01/04/2005 17:05:00*5.81*5.84375*5.84375*5.81
01/04/2005 17:10:00*5.8451*5.845*5.8451*5.84375
01/04/2005 17:15:00*5.845*5.845*5.845*5.845
01/04/2005 17:20:00*5.845*5.845*5.845*5.845
01/04/2005 17:25:00*5.84475*5.84475*5.8495*5.8445
01/04/2005 17:30:00*5.84475*5.84475*5.84475*5.84475
01/04/2005 17:35:00*5.84475*5.84475*5.84475*5.84475
01/04/2005 17:40:00*5.84475*5.84475*5.84475*5.84475
01/04/2005 17:45:00*5.84475*5.84475*5.84475*5.84475
01/04/2005 17:50:00*5.8205*5.84525*5.84525*5.8205
01/04/2005 17:55:00*5.84525*5.8451*5.8476*5.84005
01/04/2005 18:00:00*5.8451*5.8451*5.8451*5.8451
01/04/2005 18:05:00*5.8451*5.8451*5.8451*5.8451
01/04/2005 18:10:00*5.8451*5.8451*5.8451*5.8451
01/04/2005 18:15:00*5.8205*5.8453*5.8453*5.8205
01/04/2005 18:20:00*5.8205*5.8453*5.8453*5.8205
01/04/2005 18:25:00*5.8453*5.84525*5.8453*5.84515
01/04/2005 18:30:00*5.84525*5.84525*5.84525*5.84525
01/04/2005 18:35:00*5.84525*5.84525*5.84525*5.84525
01/04/2005 18:40:00*5.8455*5.8461*5.8461*5.817
01/04/2005 18:45:00*5.84125*5.846*5.8461*5.84125
01/04/2005 18:50:00*5.846*5.846*5.846*5.846
01/04/2005 18:55:00*5.84575*5.846*5.846*5.8455
01/04/2005 19:00:00*5.846*5.846*5.846*5.846
01/04/2005 19:05:00*5.846*5.846*5.846*5.846
01/04/2005 19:10:00*5.8451*5.845*5.846*5.845
01/04/2005 19:15:00*5.845*5.845*5.845*5.845
01/04/2005 19:20:00*5.8205*5.85025*5.85025*5.8205
01/04/2005 19:25:00*5.84525*5.845*5.85025*5.845
01/04/2005 19:30:00*5.845*5.845*5.845*5.845
01/04/2005 19:35:00*5.845*5.845*5.845*5.845
01/04/2005 19:40:00*5.845*5.845*5.845*5.845
01/04/2005 19:45:00*5.845*5.845*5.845*5.845
01/04/2005 19:50:00*5.8205*5.85025*5.85025*5.8205
01/04/2005 19:55:00*5.84525*5.8483*5.85025*5.8215
01/04/2005 20:00:00*5.8408*5.8408*5.8483*5.8408
01/04/2005 20:05:00*5.8408*5.8408*5.8408*5.8408
01/04/2005 20:10:00*5.8408*5.8408*5.8408*5.8408
01/04/2005 20:15:00*5.8408*5.8408*5.8408*5.8408
01/04/2005 20:20:00*5.8408*5.8408*5.8408*5.8408
01/04/2005 20:25:00*5.84775*5.848*5.848*5.8408
01/04/2005 20:30:00*5.848*5.848*5.848*5.848
01/04/2005 20:35:00*5.848*5.848*5.848*5.848
01/04/2005 20:40:00*5.848*5.848*5.848*5.848
01/04/2005 20:45:00*5.848*5.848*5.848*5.848
01/04/2005 20:50:00*5.848*5.848*5.848*5.848
01/04/2005 20:55:00*5.84825*5.8485*5.8485*5.848
01/04/2005 21:00:00*5.8485*5.8485*5.8485*5.8485
01/04/2005 21:05:00*5.8302*5.8302*5.8485*5.8302
