03/02/2005 17:05:00*5.905*5.9098*5.9098*5.905
03/02/2005 17:10:00*5.9098*5.9092*5.9098*5.9092
03/02/2005 17:15:00*5.9092*5.9092*5.9092*5.9092
03/02/2005 17:20:00*5.9092*5.9045*5.9092*5.9045
03/02/2005 17:25:00*5.9045*5.9055*5.9061*5.8811
03/02/2005 17:30:00*5.9055*5.9098*5.9098*5.9045
03/02/2005 17:35:00*5.9098*5.9098*5.9098*5.9098
03/02/2005 17:40:00*5.9098*5.9098*5.9098*5.9098
03/02/2005 17:45:00*5.8905*5.9097*5.91265*5.8905
03/02/2005 17:50:00*5.90935*5.9092*5.9097*5.9092
03/02/2005 17:55:00*5.9092*5.9092*5.9092*5.9092
03/02/2005 18:00:00*5.9092*5.9092*5.9092*5.9092
03/02/2005 18:05:00*5.9092*5.9092*5.9092*5.9092
03/02/2005 18:10:00*5.9092*5.9092*5.9092*5.9092
03/02/2005 18:15:00*5.9092*5.9092*5.9092*5.9092
03/02/2005 18:20:00*5.9092*5.9092*5.9092*5.9092
03/02/2005 18:25:00*5.9092*5.8905*5.9092*5.8905
03/02/2005 18:30:00*5.90485*5.90485*5.90485*5.8905
03/02/2005 18:35:00*5.90485*5.9092*5.9092*5.90485
03/02/2005 18:40:00*5.9092*5.9092*5.9092*5.9092
03/02/2005 18:45:00*5.9092*5.9092*5.9092*5.9092
03/02/2005 18:50:00*5.9092*5.9092*5.9092*5.9092
03/02/2005 18:55:00*5.9092*5.9092*5.9092*5.9092
03/02/2005 19:00:00*5.9092*5.9092*5.9092*5.9092
03/02/2005 19:05:00*5.9092*5.9097*5.9097*5.9092
03/02/2005 19:10:00*5.9097*5.9097*5.9097*5.9097
03/02/2005 19:15:00*5.9097*5.91*5.91*5.9097
03/02/2005 19:20:00*5.91*5.91*5.91*5.91
03/02/2005 19:25:00*5.91*5.91*5.91*5.91
03/02/2005 19:30:00*5.91*5.91*5.91*5.91
03/02/2005 19:35:00*5.91*5.91*5.91*5.91
03/02/2005 19:40:00*5.91*5.91*5.91*5.91
03/02/2005 19:45:00*5.91*5.91*5.91*5.91
03/02/2005 19:50:00*5.9091*5.9075*5.91*5.907
03/02/2005 19:55:00*5.9075*5.9075*5.9075*5.9075
03/02/2005 20:00:00*5.9075*5.9075*5.9075*5.9075
03/02/2005 20:05:00*5.9075*5.9075*5.9075*5.9075
03/02/2005 20:10:00*5.9075*5.9075*5.9075*5.9075
03/02/2005 20:15:00*5.8905*5.904*5.9075*5.8905
03/02/2005 20:20:00*5.904*5.904*5.904*5.904
03/02/2005 20:25:00*5.904*5.9071*5.9071*5.904
03/02/2005 20:30:00*5.9071*5.9071*5.9071*5.9071
03/02/2005 20:35:00*5.9071*5.9071*5.9071*5.9071
03/02/2005 20:40:00*5.9071*5.9071*5.9071*5.9071
03/02/2005 20:45:00*5.9071*5.9071*5.9071*5.9071
03/02/2005 20:50:00*5.9071*5.9071*5.9071*5.9071
03/02/2005 20:55:00*5.9071*5.9071*5.9071*5.9071
03/02/2005 21:00:00*5.9071*5.9071*5.9071*5.9071
03/02/2005 21:05:00*5.90675*5.8905*5.9071*5.8905
