12/08/2004 17:05:00*5.8526*5.8526*5.8526*5.8526
12/08/2004 17:10:00*5.8535*5.855*5.855*5.835
12/08/2004 17:15:00*5.855*5.855*5.855*5.855
12/08/2004 17:20:00*5.855*5.855*5.855*5.855
12/08/2004 17:25:00*5.8545*5.855*5.855*5.8545
12/08/2004 17:30:00*5.855*5.855*5.855*5.855
12/08/2004 17:35:00*5.855*5.855*5.855*5.855
12/08/2004 17:40:00*5.8538*5.8526*5.855*5.8325
12/08/2004 17:45:00*5.8405*5.85905*5.85905*5.8405
12/08/2004 17:50:00*5.85905*5.85905*5.85905*5.85905
12/08/2004 17:55:00*5.85905*5.8525*5.85905*5.8525
12/08/2004 18:00:00*5.835*5.8525*5.8525*5.835
12/08/2004 18:05:00*5.8625*5.8526*5.8626*5.835
12/08/2004 18:10:00*5.8526*5.8526*5.8526*5.8526
12/08/2004 18:15:00*5.8526*5.8526*5.8526*5.8526
12/08/2004 18:20:00*5.8526*5.8526*5.8526*5.8526
12/08/2004 18:25:00*5.85275*5.85275*5.853*5.8526
12/08/2004 18:30:00*5.85275*5.85275*5.85275*5.85275
12/08/2004 18:35:00*5.85275*5.85275*5.85275*5.85275
12/08/2004 18:40:00*5.85275*5.85275*5.85275*5.85275
12/08/2004 18:45:00*5.85275*5.85275*5.85275*5.85275
12/08/2004 18:50:00*5.85275*5.85275*5.85275*5.85275
12/08/2004 18:55:00*5.853*5.8525*5.853*5.8525
12/08/2004 19:00:00*5.8525*5.8525*5.8525*5.8525
12/08/2004 19:05:00*5.835*5.8525*5.8525*5.835
12/08/2004 19:10:00*5.855*5.855*5.855*5.8525
12/08/2004 19:15:00*5.85*5.855*5.855*5.8299
12/08/2004 19:20:00*5.85*5.85*5.855*5.85
12/08/2004 19:25:00*5.85*5.8401*5.8505*5.8401
12/08/2004 19:30:00*5.8401*5.8401*5.8401*5.8401
12/08/2004 19:35:00*5.8401*5.8401*5.8401*5.8401
12/08/2004 19:40:00*5.84005*5.84005*5.8401*5.84005
12/08/2004 19:45:00*5.845*5.845*5.845*5.84005
12/08/2004 19:50:00*5.845*5.845*5.845*5.845
12/08/2004 19:55:00*5.8402*5.8401*5.845*5.8401
12/08/2004 20:00:00*5.8376*5.8351*5.8401*5.835
12/08/2004 20:05:00*5.8351*5.8488*5.8488*5.825
12/08/2004 20:10:00*5.8488*5.8488*5.8488*5.8488
12/08/2004 20:15:00*5.8488*5.8488*5.8488*5.8488
12/08/2004 20:20:00*5.8488*5.8425*5.8488*5.8425
12/08/2004 20:25:00*5.84725*5.8475*5.8475*5.8425
12/08/2004 20:30:00*5.8475*5.8475*5.8475*5.8475
12/08/2004 20:35:00*5.8475*5.8475*5.8475*5.8475
12/08/2004 20:40:00*5.8475*5.8475*5.8475*5.8475
12/08/2004 20:45:00*5.8475*5.8475*5.8475*5.8475
12/08/2004 20:50:00*5.8475*5.8475*5.8475*5.8475
12/08/2004 20:55:00*5.84725*5.8475*5.8475*5.847
12/08/2004 21:00:00*5.8475*5.8475*5.8475*5.8475
