01/05/2005 17:05:00*5.92275*5.8975*5.92325*5.8975
01/05/2005 17:10:00*5.915*5.9188*5.9188*5.8875
01/05/2005 17:15:00*5.9338*5.9188*5.9338*5.9088
01/05/2005 17:20:00*5.9188*5.9188*5.9188*5.9188
01/05/2005 17:25:00*5.92315*5.9164*5.93755*5.9164
01/05/2005 17:30:00*5.9251*5.9388*5.9451*5.9164
01/05/2005 17:35:00*5.9388*5.9388*5.9388*5.9388
01/05/2005 17:40:00*5.92425*5.9226*5.9388*5.9226
01/05/2005 17:45:00*5.9226*5.9226*5.9226*5.9226
01/05/2005 17:50:00*5.9226*5.9226*5.9226*5.9226
01/05/2005 17:55:00*5.92375*5.92275*5.92375*5.9226
01/05/2005 18:00:00*5.92275*5.9176*5.92275*5.9175
01/05/2005 18:05:00*5.9225*5.9171*5.9244*5.9065
01/05/2005 18:10:00*5.9171*5.9171*5.9171*5.9171
01/05/2005 18:15:00*5.8975*5.9198*5.9198*5.8975
01/05/2005 18:20:00*5.9198*5.9198*5.9198*5.9198
01/05/2005 18:25:00*5.91815*5.91725*5.9198*5.91725
01/05/2005 18:30:00*5.91725*5.91725*5.91725*5.91725
01/05/2005 18:35:00*5.91725*5.91725*5.91725*5.91725
01/05/2005 18:40:00*5.918*5.9246*5.9246*5.91725
01/05/2005 18:45:00*5.9246*5.9246*5.9246*5.9246
01/05/2005 18:50:00*5.9246*5.9246*5.9246*5.9246
01/05/2005 18:55:00*5.9246*5.9246*5.9246*5.9246
01/05/2005 19:00:00*5.9246*5.9246*5.9246*5.9246
01/05/2005 19:05:00*5.925*5.925*5.925*5.9246
01/05/2005 19:10:00*5.9051*5.9301*5.9301*5.9051
01/05/2005 19:15:00*5.9301*5.9301*5.9301*5.9301
01/05/2005 19:20:00*5.91*5.92635*5.9301*5.91
01/05/2005 19:25:00*5.9335*5.9298*5.93725*5.92635
01/05/2005 19:30:00*5.9298*5.9298*5.9298*5.9298
01/05/2005 19:35:00*5.9298*5.93715*5.93715*5.9298
01/05/2005 19:40:00*5.93725*5.93725*5.93725*5.93715
01/05/2005 19:45:00*5.93725*5.93725*5.93725*5.93725
01/05/2005 19:50:00*5.93725*5.9225*5.93725*5.905
01/05/2005 19:55:00*5.9288*5.9288*5.9288*5.9225
01/05/2005 20:00:00*5.9288*5.9288*5.9288*5.9288
01/05/2005 20:05:00*5.9288*5.9288*5.9288*5.9288
01/05/2005 20:10:00*5.9288*5.9288*5.9288*5.9288
01/05/2005 20:15:00*5.925*5.925*5.9288*5.925
01/05/2005 20:20:00*5.925*5.925*5.925*5.925
01/05/2005 20:25:00*5.925*5.925*5.925*5.925
01/05/2005 20:30:00*5.925*5.925*5.925*5.925
01/05/2005 20:35:00*5.925*5.925*5.925*5.925
01/05/2005 20:40:00*5.925*5.925*5.925*5.925
01/05/2005 20:45:00*5.93*5.93*5.93*5.925
01/05/2005 20:50:00*5.93*5.93*5.93*5.93
01/05/2005 20:55:00*5.92225*5.9225*5.93*5.92225
01/05/2005 21:00:00*5.9225*5.9225*5.9225*5.9225