03/02/2005 21:10:00*5.90425*5.90675*5.90695*5.8905
03/02/2005 21:15:00*5.90675*5.90675*5.90695*5.90675
03/02/2005 21:20:00*5.90675*5.90675*5.90675*5.90675
03/02/2005 21:25:00*5.90675*5.90695*5.90695*5.90675
03/02/2005 21:30:00*5.90675*5.90675*5.90695*5.90675
03/02/2005 21:35:00*5.90675*5.90675*5.90675*5.90675
03/02/2005 21:40:00*5.90675*5.90675*5.90675*5.90675
03/02/2005 21:45:00*5.90675*5.90675*5.90675*5.90675
03/02/2005 21:50:00*5.90675*5.90675*5.90675*5.90675
03/02/2005 21:55:00*5.90675*5.90675*5.90675*5.90675
03/02/2005 22:00:00*5.90675*5.90675*5.90695*5.9065
03/02/2005 22:05:00*5.90675*5.90675*5.90675*5.90675
03/02/2005 22:10:00*5.90675*5.90675*5.90675*5.90675
03/02/2005 22:15:00*5.90675*5.8905*5.90675*5.8905
03/02/2005 22:20:00*5.90425*5.90675*5.90695*5.8905
03/02/2005 22:25:00*5.90675*5.90675*5.90695*5.90675
03/02/2005 22:30:00*5.90695*5.90675*5.90695*5.90675
03/02/2005 22:35:00*5.90675*5.90675*5.90675*5.90675
03/02/2005 22:40:00*5.90675*5.90675*5.90675*5.90675
03/02/2005 22:45:00*5.90675*5.90675*5.90675*5.90675
03/02/2005 22:50:00*5.90675*5.90675*5.90695*5.90675
03/02/2005 22:55:00*5.90675*5.90675*5.90695*5.90675
03/02/2005 23:00:00*5.90675*5.90675*5.90675*5.90675
03/02/2005 23:05:00*5.90675*5.90675*5.90695*5.90675
03/02/2005 23:10:00*5.90675*5.90675*5.90675*5.90675
03/02/2005 23:15:00*5.90675*5.90675*5.90675*5.90675
03/02/2005 23:20:00*5.90675*5.90675*5.90675*5.90675
03/02/2005 23:25:00*5.90675*5.90675*5.90695*5.90675
03/02/2005 23:30:00*5.90675*5.90675*5.90675*5.90675
03/02/2005 23:35:00*5.90695*5.90425*5.90695*5.8905
03/02/2005 23:40:00*5.90695*5.90675*5.90695*5.90425
03/02/2005 23:45:00*5.90675*5.90675*5.90675*5.90675
03/02/2005 23:50:00*5.90675*5.907*5.907*5.90675
03/02/2005 23:55:00*5.907*5.907*5.907*5.907
03/03/2005 00:00:00*5.907*5.9065*5.907*5.9065
03/03/2005 00:05:00*5.905*5.9051*5.90695*5.9045
03/03/2005 00:10:00*5.9051*5.905*5.9051*5.905
03/03/2005 00:15:00*5.90495*5.90475*5.905*5.90475
03/03/2005 00:20:00*5.90475*5.90475*5.90495*5.90475
03/03/2005 00:25:00*5.90475*5.90495*5.90495*5.90475
03/03/2005 00:30:00*5.90475*5.90475*5.90495*5.90475
03/03/2005 00:35:00*5.90475*5.90475*5.90475*5.90475
03/03/2005 00:40:00*5.90475*5.90475*5.90495*5.90475
03/03/2005 00:45:00*5.90495*5.90475*5.90495*5.90475
03/03/2005 00:50:00*5.90475*5.90475*5.90475*5.90475
03/03/2005 00:55:00*5.90475*5.9025*5.90475*5.902