01/04/2005 21:10:00*5.85535*5.822*5.85535*5.8165
01/04/2005 21:15:00*5.84015*5.84015*5.84015*5.822
01/04/2005 21:20:00*5.84015*5.84015*5.84015*5.84015
01/04/2005 21:25:00*5.8335*5.83325*5.84015*5.83325
01/04/2005 21:30:00*5.82815*5.83385*5.83385*5.82815
01/04/2005 21:35:00*5.83385*5.83385*5.83385*5.83385
01/04/2005 21:40:00*5.83385*5.83385*5.83385*5.83385
01/04/2005 21:45:00*5.835*5.835*5.835*5.83385
01/04/2005 21:50:00*5.835*5.83325*5.835*5.8279
01/04/2005 21:55:00*5.8335*5.83325*5.83375*5.83325
01/04/2005 22:00:00*5.83325*5.83325*5.83325*5.83325
01/04/2005 22:05:00*5.83*5.83*5.83325*5.83
01/04/2005 22:10:00*5.83*5.83*5.83*5.83
01/04/2005 22:15:00*5.83*5.83*5.83*5.83
01/04/2005 22:20:00*5.83*5.83*5.83*5.83
01/04/2005 22:25:00*5.833*5.83325*5.83325*5.83
01/04/2005 22:30:00*5.83325*5.83325*5.83325*5.83325
01/04/2005 22:35:00*5.83325*5.83325*5.83325*5.83325
01/04/2005 22:40:00*5.83325*5.83325*5.83325*5.83325
01/04/2005 22:45:00*5.83325*5.83325*5.83325*5.83325
01/04/2005 22:50:00*5.83325*5.83325*5.83325*5.83325
01/04/2005 22:55:00*5.83325*5.83325*5.83325*5.83275
01/04/2005 23:00:00*5.83*5.83*5.83325*5.83
01/04/2005 23:05:00*5.83*5.83*5.83*5.83
01/04/2005 23:10:00*5.83*5.83*5.83*5.83
01/04/2005 23:15:00*5.83*5.83*5.83*5.83
01/04/2005 23:20:00*5.83*5.83*5.83*5.83
01/04/2005 23:25:00*5.8335*5.8335*5.8335*5.83
01/04/2005 23:30:00*5.8335*5.8335*5.8335*5.8335
01/04/2005 23:35:00*5.8335*5.8335*5.8335*5.8335
01/04/2005 23:40:00*5.8335*5.8335*5.8335*5.8335
01/04/2005 23:45:00*5.8335*5.8335*5.8335*5.8335
01/04/2005 23:50:00*5.825*5.825*5.8335*5.825
01/04/2005 23:55:00*5.83325*5.8335*5.8335*5.825
01/05/2005 00:00:00*5.83375*5.83385*5.83385*5.82815
01/05/2005 00:05:00*5.835*5.835*5.835*5.83385
01/05/2005 00:10:00*5.833*5.833*5.835*5.833
01/05/2005 00:15:00*5.83175*5.8288*5.833*5.82875
01/05/2005 00:20:00*5.8276*5.82005*5.8288*5.82
01/05/2005 00:25:00*5.8213*5.82*5.8213*5.82
01/05/2005 00:30:00*5.82*5.82*5.82*5.82
01/05/2005 00:35:00*5.81775*5.8201*5.82125*5.81495
01/05/2005 00:40:00*5.8201*5.8201*5.8201*5.8201
01/05/2005 00:45:00*5.8201*5.8201*5.8201*5.8201
01/05/2005 00:50:00*5.81875*5.82225*5.8226*5.81875
01/05/2005 00:55:00*5.8225*5.8225*5.823*5.82225
01/05/2005 01:00:00*5.822*5.82385*5.82385*5.822
01/05/2005 01:05:00*5.82975*5.8313*5.83135*5.82385
01/05/2005 01:10:00*5.8313*5.83495*5.8351*5.82875