01/05/2005 21:05:00*5.92295*5.92295*5.92295*5.9225
01/05/2005 21:10:00*5.9245*5.925*5.93355*5.92
01/05/2005 21:15:00*5.92*5.92*5.925*5.92
01/05/2005 21:20:00*5.92*5.92*5.92*5.92
01/05/2005 21:25:00*5.92025*5.92*5.9205*5.92
01/05/2005 21:30:00*5.92*5.92*5.92*5.92
01/05/2005 21:35:00*5.9225*5.92045*5.9338*5.9001
01/05/2005 21:40:00*5.9201*5.9201*5.92045*5.9201
01/05/2005 21:45:00*5.9201*5.9201*5.9201*5.9201
01/05/2005 21:50:00*5.9201*5.9201*5.9201*5.9201
01/05/2005 21:55:00*5.92025*5.92*5.9205*5.92
01/05/2005 22:00:00*5.92*5.92*5.92*5.92
01/05/2005 22:05:00*5.92*5.92*5.92*5.92
01/05/2005 22:10:00*5.92*5.92*5.92*5.92
01/05/2005 22:15:00*5.92*5.92*5.92*5.92
01/05/2005 22:20:00*5.92*5.92*5.92*5.92
01/05/2005 22:25:00*5.9205*5.91275*5.9205*5.8905
01/05/2005 22:30:00*5.91275*5.91275*5.91275*5.91275
01/05/2005 22:35:00*5.91275*5.91275*5.91275*5.91275
01/05/2005 22:40:00*5.91275*5.91275*5.91275*5.91275
01/05/2005 22:45:00*5.91275*5.91275*5.91275*5.91275
01/05/2005 22:50:00*5.91275*5.91275*5.91275*5.91275
01/05/2005 22:55:00*5.91975*5.92*5.92*5.91275
01/05/2005 23:00:00*5.92*5.92*5.92*5.92
01/05/2005 23:05:00*5.92*5.92*5.92*5.92
01/05/2005 23:10:00*5.92*5.92*5.92*5.92
01/05/2005 23:15:00*5.92*5.92*5.92*5.92
01/05/2005 23:20:00*5.92*5.92*5.92*5.92
01/05/2005 23:25:00*5.92*5.92*5.92*5.92
01/05/2005 23:30:00*5.92*5.92*5.92*5.92
01/05/2005 23:35:00*5.92*5.92*5.92*5.92
01/05/2005 23:40:00*5.92*5.92*5.92*5.92
01/05/2005 23:45:00*5.925*5.9251*5.9338*5.92
01/05/2005 23:50:00*5.9251*5.9251*5.9251*5.9251
01/05/2005 23:55:00*5.92525*5.9226*5.93255*5.9225
01/06/2005 00:00:00*5.9225*5.9251*5.9338*5.9225
01/06/2005 00:05:00*5.9251*5.9251*5.9251*5.9251
01/06/2005 00:10:00*5.9251*5.9251*5.9251*5.9251
01/06/2005 00:15:00*5.9251*5.9251*5.9251*5.9251
01/06/2005 00:20:00*5.925*5.925*5.9251*5.925
01/06/2005 00:25:00*5.92525*5.92545*5.92565*5.925
01/06/2005 00:30:00*5.915*5.935*5.9426*5.9115
01/06/2005 00:35:00*5.935*5.92795*5.93505*5.9275
01/06/2005 00:40:00*5.925*5.925*5.92795*5.925
01/06/2005 00:45:00*5.9338*5.9251*5.9338*5.925
01/06/2005 00:50:00*5.9251*5.9251*5.9251*5.9251
01/06/2005 00:55:00*5.93*5.925*5.93795*5.905
01/06/2005 01:00:00*5.92*5.92045*5.9313*5.92
01/06/2005 01:05:00*5.9225*5.9176*5.93255*5.9176
01/06/2005 01:10:00*5.9176*5.92915*5.9363*5.9001