03/03/2005 01:00:00*5.9025*5.9025*5.9025*5.9025
03/03/2005 01:05:00*5.9025*5.9025*5.9025*5.9025
03/03/2005 01:10:00*5.9025*5.90225*5.9025*5.90225
03/03/2005 01:15:00*5.90225*5.90225*5.90225*5.90225
03/03/2005 01:20:00*5.9033*5.9105*5.912*5.8856
03/03/2005 01:25:00*5.911*5.90975*5.9123*5.8873
03/03/2005 01:30:00*5.90875*5.9126*5.9126*5.9082
03/03/2005 01:35:00*5.9148*5.915*5.9161*5.912
03/03/2005 01:40:00*5.915*5.914*5.915*5.90925
03/03/2005 01:45:00*5.915*5.916*5.9161*5.914
03/03/2005 01:50:00*5.915*5.915*5.916*5.9145
03/03/2005 01:55:00*5.915*5.91475*5.915*5.91475
03/03/2005 02:00:00*5.91475*5.9098*5.9153*5.90945
03/03/2005 02:05:00*5.9113*5.912*5.9126*5.9098
03/03/2005 02:10:00*5.9116*5.9126*5.9126*5.91155
03/03/2005 02:15:00*5.9126*5.916*5.9161*5.9126
03/03/2005 02:20:00*5.915*5.9174*5.9263*5.915
03/03/2005 02:25:00*5.9173*5.9156*5.9182*5.8932
03/03/2005 02:30:00*5.9162*5.9116*5.9162*5.8888
03/03/2005 02:35:00*5.911*5.91475*5.9153*5.8898
03/03/2005 02:45:00*5.91495*5.925*5.925*5.8923
03/03/2005 02:50:00*5.918*5.9186*5.925*5.8926
03/03/2005 02:55:00*5.918*5.9258*5.927*5.8933
03/03/2005 03:00:00*5.9255*5.9278*5.92975*5.9221
03/03/2005 03:05:00*5.9255*5.9247*5.9285*5.9243
03/03/2005 03:10:00*5.928*5.92655*5.9285*5.9233
03/03/2005 03:15:00*5.928*5.932*5.9375*5.9126
03/03/2005 03:20:00*5.9325*5.933*5.9333*5.9225
03/03/2005 03:25:00*5.93*5.9283*5.93565*5.928
03/03/2005 03:30:00*5.9288*5.9263*5.933*5.9243
03/03/2005 03:35:00*5.9262*5.9293*5.9305*5.9262
03/03/2005 03:40:00*5.92675*5.923*5.9293*5.923
03/03/2005 03:45:00*5.9255*5.92645*5.928*5.9213
03/03/2005 03:50:00*5.925*5.92525*5.92725*5.9238
03/03/2005 03:55:00*5.92625*5.921*5.92625*5.921
03/03/2005 04:00:00*5.9213*5.9213*5.9213*5.921
03/03/2005 04:05:00*5.92375*5.92145*5.92425*5.9188
03/03/2005 04:10:00*5.923*5.923*5.9233*5.9187
03/03/2005 04:15:00*5.9201*5.92*5.923*5.92
03/03/2005 04:20:00*5.9217*5.9213*5.92425*5.92
03/03/2005 04:25:00*5.9245*5.9235*5.92825*5.9205
03/03/2005 04:30:00*5.92495*5.9192*5.92575*5.9175
03/03/2005 04:35:00*5.92*5.918*5.92*5.917
03/03/2005 04:40:00*5.918*5.9187*5.91975*5.9165
03/03/2005 04:45:00*5.9195*5.9175*5.9195*5.917
03/03/2005 04:50:00*5.917*5.91845*5.91975*5.9163
03/03/2005 04:55:00*5.91875*5.9188*5.92075*5.916
03/03/2005 05:00:00*5.918*5.92*5.921*5.918
