01/03/2005 17:05:00*5.65325*5.6531*5.65325*5.6484
01/03/2005 17:10:00*5.6531*5.6531*5.6531*5.6531
01/03/2005 17:15:00*5.6531*5.6531*5.6531*5.6531
01/03/2005 17:20:00*5.6531*5.6528*5.6531*5.6483
01/03/2005 17:25:00*5.653*5.65225*5.65325*5.65225
01/03/2005 17:30:00*5.65225*5.65225*5.65225*5.65225
01/03/2005 17:35:00*5.6522*5.6522*5.65225*5.6522
01/03/2005 17:40:00*5.6522*5.6522*5.6522*5.6522
01/03/2005 17:45:00*5.6522*5.6494*5.663*5.6428
01/03/2005 17:50:00*5.655*5.6551*5.6701*5.6385
01/03/2005 17:55:00*5.6551*5.6551*5.6551*5.6551
01/03/2005 18:00:00*5.6551*5.6551*5.6551*5.6551
01/03/2005 18:05:00*5.6551*5.6551*5.6551*5.6551
01/03/2005 18:10:00*5.6551*5.6551*5.6551*5.6551
01/03/2005 18:15:00*5.6378*5.65895*5.65895*5.6378
01/03/2005 18:20:00*5.65895*5.65895*5.65895*5.65895
01/03/2005 18:25:00*5.65895*5.65895*5.65895*5.65895
01/03/2005 18:30:00*5.65895*5.65895*5.65895*5.65895
01/03/2005 18:35:00*5.65895*5.65895*5.65895*5.65895
01/03/2005 18:40:00*5.65895*5.65895*5.65895*5.65895
01/03/2005 18:45:00*5.6545*5.6545*5.65895*5.6545
01/03/2005 18:50:00*5.6545*5.6545*5.6545*5.6545
01/03/2005 18:55:00*5.6545*5.6545*5.6545*5.6545
01/03/2005 19:00:00*5.6545*5.65*5.6545*5.6495
01/03/2005 19:05:00*5.6527*5.65*5.6527*5.65
01/03/2005 19:10:00*5.6501*5.6501*5.6501*5.65
01/03/2005 19:15:00*5.652*5.6551*5.6551*5.6301
01/03/2005 19:20:00*5.6501*5.6527*5.6551*5.6501
01/03/2005 19:25:00*5.6527*5.6527*5.6527*5.6527
01/03/2005 19:30:00*5.6527*5.6527*5.6527*5.6527
01/03/2005 19:35:00*5.6527*5.6527*5.6527*5.6527
01/03/2005 19:40:00*5.6527*5.6527*5.6527*5.6527
01/03/2005 19:45:00*5.6527*5.6527*5.6527*5.6527
01/03/2005 19:50:00*5.6527*5.6527*5.6527*5.6527
01/03/2005 19:55:00*5.65025*5.6513*5.6527*5.64755
01/03/2005 20:00:00*5.6513*5.6513*5.6513*5.6513
01/03/2005 20:05:00*5.65325*5.6563*5.6563*5.6313
01/03/2005 20:10:00*5.6563*5.6563*5.6563*5.6563
01/03/2005 20:15:00*5.6563*5.6563*5.6563*5.6563
01/03/2005 20:20:00*5.6563*5.6563*5.6563*5.6563
01/03/2005 20:25:00*5.655*5.655*5.6563*5.6494
01/03/2005 20:30:00*5.655*5.655*5.655*5.655
01/03/2005 20:35:00*5.655*5.655*5.655*5.655
01/03/2005 20:40:00*5.655*5.655*5.655*5.655
01/03/2005 20:45:00*5.655*5.655*5.655*5.655
01/03/2005 20:50:00*5.655*5.655*5.655*5.655
01/03/2005 20:55:00*5.655*5.655*5.655*5.655
01/03/2005 21:00:00*5.655*5.6548*5.655*5.6493
01/03/2005 21:05:00*5.65475*5.6548*5.6548*5.65475
