09/06/2005 17:05:00*5.8021*5.8008*5.8033*5.7999
09/06/2005 17:10:00*5.8009*5.8021*5.803*5.8005
09/06/2005 17:15:00*5.79985*5.8023*5.803*5.79985
09/06/2005 17:20:00*5.8024*5.8022*5.8037*5.8018
09/06/2005 17:25:00*5.8018*5.8024*5.8037*5.8018
09/06/2005 17:30:00*5.803*5.8014*5.804*5.8008
09/06/2005 17:35:00*5.8005*5.8008*5.8029*5.80015
09/06/2005 17:40:00*5.801*5.802*5.8024*5.8002
09/06/2005 17:45:00*5.8022*5.8011*5.8022*5.8006
09/06/2005 17:50:00*5.7996*5.8*5.8017*5.7989
09/06/2005 17:55:00*5.8003*5.8004*5.8015*5.7991
09/06/2005 18:00:00*5.7997*5.7996*5.8008*5.7991
09/06/2005 18:05:00*5.798*5.7994*5.8008*5.798
09/06/2005 18:10:00*5.8007*5.7989*5.8009*5.798
09/06/2005 18:15:00*5.799*5.8001*5.8005*5.7966
09/06/2005 18:20:00*5.8008*5.8002*5.8012*5.7995
09/06/2005 18:25:00*5.8008*5.8013*5.8019*5.7999
09/06/2005 18:30:00*5.8008*5.8007*5.8014*5.8001
09/06/2005 18:35:00*5.8014*5.8029*5.8029*5.8001
09/06/2005 18:40:00*5.8018*5.8018*5.8029*5.8003
09/06/2005 18:45:00*5.8008*5.8021*5.8026*5.8003
09/06/2005 18:50:00*5.8017*5.8003*5.8028*5.8002
09/06/2005 18:55:00*5.8007*5.8008*5.8026*5.8001
09/06/2005 19:00:00*5.8017*5.8015*5.8021*5.8007
09/06/2005 19:05:00*5.8015*5.8*5.8018*5.8
09/06/2005 19:10:00*5.8002*5.7998*5.8007*5.7989
09/06/2005 19:15:00*5.7996*5.8005*5.8015*5.7996
09/06/2005 19:20:00*5.8015*5.8007*5.8015*5.8001
09/06/2005 19:25:00*5.8011*5.8001*5.8015*5.7996
09/06/2005 19:30:00*5.8015*5.8009*5.802*5.8001
09/06/2005 19:35:00*5.8011*5.7989*5.8018*5.7986
09/06/2005 19:40:00*5.8*5.8015*5.8037*5.7989
09/06/2005 19:45:00*5.8011*5.8021*5.8033*5.8011
09/06/2005 19:50:00*5.8015*5.8035*5.8036*5.8006
09/06/2005 19:55:00*5.8026*5.8023*5.8039*5.8013
09/06/2005 20:00:00*5.8017*5.801*5.8023*5.7995
09/06/2005 20:05:00*5.8002*5.8015*5.8027*5.7994
09/06/2005 20:10:00*5.8013*5.8008*5.8026*5.8006
09/06/2005 20:15:00*5.801*5.7998*5.8023*5.7994
09/06/2005 20:20:00*5.7995*5.7979*5.8007*5.7965
09/06/2005 20:25:00*5.7976*5.7977*5.799*5.7968
09/06/2005 20:30:00*5.7978*5.79735*5.7983*5.79695
09/06/2005 20:35:00*5.7982*5.7956*5.7989*5.7954
09/06/2005 20:40:00*5.796*5.7951*5.7961*5.7941
09/06/2005 20:45:00*5.79505*5.7962*5.7964*5.794
09/06/2005 20:50:00*5.79585*5.7979*5.7979*5.7957
09/06/2005 20:55:00*5.7976*5.7986*5.8*5.7965
09/06/2005 21:00:00*5.8003*5.7983*5.8026*5.7976