03/03/2005 05:05:00*5.919*5.9176*5.921*5.9156
03/03/2005 05:10:00*5.919*5.91775*5.9195*5.9163
03/03/2005 05:15:00*5.9167*5.9188*5.92325*5.9163
03/03/2005 05:20:00*5.919*5.91875*5.92275*5.9163
03/03/2005 05:25:00*5.919*5.9163*5.91925*5.9163
03/03/2005 05:30:00*5.916*5.916*5.9175*5.915
03/03/2005 05:35:00*5.9208*5.9138*5.9208*5.9138
03/03/2005 05:40:00*5.9138*5.9138*5.91775*5.91
03/03/2005 05:45:00*5.915*5.9135*5.9175*5.9125
03/03/2005 05:50:00*5.9135*5.9151*5.91825*5.9135
03/03/2005 05:55:00*5.915*5.92395*5.92395*5.9138
03/03/2005 06:00:00*5.915*5.915*5.92395*5.915
03/03/2005 06:05:00*5.91575*5.9162*5.917*5.9138
03/03/2005 06:10:00*5.9175*5.91725*5.91825*5.9162
03/03/2005 06:15:00*5.9163*5.9163*5.91725*5.9163
03/03/2005 06:20:00*5.91625*5.91575*5.91775*5.915
03/03/2005 06:25:00*5.91575*5.9143*5.918*5.9128
03/03/2005 06:30:00*5.91475*5.91575*5.91725*5.9119
03/03/2005 06:35:00*5.916*5.9155*5.91675*5.9128
03/03/2005 06:40:00*5.914*5.9163*5.91775*5.9128
03/03/2005 06:45:00*5.9163*5.9163*5.9163*5.9163
03/03/2005 06:50:00*5.9185*5.9126*5.921*5.8938
03/03/2005 06:55:00*5.9153*5.9152*5.919*5.9126
03/03/2005 07:00:00*5.91535*5.9148*5.9165*5.9125
03/03/2005 07:05:00*5.9142*5.9147*5.9165*5.9123
03/03/2005 07:10:00*5.9147*5.9141*5.91575*5.9134
03/03/2005 07:15:00*5.91395*5.9154*5.91625*5.913
03/03/2005 07:20:00*5.91575*5.914*5.91575*5.914
03/03/2005 07:25:00*5.914*5.914*5.914*5.914
03/03/2005 07:30:00*5.914*5.913*5.915*5.9087
03/03/2005 07:35:00*5.91425*5.9101*5.9175*5.9101
03/03/2005 07:40:00*5.91375*5.9127*5.91575*5.8897
03/03/2005 07:45:00*5.9127*5.91655*5.9195*5.8888
03/03/2005 07:50:00*5.9161*5.9151*5.918*5.914
03/03/2005 07:55:00*5.9151*5.91605*5.91715*5.8905
03/03/2005 08:00:00*5.9154*5.9161*5.91775*5.8914
03/03/2005 08:05:00*5.918*5.9125*5.91925*5.9125
03/03/2005 08:10:00*5.918*5.917*5.91875*5.9125
03/03/2005 08:15:00*5.91875*5.9185*5.9215*5.917
03/03/2005 08:20:00*5.91825*5.9196*5.921*5.9175
03/03/2005 08:25:00*5.9188*5.91845*5.9225*5.8958
03/03/2005 08:30:00*5.92125*5.9245*5.92675*5.9123
03/03/2005 08:35:00*5.9233*5.92175*5.9285*5.9213
03/03/2005 08:40:00*5.9223*5.9228*5.9243*5.8988
03/03/2005 08:45:00*5.9215*5.9225*5.9235*5.9138
03/03/2005 08:50:00*5.9045*5.925*5.927*5.8996
03/03/2005 08:55:00*5.925*5.9222*5.929*5.9003
03/03/2005 09:00:00*5.92225*5.92425*5.93355*5.9218
03/03/2005 09:05:00*5.9298*5.925*5.93025*5.9045