12/08/2004 21:05:00*5.8475*5.8475*5.8475*5.8475
12/08/2004 21:10:00*5.8475*5.8475*5.8475*5.8475
12/08/2004 21:15:00*5.8475*5.8475*5.8475*5.8475
12/08/2004 21:20:00*5.8475*5.8475*5.8475*5.8475
12/08/2004 21:25:00*5.848*5.855*5.855*5.8325
12/08/2004 21:30:00*5.855*5.855*5.855*5.855
12/08/2004 21:35:00*5.855*5.855*5.855*5.855
12/08/2004 21:40:00*5.855*5.855*5.855*5.855
12/08/2004 21:45:00*5.8525*5.8525*5.855*5.8525
12/08/2004 21:50:00*5.8525*5.8525*5.8525*5.8525
12/08/2004 21:55:00*5.85275*5.8525*5.853*5.8525
12/08/2004 22:00:00*5.8525*5.85*5.8525*5.8299
12/08/2004 22:05:00*5.85*5.85*5.85*5.85
12/08/2004 22:10:00*5.85*5.845*5.85*5.845
12/08/2004 22:15:00*5.845*5.845*5.845*5.845
12/08/2004 22:20:00*5.8205*5.8205*5.845*5.8205
12/08/2004 22:25:00*5.85025*5.8501*5.8576*5.8205
12/08/2004 22:30:00*5.8501*5.8501*5.8501*5.8501
12/08/2004 22:35:00*5.8501*5.8501*5.8501*5.8501
12/08/2004 22:40:00*5.8499*5.85*5.8501*5.8499
12/08/2004 22:45:00*5.85*5.85*5.85*5.85
12/08/2004 22:50:00*5.85*5.85*5.85*5.85
12/08/2004 22:55:00*5.8499*5.85*5.85*5.8495
12/08/2004 23:00:00*5.8499*5.845*5.85*5.845
12/08/2004 23:05:00*5.845*5.8501*5.8501*5.8299
12/08/2004 23:10:00*5.8501*5.85*5.8501*5.85
12/08/2004 23:15:00*5.85*5.84275*5.85*5.8205
12/08/2004 23:20:00*5.84275*5.84275*5.84275*5.84275
12/08/2004 23:25:00*5.84275*5.85*5.85*5.84275
12/08/2004 23:30:00*5.8499*5.85*5.85*5.8499
12/08/2004 23:35:00*5.85*5.85*5.85*5.8499
12/08/2004 23:40:00*5.8475*5.8475*5.85*5.8275
12/08/2004 23:45:00*5.8475*5.8475*5.8475*5.8475
12/08/2004 23:50:00*5.8475*5.8475*5.8475*5.8475
12/08/2004 23:55:00*5.84725*5.8475*5.8475*5.847
12/09/2004 00:00:00*5.8475*5.8475*5.8475*5.8475
12/09/2004 00:05:00*5.846*5.846*5.8475*5.846
12/09/2004 00:10:00*5.846*5.85*5.85*5.8251
12/09/2004 00:15:00*5.8499*5.84995*5.85*5.8499
12/09/2004 00:20:00*5.84995*5.84995*5.84995*5.8499
12/09/2004 00:25:00*5.8505*5.855*5.85555*5.835
12/09/2004 00:30:00*5.855*5.855*5.855*5.855
12/09/2004 00:35:00*5.85*5.865*5.8751*5.845
12/09/2004 00:40:00*5.865*5.85445*5.865*5.85445
12/09/2004 00:45:00*5.85445*5.8674*5.8701*5.8351
12/09/2004 00:50:00*5.867*5.87695*5.8776*5.867
12/09/2004 00:55:00*5.88285*5.88285*5.88285*5.87695
12/09/2004 01:00:00*5.88285*5.8826*5.8876*5.8645
12/09/2004 01:05:00*5.8795*5.8825*5.883*5.87445
12/09/2004 01:10:00*5.8825*5.875*5.8825*5.875