09/06/2005 21:05:00*5.7982*5.7961*5.7995*5.795
09/06/2005 21:10:00*5.7966*5.7972*5.7989*5.79535
09/06/2005 21:15:00*5.7977*5.79555*5.7986*5.7954
09/06/2005 21:20:00*5.79605*5.7953*5.7967*5.7952
09/06/2005 21:25:00*5.7957*5.7952*5.7965*5.7949
09/06/2005 21:30:00*5.7946*5.7958*5.7962*5.7946
09/06/2005 21:35:00*5.7953*5.7961*5.7962*5.79505
09/06/2005 21:40:00*5.7958*5.7947*5.7964*5.7945
09/06/2005 21:45:00*5.7948*5.7944*5.796*5.7936
09/06/2005 21:50:00*5.7948*5.7945*5.7969*5.7929
09/06/2005 21:55:00*5.7941*5.7938*5.7948*5.7933
09/06/2005 22:00:00*5.7942*5.7949*5.7958*5.7935
09/06/2005 22:05:00*5.7952*5.7968*5.7971*5.79475
09/06/2005 22:10:00*5.7971*5.7957*5.799*5.7954
09/06/2005 22:15:00*5.7955*5.7971*5.7979*5.7955
09/06/2005 22:20:00*5.7974*5.79555*5.7984*5.79555
09/06/2005 22:25:00*5.7963*5.7958*5.7972*5.7952
09/06/2005 22:30:00*5.7954*5.7967*5.7978*5.7954
09/06/2005 22:35:00*5.7971*5.7955*5.7977*5.7955
09/06/2005 22:40:00*5.7967*5.7955*5.7971*5.79515
09/06/2005 22:45:00*5.7953*5.79515*5.7972*5.7946
09/06/2005 22:50:00*5.7953*5.79575*5.7964*5.79485
09/06/2005 22:55:00*5.7961*5.7953*5.7964*5.79455
09/06/2005 23:00:00*5.7955*5.7941*5.7964*5.79365
09/06/2005 23:05:00*5.7944*5.7933*5.7951*5.79305
09/06/2005 23:10:00*5.7938*5.7936*5.7958*5.79205
09/06/2005 23:15:00*5.7932*5.7921*5.7946*5.7918
09/06/2005 23:20:00*5.7924*5.7918*5.793*5.7915
09/06/2005 23:25:00*5.7912*5.788*5.792*5.78635
09/06/2005 23:30:00*5.788*5.7855*5.7889*5.7846
09/06/2005 23:35:00*5.78505*5.78635*5.7871*5.7848
09/06/2005 23:40:00*5.786*5.7866*5.7876*5.78525
09/06/2005 23:45:00*5.7877*5.7866*5.788*5.7865
09/06/2005 23:50:00*5.7877*5.7874*5.7884*5.7861
09/06/2005 23:55:00*5.7884*5.787*5.7904*5.786
09/07/2005 00:00:00*5.78665*5.785*5.789*5.785
09/07/2005 00:05:00*5.78515*5.785*5.7869*5.7827
09/07/2005 00:10:00*5.7848*5.7859*5.7872*5.7844
09/07/2005 00:15:00*5.785*5.7838*5.7859*5.7829
09/07/2005 00:20:00*5.7839*5.7843*5.7853*5.7829
09/07/2005 00:25:00*5.7847*5.78405*5.7857*5.78295
09/07/2005 00:30:00*5.7844*5.7844*5.7853*5.7831
09/07/2005 00:35:00*5.7836*5.7834*5.7848*5.7827
09/07/2005 00:40:00*5.7829*5.7842*5.7848*5.78215
09/07/2005 00:45:00*5.7848*5.784*5.7858*5.7828
09/07/2005 00:50:00*5.7856*5.7852*5.7872*5.784
09/07/2005 00:55:00*5.7854*5.78515*5.787*5.78465