03/03/2005 09:10:00*5.9248*5.92705*5.9295*5.9248
03/03/2005 09:15:00*5.92775*5.93*5.93325*5.9036
03/03/2005 09:20:00*5.9296*5.9255*5.9318*5.9238
03/03/2005 09:25:00*5.92555*5.9303*5.9337*5.925
03/03/2005 09:30:00*5.93*5.9395*5.94375*5.9057
03/03/2005 09:35:00*5.9351*5.9333*5.9395*5.9326
03/03/2005 09:40:00*5.935*5.9315*5.9359*5.9038
03/03/2005 09:45:00*5.929*5.93095*5.9404*5.9076
03/03/2005 09:50:00*5.932*5.9333*5.935*5.925
03/03/2005 09:55:00*5.93125*5.9298*5.9353*5.9295
03/03/2005 10:00:00*5.93325*5.93655*5.94*5.9298
03/03/2005 10:05:00*5.935*5.9395*5.94*5.9333
03/03/2005 10:10:00*5.938*5.9432*5.9455*5.9375
03/03/2005 10:15:00*5.9452*5.9425*5.94725*5.9188
03/03/2005 10:20:00*5.9385*5.9435*5.9435*5.9385
03/03/2005 10:25:00*5.94225*5.9421*5.9435*5.938
03/03/2005 10:30:00*5.943*5.9476*5.949*5.9415
03/03/2005 10:35:00*5.9476*5.9456*5.9545*5.9276
03/03/2005 10:40:00*5.947*5.95175*5.954*5.9221
03/03/2005 10:45:00*5.9525*5.9526*5.958*5.9313
03/03/2005 10:50:00*5.9545*5.9511*5.9555*5.9507
03/03/2005 10:55:00*5.9498*5.952*5.9543*5.9494
03/03/2005 11:00:00*5.9519*5.959*5.964*5.9281
03/03/2005 11:05:00*5.957*5.95635*5.9595*5.9535
03/03/2005 11:10:00*5.9573*5.9541*5.9578*5.9513
03/03/2005 11:15:00*5.9535*5.9508*5.9565*5.943
03/03/2005 11:20:00*5.95675*5.95425*5.9568*5.9495
03/03/2005 11:25:00*5.95275*5.95475*5.95675*5.9301
03/03/2005 11:30:00*5.9535*5.9501*5.95675*5.9305
03/03/2005 11:35:00*5.9488*5.9475*5.9515*5.9475
03/03/2005 11:40:00*5.949*5.9541*5.9595*5.9475
03/03/2005 11:45:00*5.956*5.9525*5.9563*5.95
03/03/2005 11:50:00*5.9555*5.95385*5.9583*5.9525
03/03/2005 11:55:00*5.9537*5.95075*5.95385*5.95
03/03/2005 12:00:00*5.9538*5.9676*5.969*5.95075
03/03/2005 12:05:00*5.96895*5.97625*5.9763*5.96
03/03/2005 12:10:00*5.97625*5.9732*5.9763*5.9488
03/03/2005 12:15:00*5.97375*5.96795*5.9738*5.96495
03/03/2005 12:20:00*5.9675*5.9651*5.97*5.9638
03/03/2005 12:25:00*5.96425*5.9668*5.9753*5.9638
03/03/2005 12:30:00*5.9663*5.9663*5.9668*5.9663
03/03/2005 12:35:00*5.9675*5.96685*5.968*5.965
03/03/2005 12:40:00*5.96625*5.9625*5.968*5.9625
03/03/2005 12:45:00*5.9675*5.96735*5.9712*5.9625
03/03/2005 12:50:00*5.9446*5.96265*5.9695*5.9446
03/03/2005 12:55:00*5.9626*5.955*5.9651*5.931
03/03/2005 13:00:00*5.95885*5.9587*5.95885*5.955
03/03/2005 13:05:00*5.9595*5.96255*5.96375*5.9587