12/09/2004 01:15:00*5.8541*5.8816*5.8841*5.8541
12/09/2004 01:20:00*5.8816*5.87845*5.8816*5.8561
12/09/2004 01:25:00*5.88*5.8815*5.884*5.8591
12/09/2004 01:30:00*5.8815*5.8776*5.8815*5.87695
12/09/2004 01:35:00*5.8775*5.8701*5.8776*5.8645
12/09/2004 01:40:00*5.865*5.86955*5.877*5.8526
12/09/2004 01:45:00*5.8701*5.8688*5.8701*5.86695
12/09/2004 01:50:00*5.86575*5.8576*5.8688*5.8374
12/09/2004 01:55:00*5.8595*5.86*5.8624*5.84
12/09/2004 02:00:00*5.86*5.8576*5.86*5.8374
12/09/2004 02:05:00*5.85575*5.854*5.8576*5.8437
12/09/2004 02:10:00*5.8525*5.8476*5.8576*5.8425
12/09/2004 02:15:00*5.84825*5.856*5.85745*5.8301
12/09/2004 02:20:00*5.856*5.856*5.856*5.856
12/09/2004 02:25:00*5.8545*5.855*5.8563*5.8301
12/09/2004 02:30:00*5.857*5.8685*5.869*5.8351
12/09/2004 02:35:00*5.86775*5.86685*5.8703*5.8438
12/09/2004 02:40:00*5.8672*5.86205*5.8703*5.8575
12/09/2004 02:45:00*5.86385*5.8438*5.86875*5.8438
12/09/2004 02:50:00*5.8685*5.8626*5.869*5.8438
12/09/2004 02:55:00*5.86125*5.8568*5.86435*5.85625
12/09/2004 03:00:00*5.8565*5.8526*5.86125*5.852
12/09/2004 03:05:00*5.85*5.84575*5.85625*5.827
12/09/2004 03:10:00*5.854*5.85165*5.8556*5.8307
12/09/2004 03:15:00*5.85225*5.84975*5.8537*5.8278
12/09/2004 03:20:00*5.85125*5.8276*5.8538*5.8276
12/09/2004 03:25:00*5.8525*5.8519*5.8525*5.8276
12/09/2004 03:30:00*5.8506*5.85515*5.85625*5.8269
12/09/2004 03:35:00*5.8515*5.85225*5.85515*5.8276
12/09/2004 03:40:00*5.85225*5.8525*5.8525*5.852
12/09/2004 03:45:00*5.854*5.856*5.8587*5.8313
12/09/2004 03:50:00*5.8595*5.8587*5.861*5.8326
12/09/2004 03:55:00*5.85675*5.85785*5.85875*5.8301
12/09/2004 04:00:00*5.8329*5.8588*5.86*5.8329
12/09/2004 04:05:00*5.8575*5.8575*5.86385*5.85625
12/09/2004 04:10:00*5.86125*5.861*5.86125*5.8575
12/09/2004 04:15:00*5.865*5.8338*5.865*5.8338
12/09/2004 04:20:00*5.8575*5.8525*5.85825*5.8338
12/09/2004 04:25:00*5.8556*5.8525*5.85635*5.85245
12/09/2004 04:30:00*5.8535*5.8592*5.8605*5.8306
12/09/2004 04:35:00*5.85645*5.86*5.87005*5.8343
12/09/2004 04:40:00*5.86075*5.86*5.86375*5.8575
12/09/2004 04:45:00*5.8637*5.8401*5.86675*5.8401
12/09/2004 04:50:00*5.865*5.86775*5.87255*5.8401
12/09/2004 04:55:00*5.8702*5.86875*5.8725*5.8433
12/09/2004 05:00:00*5.8675*5.86875*5.8712*5.8463
12/09/2004 05:05:00*5.8663*5.868*5.87*5.8663
12/09/2004 05:10:00*5.868*5.8676*5.8701*5.8675