01/03/2005 21:10:00*5.6548*5.6548*5.6548*5.6548
01/03/2005 21:15:00*5.6548*5.6548*5.6548*5.6548
01/03/2005 21:20:00*5.6548*5.6548*5.6548*5.6548
01/03/2005 21:25:00*5.6601*5.6541*5.6601*5.6541
01/03/2005 21:30:00*5.6541*5.6541*5.6541*5.6541
01/03/2005 21:35:00*5.6541*5.6541*5.6541*5.6541
01/03/2005 21:40:00*5.6541*5.6541*5.6541*5.6541
01/03/2005 21:45:00*5.6541*5.6541*5.6541*5.6541
01/03/2005 21:50:00*5.6541*5.6541*5.6541*5.6541
01/03/2005 21:55:00*5.6541*5.6541*5.6541*5.6541
01/03/2005 22:00:00*5.6541*5.6541*5.6541*5.6541
01/03/2005 22:05:00*5.6541*5.6541*5.6541*5.6541
01/03/2005 22:10:00*5.6541*5.6541*5.6541*5.6541
01/03/2005 22:15:00*5.6541*5.6541*5.6541*5.6541
01/03/2005 22:20:00*5.6541*5.6541*5.6541*5.6541
01/03/2005 22:25:00*5.6541*5.6541*5.6541*5.6541
01/03/2005 22:30:00*5.6541*5.6541*5.6541*5.6541
01/03/2005 22:35:00*5.6541*5.6541*5.6541*5.6541
01/03/2005 22:40:00*5.6541*5.6541*5.6541*5.6541
01/03/2005 22:45:00*5.6541*5.6541*5.6541*5.6541
01/03/2005 22:50:00*5.6378*5.6535*5.6541*5.6378
01/03/2005 22:55:00*5.6535*5.6535*5.6535*5.6535
01/03/2005 23:00:00*5.6535*5.6535*5.6535*5.6535
01/03/2005 23:05:00*5.6535*5.6535*5.6535*5.6535
01/03/2005 23:10:00*5.6535*5.65435*5.65435*5.6535
01/03/2005 23:15:00*5.65435*5.65435*5.65435*5.65435
01/03/2005 23:20:00*5.65435*5.65435*5.65435*5.65435
01/03/2005 23:25:00*5.65435*5.65435*5.65435*5.65435
01/03/2005 23:30:00*5.65435*5.65435*5.65435*5.65435
01/03/2005 23:35:00*5.65435*5.65435*5.65435*5.65435
01/03/2005 23:40:00*5.65435*5.65435*5.65435*5.65435
01/03/2005 23:45:00*5.65435*5.65435*5.65435*5.65435
01/03/2005 23:50:00*5.655*5.655*5.655*5.65435
01/03/2005 23:55:00*5.655*5.655*5.655*5.655
01/04/2005 00:00:00*5.64715*5.6378*5.655*5.6378
01/04/2005 00:05:00*5.6548*5.6548*5.6548*5.6378
01/04/2005 00:10:00*5.6548*5.6548*5.6548*5.6548
01/04/2005 00:15:00*5.65055*5.6573*5.65735*5.65055
01/04/2005 00:20:00*5.653*5.6573*5.65735*5.6323
01/04/2005 00:25:00*5.6555*5.655*5.6573*5.6494
01/04/2005 00:30:00*5.655*5.655*5.655*5.655
01/04/2005 00:35:00*5.655*5.655*5.655*5.655
01/04/2005 00:40:00*5.655*5.655*5.655*5.655
01/04/2005 00:45:00*5.6288*5.64075*5.655*5.6288
01/04/2005 00:50:00*5.64*5.65*5.6501*5.64
01/04/2005 00:55:00*5.65*5.655*5.6551*5.65
01/04/2005 01:00:00*5.657*5.66*5.6601*5.65065
01/04/2005 01:05:00*5.6585*5.64495*5.66*5.6445