09/07/2005 01:00:00*5.7857*5.7856*5.7866*5.78465
09/07/2005 01:05:00*5.7863*5.7857*5.7866*5.7846
09/07/2005 01:10:00*5.7863*5.7863*5.7872*5.7844
09/07/2005 01:15:00*5.7856*5.7868*5.7881*5.7847
09/07/2005 01:20:00*5.7877*5.78675*5.7885*5.7859
09/07/2005 01:25:00*5.7875*5.7877*5.788*5.7862
09/07/2005 01:30:00*5.7879*5.7871*5.7884*5.7861
09/07/2005 01:35:00*5.7878*5.7865*5.7884*5.7855
09/07/2005 01:40:00*5.786*5.7846*5.7867*5.7842
09/07/2005 01:45:00*5.7855*5.7856*5.7868*5.7846
09/07/2005 01:50:00*5.7859*5.7893*5.7926*5.7849
09/07/2005 01:55:00*5.7886*5.7903*5.7921*5.78775
09/07/2005 02:00:00*5.78975*5.7898*5.7912*5.7883
09/07/2005 02:05:00*5.7895*5.791*5.791*5.78675
09/07/2005 02:10:00*5.7904*5.7904*5.7918*5.7875
09/07/2005 02:15:00*5.79075*5.7864*5.7925*5.7864
09/07/2005 02:20:00*5.7875*5.7913*5.7916*5.7864
09/07/2005 02:25:00*5.7903*5.7913*5.7922*5.7892
09/07/2005 02:30:00*5.7907*5.7834*5.7938*5.78175
09/07/2005 02:45:00*5.7838*5.7787*5.7846*5.7747
09/07/2005 02:50:00*5.7781*5.7774*5.7792*5.7754
09/07/2005 02:55:00*5.7751*5.7755*5.7788*5.7737
09/07/2005 03:00:00*5.7749*5.7738*5.7767*5.7698
09/07/2005 03:05:00*5.7742*5.7784*5.7799*5.7726
09/07/2005 03:10:00*5.7789*5.7731*5.7789*5.7728
09/07/2005 03:15:00*5.7718*5.7679*5.7731*5.7648
09/07/2005 03:20:00*5.7676*5.7687*5.7714*5.7661
09/07/2005 03:25:00*5.7684*5.7675*5.7703*5.7656
09/07/2005 03:30:00*5.76655*5.7645*5.7689*5.7611
09/07/2005 03:35:00*5.7634*5.7622*5.7654*5.7595
09/07/2005 03:40:00*5.762*5.7623*5.7635*5.7586
09/07/2005 03:45:00*5.7614*5.7628*5.763*5.7603
09/07/2005 03:50:00*5.7622*5.7625*5.7631*5.76
09/07/2005 03:55:00*5.7627*5.7636*5.7647*5.7614
09/07/2005 04:00:00*5.7631*5.7627*5.7643*5.7578
09/07/2005 04:05:00*5.762*5.7547*5.7627*5.7521
09/07/2005 04:10:00*5.7543*5.7528*5.7555*5.7489
09/07/2005 04:15:00*5.7547*5.7564*5.76*5.7521
09/07/2005 04:20:00*5.7591*5.7579*5.7612*5.7554
09/07/2005 04:25:00*5.7606*5.7679*5.7695*5.7579
09/07/2005 04:30:00*5.7666*5.7656*5.7679*5.7643
09/07/2005 04:35:00*5.7667*5.7656*5.7669*5.7631
09/07/2005 04:40:00*5.766*5.7683*5.77*5.7639
09/07/2005 04:45:00*5.769*5.7723*5.7738*5.76785
09/07/2005 04:50:00*5.7717*5.7698*5.774*5.7686
09/07/2005 04:55:00*5.7694*5.7722*5.7729*5.7692
09/07/2005 05:00:00*5.77095*5.7722*5.7758*5.77095