01/06/2005 01:15:00*5.9288*5.9388*5.94175*5.9288
01/06/2005 01:20:00*5.935*5.935*5.9388*5.935
01/06/2005 01:25:00*5.9415*5.94125*5.94175*5.935
01/06/2005 01:30:00*5.9425*5.94375*5.9438*5.941
01/06/2005 01:35:00*5.9426*5.9453*5.9526*5.9213
01/06/2005 01:40:00*5.945*5.95*5.95*5.9201
01/06/2005 01:45:00*5.94775*5.9475*5.95*5.9226
01/06/2005 01:50:00*5.9463*5.9523*5.955*5.9213
01/06/2005 01:55:00*5.9525*5.9568*5.96*5.9313
01/06/2005 02:00:00*5.9338*5.9656*5.9663*5.9288
01/06/2005 02:05:00*5.9656*5.96835*5.96835*5.96375
01/06/2005 02:10:00*5.9695*5.9825*5.98385*5.9458
01/06/2005 02:15:00*5.98025*5.9726*6.0*5.9626
01/06/2005 02:20:00*5.9969*5.99245*6.0088*5.9726
01/06/2005 02:25:00*5.99375*6.00975*6.01285*5.9738
01/06/2005 02:30:00*6.01025*6.00495*6.01055*5.9706
01/06/2005 02:40:00*6.00525*6.00135*6.0118*5.9801
01/06/2005 02:45:00*6.0*5.99995*6.00315*5.9713
01/06/2005 02:50:00*6.0001*5.9975*6.00775*5.9813
01/06/2005 02:55:00*5.9997*5.99885*6.0051*5.9741
01/06/2005 03:00:00*5.9988*5.99645*6.0*5.9738
01/06/2005 03:05:00*5.9963*5.99525*5.99765*5.9913
01/06/2005 03:10:00*5.99525*5.9701*5.9964*5.9688
01/06/2005 03:15:00*5.99575*6.0003*6.00675*5.9701
01/06/2005 03:20:00*6.0013*5.98775*6.002*5.9738
01/06/2005 03:25:00*5.9981*5.9935*5.9981*5.9601
01/06/2005 03:30:00*5.9925*6.005*6.0085*5.9738
01/06/2005 03:35:00*6.0038*6.0048*6.0105*6.0018
01/06/2005 03:40:00*6.0048*5.99705*6.0048*5.9763
01/06/2005 03:45:00*5.99725*6.01025*6.011*5.9776
01/06/2005 03:50:00*6.0068*6.0125*6.0135*5.9838
01/06/2005 03:55:00*6.00805*6.01145*6.0125*5.9848
01/06/2005 04:00:00*6.0115*6.01215*6.0165*5.9888
01/06/2005 04:05:00*6.0118*6.01215*6.01805*6.00965
01/06/2005 04:10:00*6.0096*6.0126*6.0145*5.9893
01/06/2005 04:15:00*6.0135*6.01375*6.0198*5.9941
01/06/2005 04:20:00*6.01475*6.01285*6.01575*6.0118
01/06/2005 04:25:00*6.0193*6.02285*6.032*5.9916
01/06/2005 04:30:00*6.0313*6.02305*6.03205*5.9991
01/06/2005 04:35:00*6.0235*6.01825*6.0291*5.9961
01/06/2005 04:40:00*6.02025*6.01725*6.02105*6.0138
01/06/2005 04:45:00*6.0205*6.02305*6.0265*5.9963
01/06/2005 04:50:00*6.024*6.0201*6.02655*5.9951
01/06/2005 04:55:00*6.02095*6.015*6.02175*6.015
01/06/2005 05:00:00*6.0156*6.01825*6.02025*6.015
01/06/2005 05:05:00*6.015*6.0124*6.0223*6.0124
01/06/2005 05:10:00*6.01315*6.00955*6.015*6.0025
01/06/2005 05:15:00*6.005*6.014*6.01425*6.0028
