/06/2005 09:05:00*5.7884*5.7868*5.7907*5.7796
09/06/2005 09:10:00*5.7876*5.7904*5.7913*5.78655
09/06/2005 09:15:00*5.7902*5.7875*5.7904*5.7856
09/06/2005 09:20:00*5.7892*5.7938*5.7941*5.78695
09/06/2005 09:30:00*5.7934*5.79135*5.7945*5.7911
09/06/2005 09:35:00*5.7911*5.7936*5.7936*5.7907
09/06/2005 09:40:00*5.7926*5.7927*5.7941*5.7911
09/06/2005 09:45:00*5.7925*5.7937*5.7946*5.7907
09/06/2005 09:50:00*5.79275*5.7929*5.7947*5.79185
09/06/2005 09:55:00*5.7938*5.79355*5.7956*5.7923
09/06/2005 10:00:00*5.7953*5.7955*5.7968*5.793
09/06/2005 10:05:00*5.79305*5.7964*5.7991*5.79305
09/06/2005 10:10:00*5.796*5.8004*5.8008*5.7948
09/06/2005 10:15:00*5.8001*5.801*5.8053*5.7996
09/06/2005 10:20:00*5.80035*5.8015*5.8037*5.7989
09/06/2005 10:25:00*5.80025*5.7983*5.8018*5.7979
09/06/2005 10:30:00*5.7973*5.796*5.7987*5.794
09/06/2005 10:35:00*5.7945*5.7952*5.7967*5.7939
09/06/2005 10:40:00*5.79545*5.7945*5.797*5.7917
09/06/2005 10:45:00*5.7945*5.7939*5.7955*5.7921
09/06/2005 10:50:00*5.7942*5.7928*5.7945*5.7921
09/06/2005 10:55:00*5.7921*5.7896*5.7933*5.7893
09/06/2005 11:00:00*5.7902*5.7853*5.7913*5.7792
09/06/2005 11:05:00*5.7846*5.7898*5.7934*5.7834
09/06/2005 11:10:00*5.7895*5.7892*5.7915*5.78835
09/06/2005 11:15:00*5.7888*5.7877*5.7906*5.7854
09/06/2005 11:20:00*5.7874*5.7883*5.7883*5.7858
09/06/2005 11:25:00*5.7877*5.7922*5.7936*5.7873
09/06/2005 11:30:00*5.7928*5.79205*5.7935*5.7911
09/06/2005 11:35:00*5.7942*5.7936*5.7946*5.7917
09/06/2005 11:40:00*5.7938*5.7942*5.7973*5.7921
09/06/2005 11:45:00*5.7946*5.7975*5.7984*5.793
09/06/2005 11:50:00*5.7972*5.7934*5.7975*5.792
09/06/2005 11:55:00*5.7937*5.7931*5.796*5.7911
09/06/2005 12:00:00*5.7938*5.7909*5.7938*5.7906
09/06/2005 12:05:00*5.7913*5.7927*5.7951*5.7909
09/06/2005 12:10:00*5.7942*5.7985*5.8006*5.792
09/06/2005 12:15:00*5.7991*5.7953*5.7992*5.7951
09/06/2005 12:20:00*5.7973*5.7982*5.7995*5.7931
09/06/2005 12:25:00*5.7977*5.798*5.7985*5.79545
09/06/2005 12:30:00*5.7974*5.7973*5.8011*5.7952
09/06/2005 12:35:00*5.7958*5.7988*5.7991*5.7938
09/06/2005 12:40:00*5.7993*5.7981*5.8009*5.7971
09/06/2005 12:45:00*5.7981*5.8001*5.8007*5.7977
09/06/2005 12:50:00*5.8007*5.7977*5.8012*5.7974
09/06/2005 12:55:00*5.8*5.803*5.806*5.7977
09/06/2005 13:00:00*5.8054*5.8044*5.8054*5.8005
09/06/2005 13:05:00*5.8047*5.7997*5.806*5.7997