09/07/2005 05:05:00*5.7709*5.7716*5.7733*5.7705
09/07/2005 05:10:00*5.7712*5.7709*5.7721*5.7684
09/07/2005 05:15:00*5.7704*5.7723*5.7736*5.7703
09/07/2005 05:20:00*5.7715*5.7757*5.7768*5.7712
09/07/2005 05:25:00*5.7762*5.7736*5.7771*5.77315
09/07/2005 05:30:00*5.7739*5.7751*5.7758*5.7712
09/07/2005 05:35:00*5.7755*5.7777*5.7782*5.7729
09/07/2005 05:40:00*5.7769*5.7776*5.7799*5.7769
09/07/2005 05:45:00*5.777*5.7781*5.7786*5.7767
09/07/2005 05:50:00*5.7778*5.7814*5.782*5.7773
09/07/2005 05:55:00*5.782*5.7812*5.782*5.7789
09/07/2005 06:00:00*5.7816*5.7812*5.7828*5.78
09/07/2005 06:05:00*5.7827*5.7815*5.783*5.7799
09/07/2005 06:10:00*5.7809*5.7796*5.782*5.7786
09/07/2005 06:15:00*5.7803*5.7798*5.7819*5.7792
09/07/2005 06:20:00*5.779*5.7811*5.7832*5.779
09/07/2005 06:25:00*5.7826*5.782*5.7842*5.7811
09/07/2005 06:30:00*5.7833*5.7841*5.7847*5.782
09/07/2005 06:35:00*5.7844*5.78425*5.7884*5.7839
09/07/2005 06:40:00*5.7839*5.7845*5.7883*5.78325
09/07/2005 06:45:00*5.7849*5.785*5.787*5.7838
09/07/2005 06:50:00*5.7848*5.7829*5.785*5.7823
09/07/2005 06:55:00*5.7829*5.784*5.7842*5.7825
09/07/2005 07:00:00*5.7846*5.7843*5.7856*5.7812
09/07/2005 07:05:00*5.7845*5.789*5.7916*5.7832
09/07/2005 07:10:00*5.7889*5.7945*5.7948*5.7889
09/07/2005 07:15:00*5.7941*5.7999*5.8024*5.7932
09/07/2005 07:20:00*5.8*5.8006*5.8006*5.7961
09/07/2005 07:25:00*5.8*5.793*5.8044*5.7877
09/07/2005 07:30:00*5.7924*5.7921*5.7937*5.7903
09/07/2005 07:35:00*5.7918*5.7878*5.7948*5.7863
09/07/2005 07:40:00*5.7885*5.7896*5.7906*5.7871
09/07/2005 07:45:00*5.7898*5.7953*5.7956*5.786
09/07/2005 07:50:00*5.7896*5.7987*5.8012*5.7869
09/07/2005 07:55:00*5.7993*5.8052*5.8076*5.7983
09/07/2005 08:00:00*5.8046*5.8039*5.8086*5.8022
09/07/2005 08:05:00*5.8035*5.8003*5.8042*5.7997
09/07/2005 08:10:00*5.7999*5.8009*5.8023*5.7956
09/07/2005 08:15:00*5.7998*5.8008*5.8009*5.7988
09/07/2005 08:20:00*5.799*5.8007*5.8013*5.7987
09/07/2005 08:25:00*5.8003*5.8016*5.8021*5.7995
09/07/2005 08:30:00*5.8013*5.8008*5.8018*5.7983
09/07/2005 08:35:00*5.8011*5.8017*5.8021*5.7989
09/07/2005 08:40:00*5.8008*5.8027*5.8027*5.7999
09/07/2005 08:45:00*5.8022*5.7985*5.8039*5.7918
09/07/2005 08:50:00*5.7982*5.7984*5.8017*5.7965
09/07/2005 08:55:00*5.7977*5.7949*5.8016*5.7949
09/07/2005 09:00:00*5.7945*5.7948*5.7969*5.7933