01/04/2005 01:10:00*5.6509*5.655*5.655*5.64495
01/04/2005 01:15:00*5.655*5.65*5.655*5.65
01/04/2005 01:20:00*5.647*5.64255*5.6501*5.642
01/04/2005 01:25:00*5.6425*5.6426*5.6525*5.642
01/04/2005 01:30:00*5.64325*5.6526*5.6526*5.642
01/04/2005 01:35:00*5.64825*5.65125*5.65385*5.6445
01/04/2005 01:40:00*5.65125*5.6476*5.6563*5.64565
01/04/2005 01:45:00*5.649*5.6475*5.6513*5.6263
01/04/2005 01:50:00*5.64575*5.6513*5.6563*5.6243
01/04/2005 01:55:00*5.65*5.65*5.6513*5.6469
01/04/2005 02:00:00*5.652*5.6526*5.66*5.6326
01/04/2005 02:05:00*5.65315*5.655*5.655*5.65225
01/04/2005 02:10:00*5.6525*5.66005*5.665*5.6363
01/04/2005 02:15:00*5.6601*5.6639*5.6658*5.6388
01/04/2005 02:20:00*5.6665*5.67075*5.67755*5.6501
01/04/2005 02:25:00*5.66925*5.66525*5.673*5.6401
01/04/2005 02:30:00*5.6648*5.6675*5.6676*5.6408
01/04/2005 02:35:00*5.66565*5.6668*5.6675*5.66565
01/04/2005 02:40:00*5.66725*5.66575*5.6683*5.6423
01/04/2005 02:45:00*5.666*5.665*5.6673*5.66465
01/04/2005 02:50:00*5.6655*5.66725*5.672*5.6406
01/04/2005 02:55:00*5.6676*5.6431*5.67*5.6425
01/04/2005 03:00:00*5.66105*5.6436*5.675*5.6431
01/04/2005 03:05:00*5.66825*5.66715*5.6688*5.6436
01/04/2005 03:10:00*5.66655*5.6431*5.668*5.6426
01/04/2005 03:15:00*5.6675*5.6675*5.669*5.6431
01/04/2005 03:20:00*5.6675*5.6675*5.675*5.665
01/04/2005 03:25:00*5.6675*5.66115*5.6688*5.6436
01/04/2005 03:30:00*5.6691*5.6503*5.6763*5.6451
01/04/2005 03:35:00*5.67625*5.6748*5.6788*5.6491
01/04/2005 03:40:00*5.67475*5.68255*5.685*5.6506
01/04/2005 03:45:00*5.68175*5.68625*5.68725*5.6563
01/04/2005 03:50:00*5.6775*5.6833*5.6876*5.6738
01/04/2005 03:55:00*5.68325*5.6829*5.688*5.6621
01/04/2005 04:00:00*5.68225*5.68325*5.68425*5.68225
01/04/2005 04:05:00*5.6825*5.6815*5.68325*5.681
01/04/2005 04:10:00*5.68095*5.6826*5.68525*5.6591
01/04/2005 04:15:00*5.6826*5.6828*5.6828*5.6826
01/04/2005 04:20:00*5.683*5.68205*5.68315*5.6805
01/04/2005 04:25:00*5.68175*5.68375*5.684*5.679
01/04/2005 04:30:00*5.6836*5.69035*5.69075*5.6836
01/04/2005 04:35:00*5.69*5.69435*5.69475*5.6676
01/04/2005 04:40:00*5.6945*5.69475*5.69725*5.69005
01/04/2005 04:45:00*5.695*5.69475*5.696*5.69005
01/04/2005 04:50:00*5.69475*5.69355*5.69475*5.6909
01/04/2005 04:55:00*5.6945*5.70955*5.7105*5.6693
01/04/2005 05:00:00*5.71*5.70275*5.711*5.6985
01/04/2005 05:05:00*5.7013*5.69955*5.7065*5.6778