01/05/2005 01:15:00*5.83495*5.8288*5.835*5.82565
01/05/2005 01:20:00*5.829*5.82245*5.829*5.82
01/05/2005 01:25:00*5.8235*5.8201*5.8276*5.82
01/05/2005 01:30:00*5.819*5.8168*5.8201*5.81
01/05/2005 01:35:00*5.81125*5.8176*5.8226*5.7925
01/05/2005 01:40:00*5.817*5.816*5.82125*5.816
01/05/2005 01:45:00*5.816*5.8226*5.8226*5.816
01/05/2005 01:50:00*5.8238*5.823*5.82385*5.8225
01/05/2005 01:55:00*5.8235*5.823*5.8276*5.82245
01/05/2005 02:00:00*5.825*5.83*5.8301*5.8125
01/05/2005 02:05:00*5.815*5.82875*5.8501*5.815
01/05/2005 02:10:00*5.82875*5.8275*5.829*5.827
01/05/2005 02:15:00*5.82675*5.82005*5.82805*5.82
01/05/2005 02:20:00*5.82*5.8126*5.8201*5.811
01/05/2005 02:25:00*5.8126*5.81495*5.8151*5.7901
01/05/2005 02:30:00*5.8138*5.8475*5.8488*5.7951
01/05/2005 02:40:00*5.8449*5.8578*5.8578*5.8263
01/05/2005 02:45:00*5.8327*5.84635*5.8583*5.8298
01/05/2005 02:50:00*5.845*5.8488*5.8525*5.8201
01/05/2005 02:55:00*5.84825*5.85375*5.8538*5.8251
01/05/2005 03:00:00*5.8513*5.8463*5.8551*5.8276
01/05/2005 03:05:00*5.84875*5.8588*5.86085*5.8288
01/05/2005 03:10:00*5.8608*5.86175*5.8625*5.8313
01/05/2005 03:15:00*5.8626*5.8501*5.8626*5.8151
01/05/2005 03:20:00*5.8498*5.84995*5.8503*5.8236
01/05/2005 03:25:00*5.8513*5.85275*5.8563*5.8253
01/05/2005 03:30:00*5.8278*5.85075*5.855*5.8271
01/05/2005 03:35:00*5.8508*5.84755*5.8508*5.8201
01/05/2005 03:40:00*5.848*5.8226*5.8488*5.8226
01/05/2005 03:45:00*5.84875*5.84395*5.8488*5.8226
01/05/2005 03:50:00*5.8191*5.843*5.844*5.8178
01/05/2005 03:55:00*5.84275*5.8198*5.8471*5.8198
01/05/2005 04:00:00*5.8436*5.83875*5.84755*5.8198
01/05/2005 04:05:00*5.83675*5.84105*5.84125*5.8151
01/05/2005 04:10:00*5.84105*5.8238*5.84955*5.8196
01/05/2005 04:15:00*5.8475*5.85555*5.85625*5.8238
01/05/2005 04:20:00*5.8548*5.85625*5.857*5.8455
01/05/2005 04:25:00*5.85775*5.85575*5.86275*5.8544
01/05/2005 04:30:00*5.85505*5.85825*5.86605*5.85505
01/05/2005 04:35:00*5.85975*5.87065*5.8765*5.8351
01/05/2005 04:40:00*5.86625*5.8644*5.87825*5.8426
01/05/2005 04:45:00*5.86825*5.87525*5.87525*5.8644
01/05/2005 04:50:00*5.8738*5.87645*5.8915*5.8588
01/05/2005 04:55:00*5.879*5.87035*5.88315*5.8451
01/05/2005 05:00:00*5.8676*5.87645*5.8765*5.86565
01/05/2005 05:05:00*5.881*5.88755*5.899*5.8613
01/05/2005 05:10:00*5.89135*5.89415*5.89725*5.8676