09/07/2005 09:05:00*5.7946*5.7956*5.7969*5.7916
09/07/2005 09:10:00*5.7944*5.7909*5.7956*5.7867
09/07/2005 09:15:00*5.7947*5.7964*5.7987*5.7907
09/07/2005 09:20:00*5.7973*5.798*5.7998*5.7946
09/07/2005 09:25:00*5.798*5.7994*5.8012*5.796
09/07/2005 09:30:00*5.7991*5.8024*5.803*5.7959
09/07/2005 09:35:00*5.8025*5.8071*5.8071*5.7959
09/07/2005 09:40:00*5.8067*5.8031*5.8079*5.80265
09/07/2005 09:45:00*5.8045*5.8058*5.8091*5.803
09/07/2005 09:50:00*5.8064*5.8044*5.8064*5.802
09/07/2005 09:55:00*5.8053*5.8014*5.806*5.8009
09/07/2005 10:00:00*5.801*5.7988*5.8015*5.7969
09/07/2005 10:05:00*5.8*5.8004*5.8027*5.7988
09/07/2005 10:10:00*5.8008*5.8049*5.80515*5.7998
09/07/2005 10:15:00*5.8042*5.8092*5.8105*5.8031
09/07/2005 10:20:00*5.8085*5.8196*5.8253*5.8077
09/07/2005 10:25:00*5.8199*5.8157*5.8212*5.8117
09/07/2005 10:30:00*5.8164*5.8156*5.8187*5.809
09/07/2005 10:35:00*5.815*5.8171*5.819*5.815
09/07/2005 10:40:00*5.8181*5.8173*5.8241*5.8122
09/07/2005 10:45:00*5.8168*5.8167*5.8187*5.8149
09/07/2005 10:50:00*5.8164*5.8177*5.8187*5.809
09/07/2005 10:55:00*5.8182*5.8205*5.821*5.8168
09/07/2005 11:00:00*5.8234*5.8244*5.8276*5.8203
09/07/2005 11:05:00*5.8253*5.8233*5.8292*5.8208
09/07/2005 11:10:00*5.824*5.8255*5.8272*5.8232
09/07/2005 11:15:00*5.8261*5.8243*5.8277*5.8227
09/07/2005 11:20:00*5.8245*5.8259*5.8268*5.8227
09/07/2005 11:25:00*5.8262*5.828*5.8285*5.82525
09/07/2005 11:30:00*5.828*5.827*5.8283*5.8255
09/07/2005 11:35:00*5.8267*5.8309*5.8341*5.8262
09/07/2005 11:40:00*5.8313*5.8279*5.8316*5.8262
09/07/2005 11:45:00*5.829*5.8325*5.8335*5.8279
09/07/2005 11:50:00*5.8321*5.8421*5.8421*5.83065
09/07/2005 11:55:00*5.8427*5.8441*5.8474*5.8416
09/07/2005 12:00:00*5.8454*5.84235*5.847*5.8361
09/07/2005 12:05:00*5.8388*5.8362*5.8451*5.8348
09/07/2005 12:10:00*5.8358*5.8349*5.8375*5.8318
09/07/2005 12:15:00*5.8345*5.8352*5.8387*5.8332
09/07/2005 12:20:00*5.8357*5.8357*5.8379*5.8302
09/07/2005 12:25:00*5.8353*5.8341*5.8372*5.8322
09/07/2005 12:30:00*5.8361*5.8355*5.8367*5.8341
09/07/2005 12:35:00*5.8339*5.8365*5.8365*5.8338
09/07/2005 12:40:00*5.8355*5.8417*5.8421*5.8355
09/07/2005 12:45:00*5.8411*5.8398*5.8426*5.8392
09/07/2005 12:50:00*5.8394*5.8398*5.8419*5.8394
09/07/2005 12:55:00*5.8407*5.8405*5.8422*5.8389
09/07/2005 13:00:00*5.8414*5.8395*5.8417*5.8392