12/09/2004 05:15:00*5.86825*5.87425*5.875*5.8451
12/09/2004 05:20:00*5.8743*5.86625*5.8743*5.8426
12/09/2004 05:25:00*5.8675*5.8648*5.875*5.8625
12/09/2004 05:30:00*5.865*5.86695*5.867*5.8648
12/09/2004 05:35:00*5.8665*5.866*5.8734*5.8413
12/09/2004 05:40:00*5.866*5.8406*5.8663*5.8406
12/09/2004 05:45:00*5.8655*5.864*5.8655*5.8393
12/09/2004 05:50:00*5.8645*5.86495*5.86675*5.8401
12/09/2004 05:55:00*5.86525*5.8651*5.8675*5.8411
12/09/2004 06:00:00*5.86255*5.8637*5.86525*5.86255
12/09/2004 06:05:00*5.86435*5.865*5.8653*5.8401
12/09/2004 06:10:00*5.8651*5.864*5.86675*5.8408
12/09/2004 06:15:00*5.8658*5.86625*5.87425*5.8408
12/09/2004 06:20:00*5.86935*5.86875*5.87425*5.8438
12/09/2004 06:25:00*5.86925*5.87365*5.87625*5.8451
12/09/2004 06:30:00*5.875*5.8516*5.8775*5.8501
12/09/2004 06:35:00*5.876*5.8526*5.8775*5.8516
12/09/2004 06:40:00*5.877*5.8526*5.8825*5.8526
12/09/2004 06:45:00*5.8765*5.87555*5.883*5.8526
12/09/2004 06:50:00*5.87625*5.8497*5.87675*5.8493
12/09/2004 06:55:00*5.875*5.875*5.87605*5.8497
12/09/2004 07:00:00*5.8735*5.87505*5.87505*5.8735
12/09/2004 07:05:00*5.87275*5.8526*5.8775*5.8513
12/09/2004 07:10:00*5.87425*5.87005*5.8815*5.8502
12/09/2004 07:15:00*5.87375*5.878*5.881*5.8526
12/09/2004 07:20:00*5.87425*5.8854*5.88825*5.8536
12/09/2004 07:25:00*5.8884*5.88175*5.8884*5.8581
12/09/2004 07:30:00*5.8825*5.8838*5.8838*5.88
12/09/2004 07:35:00*5.883*5.8611*5.8885*5.8611
12/09/2004 07:40:00*5.87915*5.8851*5.8865*5.8611
12/09/2004 07:45:00*5.8861*5.8623*5.889*5.8621
12/09/2004 07:50:00*5.8871*5.88545*5.8876*5.8606
12/09/2004 07:55:00*5.88545*5.8833*5.895*5.8571
12/09/2004 08:00:00*5.89125*5.8875*5.8925*5.8833
12/09/2004 08:05:00*5.88875*5.88975*5.89445*5.8651
12/09/2004 08:10:00*5.89*5.8721*5.897*5.8676
12/09/2004 08:15:00*5.8956*5.8851*5.8956*5.8601
12/09/2004 08:20:00*5.8831*5.88835*5.893*5.8601
12/09/2004 08:25:00*5.89175*5.894*5.8955*5.8656
12/09/2004 08:30:00*5.884*5.875*5.894*5.8513
12/09/2004 08:35:00*5.87875*5.83995*5.87875*5.8165
12/09/2004 08:40:00*5.8396*5.8265*5.84275*5.7726
12/09/2004 08:45:00*5.8028*5.814*5.8302*5.7876
12/09/2004 08:50:00*5.815*5.80775*5.8175*5.7851
12/09/2004 08:55:00*5.8112*5.80825*5.8112*5.7838
12/09/2004 09:00:00*5.7838*5.80685*5.8105*5.7813
12/09/2004 09:05:00*5.8087*5.8264*5.83205*5.7857
12/09/2004 09:10:00*5.8296*5.83145*5.8319*5.7961