01/05/2005 05:15:00*5.89315*5.90795*5.91425*5.8776
01/05/2005 05:20:00*5.9088*5.91355*5.91475*5.8851
01/05/2005 05:25:00*5.91525*5.91355*5.91525*5.91005
01/05/2005 05:30:00*5.91355*5.90695*5.91355*5.906
01/05/2005 05:35:00*5.912*5.91545*5.91825*5.8901
01/05/2005 05:40:00*5.9129*5.90975*5.9174*5.8851
01/05/2005 05:45:00*5.909*5.90575*5.90975*5.9
01/05/2005 05:50:00*5.907*5.90705*5.91275*5.9005
01/05/2005 05:55:00*5.91025*5.89325*5.91025*5.8793
01/05/2005 06:00:00*5.89525*5.898*5.9013*5.8731
01/05/2005 06:05:00*5.898*5.9038*5.90975*5.8905
01/05/2005 06:10:00*5.9088*5.9139*5.92775*5.8838
01/05/2005 06:15:00*5.91675*5.91375*5.92*5.8913
01/05/2005 06:20:00*5.91625*5.91745*5.91875*5.91205
01/05/2005 06:25:00*5.9155*5.9133*5.9234*5.9109
01/05/2005 06:30:00*5.91575*5.91755*5.919*5.9094
01/05/2005 06:35:00*5.92365*5.917*5.92365*5.91205
01/05/2005 06:40:00*5.9229*5.92175*5.92625*5.8938
01/05/2005 06:45:00*5.92805*5.9158*5.92805*5.9133
01/05/2005 06:50:00*5.9165*5.90705*5.9165*5.90705
01/05/2005 06:55:00*5.91125*5.9149*5.9225*5.8901
01/05/2005 07:00:00*5.92075*5.92095*5.9288*5.8951
01/05/2005 07:05:00*5.92075*5.91965*5.9232*5.9163
01/05/2005 07:10:00*5.92125*5.9033*5.922*5.8888
01/05/2005 07:15:00*5.90535*5.9039*5.908*5.8815
01/05/2005 07:20:00*5.909*5.90625*5.91025*5.8826
01/05/2005 07:25:00*5.90675*5.89815*5.90735*5.8751
01/05/2005 07:30:00*5.90075*5.90405*5.9045*5.8751
01/05/2005 07:35:00*5.90525*5.9075*5.9095*5.9015
01/05/2005 07:40:00*5.90575*5.90495*5.909*5.8806
01/05/2005 07:45:00*5.90205*5.90435*5.90875*5.8811
01/05/2005 07:50:00*5.90325*5.90205*5.9045*5.9013
01/05/2005 07:55:00*5.9*5.901*5.90525*5.9
01/05/2005 08:00:00*5.8995*5.8676*5.901*5.8676
01/05/2005 08:05:00*5.88595*5.88475*5.89135*5.8558
01/05/2005 08:10:00*5.88755*5.897*5.8995*5.8663
01/05/2005 08:15:00*5.895*5.9019*5.9063*5.8728
01/05/2005 08:20:00*5.90475*5.90625*5.90775*5.8788
01/05/2005 08:25:00*5.90165*5.904*5.90825*5.8813
01/05/2005 08:30:00*5.89975*5.91*5.91275*5.8786
01/05/2005 08:35:00*5.9075*5.90125*5.91075*5.89575
01/05/2005 08:40:00*5.8974*5.89105*5.904*5.8903
01/05/2005 08:45:00*5.8902*5.865*5.8949*5.8626
01/05/2005 08:50:00*5.8458*5.87075*5.875*5.845
01/05/2005 08:55:00*5.8688*5.8729*5.87775*5.86625
01/05/2005 09:00:00*5.873*5.87225*5.87675*5.8675
01/05/2005 09:05:00*5.8706*5.88845*5.88845*5.8618