09/07/2005 13:05:00*5.8413*5.8399*5.8423*5.83875
09/07/2005 13:10:00*5.8402*5.8393*5.8414*5.8352
09/07/2005 13:15:00*5.8375*5.8411*5.8423*5.8375
09/07/2005 13:20:00*5.8407*5.8408*5.8417*5.8394
09/07/2005 13:25:00*5.8399*5.841*5.8422*5.8392
09/07/2005 13:30:00*5.8395*5.8415*5.8424*5.8395
09/07/2005 13:35:00*5.8398*5.837*5.8453*5.8359
09/07/2005 13:40:00*5.8369*5.8377*5.8377*5.8345
09/07/2005 13:45:00*5.8365*5.8354*5.8386*5.8354
09/07/2005 13:50:00*5.835*5.8366*5.8379*5.835
09/07/2005 14:00:00*5.8359*5.83625*5.8378*5.835
09/07/2005 14:05:00*5.8359*5.8375*5.8391*5.8357
09/07/2005 14:10:00*5.8373*5.8373*5.8388*5.8363
09/07/2005 14:15:00*5.8382*5.8384*5.8387*5.8368
09/07/2005 14:20:00*5.83805*5.8371*5.8388*5.8354
09/07/2005 14:25:00*5.8375*5.8457*5.847*5.8371
09/07/2005 14:30:00*5.8456*5.8434*5.8469*5.8424
09/07/2005 14:35:00*5.8431*5.8421*5.84645*5.8405
09/07/2005 14:40:00*5.8427*5.843*5.8447*5.8415
09/07/2005 14:45:00*5.8433*5.8417*5.84385*5.8412
09/07/2005 14:50:00*5.8422*5.8432*5.8442*5.8405
09/07/2005 14:55:00*5.8428*5.842*5.84495*5.8419
09/07/2005 15:00:00*5.8423*5.8428*5.843*5.8418
09/07/2005 15:05:00*5.8422*5.8423*5.8443*5.8421
09/07/2005 15:10:00*5.843*5.8414*5.8433*5.8407
09/07/2005 15:15:00*5.842*5.8408*5.8429*5.8404
09/07/2005 15:20:00*5.8411*5.8417*5.8417*5.8404
09/07/2005 15:25:00*5.8416*5.842*5.8434*5.84105
09/07/2005 15:30:00*5.8422*5.8445*5.8464*5.8418
09/07/2005 15:35:00*5.8454*5.8451*5.8463*5.8445
09/07/2005 15:40:00*5.8454*5.84435*5.8461*5.8437
09/07/2005 15:45:00*5.845*5.84485*5.8457*5.844
09/07/2005 15:50:00*5.8454*5.84475*5.8461*5.84445
09/07/2005 15:55:00*5.8461*5.8434*5.8464*5.8425
09/07/2005 16:00:00*5.8436*5.8435*5.8449*5.8423
09/07/2005 16:05:00*5.8427*5.8431*5.8459*5.8423
09/07/2005 16:10:00*5.84355*5.84375*5.8445*5.8431
09/07/2005 16:15:00*5.8441*5.8446*5.8459*5.84355
09/07/2005 16:20:00*5.8445*5.844*5.8452*5.84315
09/07/2005 16:25:00*5.8438*5.8435*5.8447*5.8429
09/07/2005 16:30:00*5.8433*5.8448*5.8452*5.8432
09/07/2005 16:35:00*5.845*5.8452*5.8461*5.8442
09/07/2005 16:40:00*5.8459*5.845*5.8459*5.845
09/07/2005 16:45:00*5.8455*5.8394*5.8463*5.8392
09/07/2005 16:50:00*5.839*5.8394*5.8406*5.8372
09/07/2005 16:55:00*5.8377*5.8402*5.84085*5.8364
09/07/2005 17:00:00*5.8408*5.8404*5.8416*5.8399