01/06/2005 05:20:00*6.01485*5.9891*6.0155*5.9886
01/06/2005 05:25:00*6.0126*6.0088*6.0186*5.9891
01/06/2005 05:30:00*6.0095*5.99625*6.0104*5.9826
01/06/2005 05:35:00*5.99525*5.99435*6.00115*5.9688
01/06/2005 05:40:00*5.99525*6.00555*6.011*5.9813
01/06/2005 05:45:00*6.01*6.01575*6.02225*5.9851
01/06/2005 05:50:00*6.01625*6.0126*6.02075*5.9936
01/06/2005 05:55:00*6.0125*6.01065*6.01515*5.9876
01/06/2005 06:00:00*6.01185*6.0113*6.0135*6.0088
01/06/2005 06:05:00*6.0113*6.0141*6.01455*6.0113
01/06/2005 06:10:00*6.015*6.01725*6.0195*5.9936
01/06/2005 06:15:00*6.01525*5.9851*6.01725*5.9823
01/06/2005 06:20:00*6.0101*6.011*6.011*5.9843
01/06/2005 06:25:00*6.01*6.011*6.0135*6.0075
01/06/2005 06:30:00*6.01055*6.0125*6.0135*6.0075
01/06/2005 06:35:00*6.011*6.01055*6.0125*6.01
01/06/2005 06:40:00*6.0103*6.0105*6.01355*6.0103
01/06/2005 06:45:00*6.013*5.9926*6.0185*5.9923
01/06/2005 06:50:00*6.01315*6.00975*6.01825*5.9878
01/06/2005 06:55:00*6.00935*6.0105*6.015*5.9863
01/06/2005 07:00:00*6.01055*6.01*6.0125*5.9856
01/06/2005 07:05:00*6.01*6.01*6.01*6.01
01/06/2005 07:10:00*6.0125*6.02125*6.02475*5.9978
01/06/2005 07:15:00*6.02005*5.9923*6.02725*5.9906
01/06/2005 07:20:00*6.0185*5.9986*6.02725*5.9923
01/06/2005 07:25:00*6.0255*6.02235*6.029*5.9986
01/06/2005 07:30:00*6.0186*6.01915*6.02525*5.9998
01/06/2005 07:35:00*6.0185*6.02*6.022*6.015
01/06/2005 07:40:00*6.02055*6.01685*6.022*5.996
01/06/2005 07:45:00*6.0163*6.0163*6.01685*6.0163
01/06/2005 07:50:00*6.01825*6.02605*6.03135*6.0
01/06/2005 07:55:00*6.026*6.0245*6.0284*6.0238
01/06/2005 08:00:00*6.02575*6.02635*6.02905*6.0245
01/06/2005 08:05:00*6.0258*6.03975*6.0505*6.0008
01/06/2005 08:10:00*6.03785*6.04925*6.0535*6.0126
01/06/2005 08:15:00*6.04875*6.10755*6.10755*6.0241
01/06/2005 08:20:00*6.10425*6.12425*6.143*6.0826
01/06/2005 08:25:00*6.1226*6.13565*6.1405*6.1081
01/06/2005 08:30:00*6.1355*6.1435*6.148*6.1168
01/06/2005 08:35:00*6.14055*6.1325*6.1435*6.1028
01/06/2005 08:40:00*6.1313*6.11515*6.1365*6.0976
01/06/2005 08:45:00*6.11405*6.10875*6.1195*6.0864
01/06/2005 08:50:00*6.10875*6.1023*6.11475*6.0795
01/06/2005 08:55:00*6.10125*6.0913*6.1023*6.0641
01/06/2005 09:00:00*6.092*6.09555*6.106*6.0763
01/06/2005 09:05:00*6.09555*6.0723*6.1*6.0723
01/06/2005 09:10:00*6.0936*6.08805*6.0949*6.062