12/09/2004 09:15:00*5.8268*5.83025*5.8362*5.8072
12/09/2004 09:20:00*5.83005*5.82235*5.8305*5.8018
12/09/2004 09:25:00*5.81745*5.81435*5.825*5.7901
12/09/2004 09:30:00*5.8155*5.7983*5.8235*5.7906
12/09/2004 09:35:00*5.826*5.83245*5.8332*5.7961
12/09/2004 09:40:00*5.83425*5.8113*5.8387*5.8096
12/09/2004 09:45:00*5.835*5.83665*5.8375*5.8113
12/09/2004 09:50:00*5.83325*5.82275*5.83665*5.7988
12/09/2004 09:55:00*5.82375*5.7991*5.8257*5.7991
12/09/2004 10:00:00*5.8242*5.82745*5.8282*5.7991
12/09/2004 10:05:00*5.8033*5.8073*5.8345*5.8013
12/09/2004 10:10:00*5.831*5.8028*5.8347*5.8015
12/09/2004 10:15:00*5.8281*5.8036*5.832*5.8011
12/09/2004 10:20:00*5.8295*5.8036*5.8295*5.7998
12/09/2004 10:25:00*5.827*5.82625*5.83*5.8028
12/09/2004 10:30:00*5.83*5.831*5.8337*5.8041
12/09/2004 10:35:00*5.83075*5.837*5.8387*5.8087
12/09/2004 10:40:00*5.8131*5.83325*5.8392*5.8131
12/09/2004 10:45:00*5.82995*5.82935*5.83325*5.8051
12/09/2004 10:50:00*5.82975*5.8345*5.835*5.8056
12/09/2004 10:55:00*5.8325*5.8288*5.8345*5.8051
12/09/2004 11:00:00*5.8275*5.8078*5.8327*5.8033
12/09/2004 11:05:00*5.83135*5.8126*5.8375*5.8078
12/09/2004 11:10:00*5.83475*5.8116*5.8373*5.8103
12/09/2004 11:15:00*5.8386*5.84065*5.8409*5.8116
12/09/2004 11:20:00*5.8365*5.837*5.84065*5.8126
12/09/2004 11:25:00*5.8138*5.8287*5.83825*5.8138
12/09/2004 11:30:00*5.82845*5.8056*5.83435*5.8056
12/09/2004 11:35:00*5.83125*5.8271*5.83125*5.8056
12/09/2004 11:40:00*5.8351*5.82075*5.8351*5.8026
12/09/2004 11:45:00*5.82*5.82295*5.8241*5.817
12/09/2004 11:50:00*5.8215*5.82125*5.8302*5.7998
12/09/2004 11:55:00*5.8195*5.83005*5.8312*5.7961
12/09/2004 12:00:00*5.832*5.8363*5.8375*5.8063
12/09/2004 12:05:00*5.83725*5.82545*5.8405*5.825
12/09/2004 12:10:00*5.82545*5.82545*5.82545*5.82545
12/09/2004 12:15:00*5.8274*5.82795*5.83095*5.82545
12/09/2004 12:20:00*5.82725*5.82875*5.8316*5.82725
12/09/2004 12:25:00*5.82875*5.82875*5.82875*5.82875
12/09/2004 12:30:00*5.8075*5.82875*5.83005*5.8046
12/09/2004 12:35:00*5.8283*5.8283*5.82875*5.8283
12/09/2004 12:40:00*5.8283*5.83055*5.83685*5.8283
12/09/2004 12:45:00*5.83055*5.82675*5.8331*5.8063
12/09/2004 12:50:00*5.827*5.82675*5.8277*5.8262
12/09/2004 12:55:00*5.82675*5.82605*5.8277*5.8254
12/09/2004 13:00:00*5.82525*5.82605*5.8312*5.8239
12/09/2004 13:05:00*5.82605*5.82015*5.82605*5.8179