01/04/2005 05:10:00*5.70075*5.69735*5.7025*5.6945
01/04/2005 05:15:00*5.6946*5.71685*5.71775*5.693
01/04/2005 05:20:00*5.7205*5.74325*5.7518*5.71685
01/04/2005 05:25:00*5.74425*5.73825*5.7445*5.7138
01/04/2005 05:30:00*5.74*5.7395*5.74625*5.7144
01/04/2005 05:35:00*5.7399*5.73375*5.7476*5.7313
01/04/2005 05:40:00*5.7326*5.73455*5.737*5.7288
01/04/2005 05:45:00*5.7355*5.73945*5.74275*5.7091
01/04/2005 05:50:00*5.74145*5.7455*5.747*5.7391
01/04/2005 05:55:00*5.74185*5.74775*5.7495*5.7415
01/04/2005 06:00:00*5.74775*5.74725*5.74825*5.7452
01/04/2005 06:05:00*5.7454*5.7473*5.751*5.74455
01/04/2005 06:10:00*5.7478*5.7455*5.751*5.745
01/04/2005 06:15:00*5.74675*5.7466*5.74875*5.7438
01/04/2005 06:20:00*5.74775*5.74605*5.74775*5.7449
01/04/2005 06:25:00*5.746*5.74535*5.7465*5.7445
01/04/2005 06:30:00*5.746*5.7443*5.7517*5.742
01/04/2005 06:35:00*5.7455*5.7563*5.75875*5.7263
01/04/2005 06:40:00*5.75735*5.75655*5.76375*5.7483
01/04/2005 06:45:00*5.7556*5.755*5.7616*5.7338
01/04/2005 06:50:00*5.76075*5.78975*5.79075*5.7386
01/04/2005 06:55:00*5.78825*5.77505*5.78975*5.7572
01/04/2005 07:00:00*5.77625*5.78*5.78605*5.7551
01/04/2005 07:05:00*5.78075*5.78725*5.789*5.7601
01/04/2005 07:10:00*5.78775*5.7854*5.7905*5.7819
01/04/2005 07:15:00*5.78735*5.78465*5.7895*5.7631
01/04/2005 07:20:00*5.78575*5.79205*5.79205*5.7843
01/04/2005 07:25:00*5.7865*5.77845*5.79205*5.7737
01/04/2005 07:30:00*5.77975*5.786*5.7955*5.7653
01/04/2005 07:35:00*5.79045*5.79425*5.79725*5.7701
01/04/2005 07:40:00*5.79575*5.79485*5.797*5.7905
01/04/2005 07:45:00*5.7915*5.7928*5.79825*5.79
01/04/2005 07:50:00*5.7928*5.7845*5.7928*5.7788
01/04/2005 07:55:00*5.78555*5.7836*5.788*5.7601
01/04/2005 08:00:00*5.7803*5.7763*5.78795*5.7738
01/04/2005 08:05:00*5.77735*5.7785*5.7845*5.7526
01/04/2005 08:10:00*5.77455*5.77845*5.78005*5.7551
01/04/2005 08:15:00*5.7768*5.78805*5.78825*5.7533
01/04/2005 08:20:00*5.7865*5.78805*5.795*5.7593
01/04/2005 08:25:00*5.7855*5.784*5.79075*5.7725
01/04/2005 08:30:00*5.78225*5.79275*5.795*5.7807
01/04/2005 08:35:00*5.788*5.78675*5.79505*5.781
01/04/2005 08:40:00*5.78655*5.78625*5.79405*5.7825
01/04/2005 08:45:00*5.7869*5.7588*5.7916*5.7588
01/04/2005 08:50:00*5.78265*5.78575*5.7885*5.7588
01/04/2005 08:55:00*5.78555*5.79*5.793*5.7671
01/04/2005 09:00:00*5.792*5.78225*5.79275*5.7815
01/04/2005 09:05:00*5.78225*5.78825*5.789*5.7814