01/05/2005 09:10:00*5.885*5.8848*5.88845*5.8536
01/05/2005 09:15:00*5.8848*5.902*5.9045*5.8591
01/05/2005 09:20:00*5.90365*5.90335*5.91025*5.8842
01/05/2005 09:25:00*5.905*5.89665*5.9075*5.8751
01/05/2005 09:30:00*5.902*5.9075*5.9075*5.8751
01/05/2005 09:35:00*5.90665*5.90665*5.9075*5.8999
01/05/2005 09:40:00*5.9063*5.90725*5.90875*5.9019
01/05/2005 09:45:00*5.9049*5.92*5.92325*5.8951
01/05/2005 09:50:00*5.9225*5.92525*5.927*5.9126
01/05/2005 09:55:00*5.9245*5.93445*5.94155*5.9041
01/05/2005 10:00:00*5.93625*5.94845*5.94845*5.9163
01/05/2005 10:05:00*5.9313*5.9543*5.96025*5.9251
01/05/2005 10:10:00*5.9326*5.98775*5.9965*5.9326
01/05/2005 10:15:00*5.9785*5.9688*5.99525*5.9613
01/05/2005 10:20:00*5.97075*5.96825*5.97875*5.9496
01/05/2005 10:25:00*5.96785*5.94375*5.96875*5.9176
01/05/2005 10:30:00*5.943*5.94575*5.94965*5.9175
01/05/2005 10:35:00*5.9439*5.9325*5.94575*5.9196
01/05/2005 10:40:00*5.9319*5.9326*5.9397*5.9086
01/05/2005 10:45:00*5.9305*5.9111*5.93845*5.9075
01/05/2005 10:50:00*5.93315*5.9283*5.93605*5.9081
01/05/2005 10:55:00*5.92925*5.9235*5.92925*5.9001
01/05/2005 11:00:00*5.92255*5.922*5.92515*5.8963
01/05/2005 11:05:00*5.9194*5.9*5.92325*5.8763
01/05/2005 11:10:00*5.8975*5.90125*5.90515*5.8751
01/05/2005 11:15:00*5.901*5.8999*5.9033*5.8776
01/05/2005 11:20:00*5.8985*5.9091*5.91225*5.8771
01/05/2005 11:25:00*5.9078*5.9063*5.9103*5.8803
01/05/2005 11:30:00*5.9035*5.9076*5.90795*5.902
01/05/2005 11:35:00*5.907*5.907*5.9133*5.8876
01/05/2005 11:40:00*5.91175*5.9258*5.92645*5.8976
01/05/2005 11:45:00*5.9265*5.9198*5.92665*5.91975
01/05/2005 11:50:00*5.92175*5.9176*5.9222*5.91725
01/05/2005 11:55:00*5.917*5.91795*5.92045*5.91575
01/05/2005 12:00:00*5.9176*5.92025*5.92025*5.9175
01/05/2005 12:05:00*5.92025*5.92*5.92285*5.91975
01/05/2005 12:10:00*5.92325*5.92465*5.935*5.8996
01/05/2005 12:15:00*5.9295*5.92495*5.935*5.9038
01/05/2005 12:20:00*5.92495*5.9013*5.9263*5.9001
01/05/2005 12:25:00*5.92575*5.92065*5.9288*5.9013
01/05/2005 12:30:00*5.927*5.92645*5.9325*5.9051
01/05/2005 12:35:00*5.92645*5.92645*5.92645*5.92645
01/05/2005 12:40:00*5.9265*5.9263*5.9288*5.9033
01/05/2005 12:45:00*5.9235*5.92535*5.9288*5.9235
01/05/2005 12:50:00*5.9125*5.9213*5.9375*5.9026
01/05/2005 12:55:00*5.923*5.9183*5.926*5.8933
01/05/2005 13:00:00*5.9196*5.8951*5.9201*5.8938
01/05/2005 13:05:00*5.92*5.92*5.92*5.8951