12/09/2004 13:10:00*5.82225*5.81935*5.82455*5.8167
12/09/2004 13:15:00*5.81625*5.82005*5.82425*5.7943
12/09/2004 13:20:00*5.81925*5.80755*5.82015*5.7931
12/09/2004 13:25:00*5.80775*5.80755*5.81605*5.8075
12/09/2004 13:30:00*5.81025*5.81475*5.8162*5.7903
12/09/2004 13:35:00*5.7905*5.8102*5.82125*5.7905
12/09/2004 13:40:00*5.81025*5.80425*5.8185*5.7926
12/09/2004 13:45:00*5.81175*5.80405*5.81175*5.7999
12/09/2004 13:50:00*5.7874*5.814*5.814*5.7874
12/09/2004 13:55:00*5.8125*5.80025*5.814*5.7944
12/09/2004 14:00:00*5.79975*5.79525*5.80025*5.7942
12/09/2004 14:05:00*5.7945*5.7955*5.80045*5.793
12/09/2004 14:10:00*5.7955*5.79775*5.79775*5.7949
12/09/2004 14:15:00*5.7756*5.80975*5.80975*5.7756
12/09/2004 14:20:00*5.8025*5.8159*5.8159*5.7786
12/09/2004 14:25:00*5.80975*5.81095*5.8159*5.7862
12/09/2004 14:30:00*5.8115*5.8174*5.8174*5.7838
12/09/2004 14:35:00*5.8174*5.7905*5.8174*5.7905
12/09/2004 14:40:00*5.81215*5.8113*5.81475*5.7905
12/09/2004 14:45:00*5.8113*5.81355*5.81355*5.7851
12/09/2004 14:50:00*5.81355*5.81355*5.81355*5.8099
12/09/2004 14:55:00*5.81355*5.81475*5.81475*5.7887
12/09/2004 15:00:00*5.816*5.81555*5.81725*5.7888
12/09/2004 15:05:00*5.7907*5.81435*5.81555*5.7907
12/09/2004 15:10:00*5.81435*5.81795*5.818*5.792
12/09/2004 15:15:00*5.8151*5.8187*5.82225*5.795
12/09/2004 15:20:00*5.82275*5.81935*5.82965*5.7913
12/09/2004 15:25:00*5.81935*5.815*5.81935*5.815
12/09/2004 15:30:00*5.815*5.81935*5.81935*5.7912
12/09/2004 15:35:00*5.81935*5.81935*5.81935*5.81935
12/09/2004 15:40:00*5.81935*5.81935*5.81935*5.7937
12/09/2004 15:45:00*5.81935*5.81725*5.81935*5.81725
12/09/2004 15:50:00*5.82225*5.80965*5.8255*5.7913
12/09/2004 15:55:00*5.80965*5.81625*5.8165*5.80965
12/09/2004 16:00:00*5.81625*5.7901*5.81625*5.7901
12/09/2004 16:05:00*5.80825*5.815*5.815*5.7901
12/09/2004 16:10:00*5.81325*5.7932*5.815*5.7776
12/09/2004 16:15:00*5.7932*5.8037*5.8038*5.7701
12/09/2004 16:20:00*5.8037*5.8037*5.8037*5.8037
12/09/2004 16:25:00*5.8037*5.79205*5.805*5.7801
12/09/2004 16:30:00*5.7965*5.7999*5.801*5.79205
12/09/2004 16:35:00*5.7999*5.7776*5.8035*5.7776
12/09/2004 16:40:00*5.7909*5.7909*5.7909*5.7776
12/09/2004 16:45:00*5.7909*5.7955*5.7955*5.7909
12/09/2004 16:50:00*5.7955*5.805*5.805*5.7955
12/09/2004 16:55:00*5.805*5.8049*5.8155*5.7751
12/09/2004 17:00:00*5.80625*5.8051*5.8063*5.7849