03/03/2005 13:10:00*5.96175*5.96015*5.96255*5.96
03/03/2005 13:15:00*5.95975*5.9601*5.96015*5.95925
03/03/2005 13:20:00*5.95875*5.95995*5.9601*5.95745
03/03/2005 13:25:00*5.9595*5.96*5.9626*5.9595
03/03/2005 13:30:00*5.9688*5.9688*5.9688*5.96
03/03/2005 13:35:00*5.96225*5.96255*5.9688*5.96125
03/03/2005 13:40:00*5.961*5.9601*5.96255*5.95975
03/03/2005 13:45:00*5.96225*5.9676*5.9676*5.95995
03/03/2005 13:50:00*5.9676*5.9676*5.9676*5.9676
03/03/2005 13:55:00*5.96625*5.96615*5.9676*5.96565
03/03/2005 14:00:00*5.963*5.9626*5.96615*5.95995
03/03/2005 14:05:00*5.9676*5.9633*5.9713*5.9401
03/03/2005 14:10:00*5.96425*5.96685*5.96755*5.9633
03/03/2005 14:15:00*5.9655*5.9622*5.96685*5.9363
03/03/2005 14:20:00*5.96125*5.96225*5.96225*5.96125
03/03/2005 14:25:00*5.96225*5.96225*5.96225*5.96225
03/03/2005 14:30:00*5.9601*5.96225*5.96225*5.96
03/03/2005 14:35:00*5.96225*5.96225*5.96225*5.96225
03/03/2005 14:40:00*5.96125*5.96225*5.96225*5.96125
03/03/2005 14:45:00*5.9622*5.96125*5.96225*5.96125
03/03/2005 14:50:00*5.96225*5.9613*5.9635*5.96125
03/03/2005 14:55:00*5.96175*5.9631*5.9653*5.96
03/03/2005 15:00:00*5.9631*5.9631*5.9631*5.9631
03/03/2005 15:05:00*5.9631*5.9631*5.9631*5.9631
03/03/2005 15:10:00*5.96305*5.96405*5.96405*5.96305
03/03/2005 15:15:00*5.9655*5.9643*5.9673*5.96405
03/03/2005 15:20:00*5.9643*5.96525*5.96525*5.96425
03/03/2005 15:25:00*5.96525*5.96525*5.96525*5.96525
03/03/2005 15:30:00*5.96525*5.96525*5.96525*5.96525
03/03/2005 15:35:00*5.96525*5.96525*5.96525*5.96425
03/03/2005 15:40:00*5.9651*5.9465*5.96605*5.9465
03/03/2005 15:45:00*5.96495*5.96605*5.96605*5.9465
03/03/2005 15:50:00*5.96495*5.96605*5.96605*5.96495
03/03/2005 15:55:00*5.9665*5.96635*5.9673*5.962
03/03/2005 16:00:00*5.966*5.9651*5.96635*5.965
03/03/2005 16:05:00*5.9655*5.9663*5.9673*5.9638
03/03/2005 16:10:00*5.96675*5.9625*5.96725*5.9625
03/03/2005 16:15:00*5.9626*5.9635*5.9635*5.9625
03/03/2005 16:20:00*5.9635*5.9635*5.9635*5.9635
03/03/2005 16:25:00*5.9635*5.9635*5.9635*5.9635
03/03/2005 16:30:00*5.9635*5.9377*5.9635*5.9377
03/03/2005 16:35:00*5.9564*5.96745*5.96745*5.9377
03/03/2005 16:40:00*5.96225*5.9601*5.96745*5.96
03/03/2005 16:45:00*5.9601*5.96*5.9601*5.96
03/03/2005 16:50:00*5.96*5.9582*5.96*5.9582
03/03/2005 16:55:00*5.9575*5.9588*5.961*5.9525
03/03/2005 17:00:00*5.9585*5.957*5.9588*5.9563