01/06/2005 09:15:00*6.0876*6.0875*6.097*6.0656
01/06/2005 09:20:00*6.08555*6.07025*6.088*6.0463
01/06/2005 09:25:00*6.071*6.076*6.08175*6.0451
01/06/2005 09:30:00*6.07475*6.07795*6.082*6.0526
01/06/2005 09:35:00*6.07875*6.072*6.07965*6.0458
01/06/2005 09:40:00*6.07105*6.07005*6.07655*6.0453
01/06/2005 09:45:00*6.06925*6.07525*6.0763*6.0448
01/06/2005 09:50:00*6.07465*6.07905*6.07905*6.0506
01/06/2005 09:55:00*6.07565*6.07435*6.0835*6.0526
01/06/2005 10:00:00*6.0759*6.07995*6.08505*6.0531
01/06/2005 10:05:00*6.0798*6.085*6.08875*6.0593
01/06/2005 10:10:00*6.0869*6.09625*6.0988*6.0638
01/06/2005 10:15:00*6.0963*6.10125*6.10505*6.0706
01/06/2005 10:20:00*6.10125*6.11175*6.1191*6.0775
01/06/2005 10:25:00*6.11345*6.08975*6.1138*6.0651
01/06/2005 10:30:00*6.0688*6.1*6.104*6.0688
01/06/2005 10:35:00*6.09825*6.10675*6.1095*6.0738
01/06/2005 10:40:00*6.0826*6.10655*6.11355*6.0795
01/06/2005 10:45:00*6.1066*6.1068*6.1068*6.0738
01/06/2005 10:50:00*6.1078*6.1063*6.109*6.0828
01/06/2005 10:55:00*6.105*6.113*6.113*6.0811
01/06/2005 11:00:00*6.109*6.1088*6.11435*6.0851
01/06/2005 11:05:00*6.10865*6.1165*6.1213*6.0813
01/06/2005 11:10:00*6.11705*6.1138*6.1175*6.0926
01/06/2005 11:15:00*6.113*6.11135*6.116*6.0811
01/06/2005 11:20:00*6.1113*6.1125*6.1128*6.0811
01/06/2005 11:25:00*6.1114*6.10455*6.11455*6.0873
01/06/2005 11:30:00*6.1051*6.1051*6.109*6.0821
01/06/2005 11:35:00*6.1051*6.10095*6.1051*6.0783
01/06/2005 11:40:00*6.1013*6.1038*6.10515*6.0773
01/06/2005 11:45:00*6.1018*6.1001*6.1038*6.0738
01/06/2005 11:50:00*6.09875*6.1026*6.1026*6.09855
01/06/2005 11:55:00*6.1013*6.0846*6.1096*6.0806
01/06/2005 12:00:00*6.10245*6.10775*6.1096*6.0821
01/06/2005 12:05:00*6.10635*6.10735*6.1081*6.0831
01/06/2005 12:10:00*6.107*6.0831*6.1081*6.0813
01/06/2005 12:15:00*6.10675*6.10445*6.11135*6.0831
01/06/2005 12:20:00*6.111*6.1064*6.1138*6.0876
01/06/2005 12:25:00*6.1064*6.1064*6.1064*6.1064
01/06/2005 12:30:00*6.1138*6.1138*6.1138*6.1064
01/06/2005 12:35:00*6.1138*6.0876*6.1138*6.0876
01/06/2005 12:40:00*6.11275*6.124*6.1288*6.0876
01/06/2005 12:45:00*6.12115*6.11505*6.124*6.0991
01/06/2005 12:50:00*6.1138*6.11155*6.11505*6.1115
01/06/2005 12:55:00*6.1145*6.11155*6.1156*6.11155
01/06/2005 13:00:00*6.1155*6.1138*6.12*6.0926
01/06/2005 13:05:00*6.1143*6.1115*6.1175*6.1115