09/06/2005 13:10:00*5.79785*5.8005*5.8035*5.79775
09/06/2005 13:15:00*5.8031*5.8029*5.8041*5.80035
09/06/2005 13:20:00*5.8032*5.8025*5.8036*5.7996
09/06/2005 13:25:00*5.8001*5.8029*5.8051*5.7998
09/06/2005 13:30:00*5.8027*5.8043*5.8052*5.8016
09/06/2005 13:35:00*5.8042*5.79985*5.8043*5.79935
09/06/2005 13:40:00*5.8029*5.8005*5.8038*5.7998
09/06/2005 13:45:00*5.8033*5.8024*5.8044*5.8005
09/06/2005 13:50:00*5.8007*5.7993*5.8028*5.7967
09/06/2005 13:55:00*5.7987*5.7961*5.8024*5.7936
09/06/2005 14:00:00*5.8012*5.7984*5.8027*5.7961
09/06/2005 14:05:00*5.8017*5.7996*5.8028*5.7974
09/06/2005 14:10:00*5.7994*5.7991*5.8033*5.7987
09/06/2005 14:15:00*5.7993*5.806*5.806*5.7988
09/06/2005 14:20:00*5.8054*5.7998*5.8089*5.7998
09/06/2005 14:25:00*5.8031*5.8017*5.8031*5.7994
09/06/2005 14:30:00*5.802*5.801*5.8024*5.7998
09/06/2005 14:35:00*5.8009*5.801*5.8028*5.8
09/06/2005 14:40:00*5.8021*5.8025*5.804*5.8001
09/06/2005 14:45:00*5.8031*5.7997*5.8035*5.7997
09/06/2005 14:50:00*5.8019*5.8022*5.8045*5.7997
09/06/2005 14:55:00*5.8039*5.8037*5.8048*5.80105
09/06/2005 15:00:00*5.804*5.802*5.8049*5.801
09/06/2005 15:05:00*5.80125*5.8022*5.8037*5.80125
09/06/2005 15:10:00*5.8019*5.804*5.804*5.8012
09/06/2005 15:15:00*5.8031*5.80255*5.8043*5.802
09/06/2005 15:20:00*5.8023*5.802*5.8037*5.801
09/06/2005 15:25:00*5.8023*5.8037*5.8048*5.8019
09/06/2005 15:30:00*5.8034*5.8043*5.8045*5.8023
09/06/2005 15:35:00*5.8039*5.8045*5.8054*5.803
09/06/2005 15:40:00*5.8052*5.8032*5.8057*5.80235
09/06/2005 15:45:00*5.8033*5.8045*5.8057*5.80285
09/06/2005 15:50:00*5.8051*5.80385*5.8051*5.8037
09/06/2005 15:55:00*5.80385*5.8059*5.8063*5.80345
09/06/2005 16:00:00*5.8063*5.8037*5.8063*5.8036
09/06/2005 16:05:00*5.8045*5.8081*5.8085*5.80225
09/06/2005 16:10:00*5.8079*5.8068*5.8092*5.8032
09/06/2005 16:15:00*5.8065*5.80605*5.8077*5.80605
09/06/2005 16:20:00*5.803*5.8066*5.8075*5.8024
09/06/2005 16:25:00*5.8064*5.8071*5.8078*5.8063
09/06/2005 16:30:00*5.8066*5.8076*5.8098*5.8064
09/06/2005 16:35:00*5.8092*5.8102*5.8113*5.8072
09/06/2005 16:40:00*5.8105*5.8096*5.8107*5.8095
09/06/2005 16:45:00*5.809*5.8015*5.8102*5.8012
09/06/2005 16:50:00*5.8006*5.8015*5.8015*5.80025
09/06/2005 16:55:00*5.801*5.8022*5.8027*5.8003
09/06/2005 17:00:00*5.80125*5.8031*5.8031*5.8004