01/04/2005 09:10:00*5.7885*5.7913*5.79375*5.7678
01/04/2005 09:15:00*5.7912*5.789*5.79225*5.7873
01/04/2005 09:20:00*5.7878*5.78775*5.7948*5.7863
01/04/2005 09:25:00*5.7873*5.78425*5.7884*5.78125
01/04/2005 09:30:00*5.78425*5.78545*5.78725*5.78255
01/04/2005 09:35:00*5.78625*5.7865*5.7865*5.7603
01/04/2005 09:40:00*5.78525*5.79255*5.7975*5.7676
01/04/2005 09:45:00*5.79325*5.7888*5.79325*5.7883
01/04/2005 09:50:00*5.78975*5.7925*5.79345*5.7678
01/04/2005 09:55:00*5.79305*5.8*5.80925*5.7813
01/04/2005 10:00:00*5.79995*5.80705*5.81275*5.7851
01/04/2005 10:05:00*5.80525*5.8135*5.81675*5.7826
01/04/2005 10:10:00*5.8063*5.81325*5.81555*5.7876
01/04/2005 10:15:00*5.8113*5.81775*5.82005*5.7896
01/04/2005 10:20:00*5.8175*5.84775*5.84775*5.7961
01/04/2005 10:25:00*5.8463*5.85445*5.85555*5.8238
01/04/2005 10:30:00*5.854*5.853*5.862*5.8263
01/04/2005 10:35:00*5.85505*5.86555*5.875*5.8413
01/04/2005 10:40:00*5.8678*5.8526*5.8678*5.8321
01/04/2005 10:45:00*5.8508*5.8513*5.86085*5.8276
01/04/2005 10:50:00*5.85125*5.84975*5.8538*5.8238
01/04/2005 10:55:00*5.84915*5.85245*5.8563*5.8276
01/04/2005 11:00:00*5.85275*5.8551*5.85705*5.8321
01/04/2005 11:05:00*5.8551*5.8306*5.856*5.8276
01/04/2005 11:10:00*5.8529*5.85775*5.859*5.8306
01/04/2005 11:15:00*5.85775*5.85505*5.86455*5.8333
01/04/2005 11:20:00*5.855*5.8516*5.85505*5.8266
01/04/2005 11:25:00*5.85265*5.8538*5.85505*5.8298
01/04/2005 11:30:00*5.8558*5.8576*5.8588*5.85165
01/04/2005 11:35:00*5.8576*5.88*5.88755*5.8451
01/04/2005 11:40:00*5.87515*5.8488*5.8813*5.8451
01/04/2005 11:45:00*5.86675*5.86295*5.8763*5.8451
01/04/2005 11:50:00*5.8715*5.87195*5.8745*5.8476
01/04/2005 11:55:00*5.87275*5.865*5.875*5.8446
01/04/2005 12:00:00*5.86445*5.86695*5.87475*5.8605
01/04/2005 12:05:00*5.867*5.8635*5.8699*5.8428
01/04/2005 12:10:00*5.8665*5.868*5.868*5.861
01/04/2005 12:15:00*5.86025*5.86335*5.868*5.8401
01/04/2005 12:20:00*5.86*5.85995*5.86335*5.85995
01/04/2005 12:25:00*5.85995*5.8451*5.8605*5.83995
01/04/2005 12:30:00*5.8451*5.8426*5.8451*5.8188
01/04/2005 12:35:00*5.84375*5.8401*5.84375*5.8188
01/04/2005 12:40:00*5.84075*5.8436*5.8436*5.8186
01/04/2005 12:45:00*5.8425*5.8451*5.85*5.84065
01/04/2005 12:50:00*5.8205*5.85125*5.85755*5.8205
01/04/2005 12:55:00*5.8545*5.85375*5.85765*5.85125
01/04/2005 13:00:00*5.85765*5.86125*5.86375*5.8363