01/06/2005 13:10:00*6.11025*6.1151*6.1163*6.109
01/06/2005 13:15:00*6.1151*6.11625*6.119*6.0941
01/06/2005 13:20:00*6.119*6.12185*6.1234*6.0984
01/06/2005 13:25:00*6.118*6.11495*6.1238*6.0976
01/06/2005 13:30:00*6.1135*6.1151*6.1194*6.1135
01/06/2005 13:35:00*6.11325*6.11255*6.1169*6.10925
01/06/2005 13:40:00*6.11575*6.12525*6.1253*6.0961
01/06/2005 13:45:00*6.1253*6.1241*6.12535*6.11825
01/06/2005 13:50:00*6.1225*6.12375*6.1241*6.1225
01/06/2005 13:55:00*6.12375*6.1239*6.1239*6.1163
01/06/2005 14:00:00*6.1239*6.12385*6.1239*6.12375
01/06/2005 14:05:00*6.12375*6.1226*6.12385*6.115
01/06/2005 14:10:00*6.112*6.11375*6.1226*6.11
01/06/2005 14:15:00*6.11375*6.11375*6.11375*6.11375
01/06/2005 14:20:00*6.11625*6.1188*6.1188*6.11375
01/06/2005 14:25:00*6.1188*6.1176*6.12565*6.1175
01/06/2005 14:30:00*6.1176*6.11825*6.12755*6.1176
01/06/2005 14:35:00*6.11825*6.1213*6.12755*6.0963
01/06/2005 14:40:00*6.12075*6.12205*6.12815*6.12075
01/06/2005 14:45:00*6.12075*6.1186*6.12755*6.118
01/06/2005 14:50:00*6.1175*6.1269*6.12755*6.11705
01/06/2005 14:55:00*6.12*6.1226*6.12815*6.11955
01/06/2005 15:00:00*6.1215*6.121*6.1288*6.1205
01/06/2005 15:05:00*6.12325*6.1301*6.1319*6.121
01/06/2005 15:10:00*6.128*6.1248*6.13115*6.12
01/06/2005 15:15:00*6.1248*6.1276*6.13065*6.1248
01/06/2005 15:20:00*6.1276*6.1276*6.1276*6.1276
01/06/2005 15:25:00*6.12755*6.12705*6.1276*6.12705
01/06/2005 15:30:00*6.12705*6.1301*6.1319*6.12705
01/06/2005 15:35:00*6.1301*6.1301*6.1301*6.1301
01/06/2005 15:40:00*6.1301*6.1301*6.1301*6.1301
01/06/2005 15:45:00*6.1301*6.1301*6.1301*6.1301
01/06/2005 15:50:00*6.13005*6.12825*6.1319*6.12825
01/06/2005 15:55:00*6.129*6.1301*6.1319*6.12825
01/06/2005 16:00:00*6.1301*6.12955*6.1301*6.12955
01/06/2005 16:05:00*6.12955*6.12675*6.13055*6.1165
01/06/2005 16:10:00*6.12675*6.1223*6.12815*6.1175
01/06/2005 16:15:00*6.1223*6.1251*6.13005*6.1223
01/06/2005 16:20:00*6.124*6.1263*6.13065*6.1235
01/06/2005 16:25:00*6.1263*6.1263*6.1263*6.1263
01/06/2005 16:30:00*6.1263*6.1363*6.1363*6.1088
01/06/2005 16:35:00*6.1351*6.13325*6.1363*6.132
01/06/2005 16:40:00*6.13325*6.1363*6.1363*6.1113
01/06/2005 16:45:00*6.1363*6.13325*6.1363*6.13325
01/06/2005 16:50:00*6.13325*6.124*6.13325*6.1213
01/06/2005 16:55:00*6.124*6.12425*6.1294*6.12375
01/06/2005 17:00:00*6.125*6.125*6.125*6.12425