01/05/2005 13:10:00*5.9205*5.9228*5.9275*5.9001
01/05/2005 13:15:00*5.9001*5.9203*5.9228*5.9001
01/05/2005 13:20:00*5.917*5.92155*5.9253*5.8953
01/05/2005 13:25:00*5.92455*5.92495*5.9325*5.9026
01/05/2005 13:30:00*5.92275*5.92115*5.92815*5.8976
01/05/2005 13:35:00*5.922*5.92725*5.9288*5.9013
01/05/2005 13:40:00*5.92325*5.9251*5.9275*5.8988
01/05/2005 13:45:00*5.92325*5.90745*5.9263*5.8826
01/05/2005 13:50:00*5.90575*5.9006*5.9125*5.8826
01/05/2005 13:55:00*5.90925*5.9006*5.91065*5.8826
01/05/2005 14:00:00*5.9006*5.9006*5.9006*5.9006
01/05/2005 14:05:00*5.90625*5.91015*5.9125*5.8826
01/05/2005 14:10:00*5.90775*5.9063*5.9175*5.8838
01/05/2005 14:15:00*5.91115*5.9138*5.9175*5.8863
01/05/2005 14:20:00*5.9105*5.9288*5.93265*5.8876
01/05/2005 14:25:00*5.92625*5.9313*5.93175*5.9051
01/05/2005 14:30:00*5.9313*5.9213*5.9313*5.9213
01/05/2005 14:35:00*5.92335*5.9351*5.93985*5.9121
01/05/2005 14:40:00*5.93625*5.93785*5.93795*5.9126
01/05/2005 14:45:00*5.93225*5.9391*5.93935*5.9126
01/05/2005 14:50:00*5.94125*5.9418*5.94215*5.9391
01/05/2005 14:55:00*5.9415*5.9226*5.9418*5.9225
01/05/2005 15:00:00*5.92295*5.9213*5.93*5.9026
01/05/2005 15:05:00*5.91375*5.93045*5.9334*5.9051
01/05/2005 15:10:00*5.9325*5.93045*5.9359*5.93
01/05/2005 15:15:00*5.93045*5.93045*5.93045*5.93045
01/05/2005 15:20:00*5.93045*5.93045*5.93045*5.93045
01/05/2005 15:25:00*5.9275*5.92415*5.93215*5.9225
01/05/2005 15:30:00*5.92575*5.9276*5.93465*5.92415
01/05/2005 15:35:00*5.92825*5.9301*5.9359*5.9276
01/05/2005 15:40:00*5.9301*5.9301*5.9301*5.9301
01/05/2005 15:45:00*5.9275*5.92545*5.9334*5.925
01/05/2005 15:50:00*5.92545*5.92545*5.92545*5.92545
01/05/2005 15:55:00*5.926*5.93295*5.93465*5.92545
01/05/2005 16:00:00*5.935*5.935*5.935*5.93295
01/05/2005 16:05:00*5.92775*5.9238*5.93715*5.9238
01/05/2005 16:10:00*5.93375*5.9351*5.9384*5.9238
01/05/2005 16:15:00*5.935*5.9335*5.9351*5.922
01/05/2005 16:20:00*5.9335*5.9335*5.9335*5.9335
01/05/2005 16:25:00*5.93525*5.93*5.9359*5.93
01/05/2005 16:30:00*5.93*5.93*5.93*5.93
01/05/2005 16:35:00*5.9275*5.9288*5.93215*5.9225
01/05/2005 16:40:00*5.92875*5.9325*5.9325*5.9076
01/05/2005 16:45:00*5.9325*5.9325*5.93375*5.93125
01/05/2005 16:50:00*5.9325*5.9225*5.9325*5.9225
01/05/2005 16:55:00*5.92475*5.92325*5.92475*5.9225
01/05/2005 17:00:00*5.92325*5.92325*5.92325*5.92325