01/04/2005 13:05:00*5.86*5.84995*5.8625*5.8351
01/04/2005 13:10:00*5.8575*5.84885*5.8575*5.8301
01/04/2005 13:15:00*5.8205*5.845*5.8494*5.8205
01/04/2005 13:20:00*5.84575*5.8507*5.8507*5.8425
01/04/2005 13:25:00*5.8507*5.8507*5.8507*5.8507
01/04/2005 13:30:00*5.8425*5.84245*5.8507*5.8151
01/04/2005 13:35:00*5.84245*5.84245*5.84245*5.84245
01/04/2005 13:40:00*5.8205*5.84145*5.84245*5.8205
01/04/2005 13:45:00*5.84145*5.84395*5.84395*5.8176
01/04/2005 13:50:00*5.8415*5.83905*5.84765*5.8375
01/04/2005 13:55:00*5.83665*5.8376*5.83985*5.8126
01/04/2005 14:00:00*5.8365*5.83395*5.8376*5.8101
01/04/2005 14:05:00*5.8375*5.8401*5.8415*5.83395
01/04/2005 14:10:00*5.8401*5.8451*5.85505*5.8205
01/04/2005 14:15:00*5.8451*5.84655*5.847*5.8201
01/04/2005 14:20:00*5.84655*5.8465*5.84775*5.84525
01/04/2005 14:25:00*5.8465*5.8465*5.8465*5.8465
01/04/2005 14:30:00*5.846*5.8426*5.8563*5.8238
01/04/2005 14:35:00*5.8438*5.84285*5.84525*5.8413
01/04/2005 14:40:00*5.8563*5.8463*5.8563*5.8263
01/04/2005 14:45:00*5.84825*5.8538*5.859*5.8275
01/04/2005 14:50:00*5.8538*5.8501*5.8565*5.83
01/04/2005 14:55:00*5.85025*5.8501*5.8565*5.8275
01/04/2005 15:00:00*5.8501*5.845*5.859*5.8365
01/04/2005 15:05:00*5.859*5.8552*5.859*5.8415
01/04/2005 15:10:00*5.8552*5.8501*5.86025*5.8338
01/04/2005 15:15:00*5.8501*5.8301*5.86025*5.8301
01/04/2005 15:20:00*5.85525*5.85505*5.8565*5.8301
01/04/2005 15:25:00*5.85525*5.84905*5.85525*5.8301
01/04/2005 15:30:00*5.84925*5.8438*5.857*5.83315
01/04/2005 15:35:00*5.85325*5.84295*5.85325*5.8313
01/04/2005 15:40:00*5.8325*5.8526*5.8526*5.8201
01/04/2005 15:45:00*5.847*5.847*5.8526*5.8176
01/04/2005 15:50:00*5.847*5.84445*5.847*5.8205
01/04/2005 15:55:00*5.84575*5.84445*5.847*5.8176
01/04/2005 16:00:00*5.844*5.84395*5.84445*5.8171
01/04/2005 16:05:00*5.84395*5.84*5.84395*5.83125
01/04/2005 16:10:00*5.8401*5.8376*5.84075*5.83
01/04/2005 16:15:00*5.8363*5.8358*5.84275*5.8108
01/04/2005 16:20:00*5.8358*5.8358*5.8358*5.8358
01/04/2005 16:25:00*5.8365*5.8333*5.8365*5.8279
01/04/2005 16:30:00*5.8365*5.8346*5.83925*5.8108
01/04/2005 16:35:00*5.8335*5.82*5.8346*5.803
01/04/2005 16:40:00*5.8176*5.8175*5.827*5.8021
01/04/2005 16:45:00*5.81625*5.8271*5.8346*5.81
01/04/2005 16:50:00*5.828*5.8283*5.8283*5.8254
01/04/2005 16:55:00*5.8285*5.8295*5.8296*5.826
01/04/2005 17:00:00*5.8295*5.8295*5.8295*5.8295
