03/03/2005 17:05:00*5.957*5.9565*5.9575*5.9565
03/03/2005 17:10:00*5.9565*5.9572*5.9572*5.9565
03/03/2005 17:15:00*5.9572*5.9572*5.9572*5.9572
03/03/2005 17:20:00*5.9572*5.9572*5.9572*5.9572
03/03/2005 17:25:00*5.9572*5.9551*5.95725*5.955
03/03/2005 17:30:00*5.9551*5.9551*5.9551*5.9551
03/03/2005 17:35:00*5.9557*5.9557*5.9557*5.9551
03/03/2005 17:40:00*5.9557*5.9557*5.9557*5.9557
03/03/2005 17:45:00*5.9557*5.9557*5.9557*5.9557
03/03/2005 17:50:00*5.9557*5.9557*5.9557*5.9557
03/03/2005 17:55:00*5.95725*5.9557*5.95725*5.955
03/03/2005 18:00:00*5.95625*5.9377*5.95625*5.9377
03/03/2005 18:05:00*5.95435*5.95625*5.95625*5.9377
03/03/2005 18:10:00*5.95625*5.95625*5.95625*5.95625
03/03/2005 18:15:00*5.95625*5.95625*5.95625*5.95625
03/03/2005 18:20:00*5.95625*5.95625*5.95625*5.95625
03/03/2005 18:25:00*5.95625*5.95625*5.95625*5.95625
03/03/2005 18:30:00*5.95625*5.95625*5.95625*5.95625
03/03/2005 18:35:00*5.95625*5.95625*5.95625*5.95625
03/03/2005 18:40:00*5.95625*5.95625*5.95625*5.95625
03/03/2005 18:45:00*5.95625*5.95625*5.95625*5.95625
03/03/2005 18:50:00*5.95625*5.9377*5.95625*5.9377
03/03/2005 18:55:00*5.9377*5.9557*5.956*5.9301
03/03/2005 19:00:00*5.9557*5.9557*5.9557*5.9557
03/03/2005 19:05:00*5.955*5.955*5.9557*5.955
03/03/2005 19:10:00*5.955*5.955*5.955*5.955
03/03/2005 19:15:00*5.955*5.955*5.955*5.955
03/03/2005 19:20:00*5.955*5.955*5.955*5.955
03/03/2005 19:25:00*5.955*5.955*5.955*5.955
03/03/2005 19:30:00*5.955*5.955*5.955*5.955
03/03/2005 19:35:00*5.955*5.955*5.955*5.955
03/03/2005 19:40:00*5.955*5.955*5.955*5.955
03/03/2005 19:45:00*5.955*5.955*5.955*5.955
03/03/2005 19:50:00*5.955*5.955*5.955*5.955
03/03/2005 19:55:00*5.955*5.955*5.955*5.955
03/03/2005 20:00:00*5.955*5.955*5.955*5.955
03/03/2005 20:05:00*5.955*5.955*5.955*5.955
03/03/2005 20:10:00*5.955*5.955*5.955*5.955
03/03/2005 20:15:00*5.955*5.955*5.955*5.955
03/03/2005 20:20:00*5.955*5.955*5.955*5.955
03/03/2005 20:25:00*5.955*5.955*5.955*5.955
03/03/2005 20:30:00*5.955*5.955*5.955*5.955
03/03/2005 20:35:00*5.955*5.955*5.955*5.955
03/03/2005 20:40:00*5.955*5.955*5.955*5.955
03/03/2005 20:45:00*5.955*5.955*5.955*5.955
03/03/2005 20:50:00*5.955*5.955*5.955*5.955
03/03/2005 20:55:00*5.955*5.955*5.955*5.955
03/03/2005 21:00:00*5.955*5.955*5.955*5.955
03/03/2005 21:05:00*5.95545*5.95545*5.95545*5.955
03/03/2005 21:10:00*5.95545*5.95545*5.95545*5.95545
03/03/2005 21:15:00*5.95545*5.95545*5.95545*5.95545
03/03/2005 21:20:00*5.95505*5.95545*5.95545*5.95505
03/03/2005 21:25:00*5.95545*5.95545*5.95545*5.95505
03/03/2005 21:30:00*5.956*5.9551*5.956*5.9551
03/03/2005 21:35:00*5.95505*5.95545*5.95545*5.95505
03/03/2005 21:40:00*5.95545*5.95545*5.95545*5.95545
03/03/2005 21:45:00*5.95545*5.95545*5.95545*5.95505
03/03/2005 21:50:00*5.95545*5.95545*5.95545*5.95545
03/03/2005 21:55:00*5.95545*5.95545*5.95545*5.95545
03/03/2005 22:00:00*5.95545*5.95545*5.95545*5.95545
03/03/2005 22:05:00*5.95545*5.95545*5.95545*5.95505
03/03/2005 22:10:00*5.95545*5.95545*5.95545*5.95545
03/03/2005 22:15:00*5.95545*5.95545*5.95545*5.95545
03/03/2005 22:20:00*5.95545*5.95545*5.95545*5.95545
03/03/2005 22:25:00*5.95545*5.95545*5.95545*5.95545
03/03/2005 22:30:00*5.95545*5.95545*5.95545*5.95505
03/03/2005 22:35:00*5.95505*5.95545*5.95545*5.95505
03/03/2005 22:40:00*5.95505*5.95545*5.95545*5.9377
03/03/2005 22:45:00*5.95545*5.95545*5.95545*5.95545
03/03/2005 22:50:00*5.95545*5.95545*5.95545*5.95545
03/03/2005 22:55:00*5.95545*5.95545*5.95545*5.95505
03/03/2005 23:00:00*5.95545*5.95545*5.95545*5.95545
03/03/2005 23:05:00*5.95545*5.95545*5.95545*5.95545
03/03/2005 23:10:00*5.95545*5.95545*5.95545*5.95545
03/03/2005 23:15:00*5.95505*5.9522*5.95545*5.9377
03/03/2005 23:20:00*5.9522*5.9522*5.9522*5.9522
03/03/2005 23:25:00*5.9522*5.95545*5.95545*5.9522
03/03/2005 23:30:00*5.95505*5.95545*5.95545*5.95505
03/03/2005 23:35:00*5.95545*5.95545*5.95545*5.95545
03/03/2005 23:40:00*5.95545*5.95545*5.95545*5.95545
03/03/2005 23:45:00*5.95545*5.95545*5.95545*5.95545
03/03/2005 23:50:00*5.95545*5.95545*5.95545*5.95545
03/03/2005 23:55:00*5.95545*5.955*5.95545*5.955
03/04/2005 00:00:00*5.9551*5.956*5.956*5.955
03/04/2005 00:05:00*5.95*5.95*5.956*5.95
03/04/2005 00:10:00*5.95*5.95*5.95*5.95
03/04/2005 00:15:00*5.95505*5.95545*5.95545*5.95
03/04/2005 00:20:00*5.95545*5.95545*5.95545*5.95545
03/04/2005 00:25:00*5.95545*5.95545*5.95545*5.95545
03/04/2005 00:30:00*5.95545*5.95545*5.95545*5.95545
03/04/2005 00:35:00*5.95545*5.95545*5.95545*5.95545
03/04/2005 00:40:00*5.95545*5.95545*5.95545*5.95505
03/04/2005 00:45:00*5.95545*5.95545*5.95545*5.95505
03/04/2005 00:50:00*5.956*5.956*5.956*5.95545
03/04/2005 00:55:00*5.956*5.955*5.956*5.955
03/04/2005 01:00:00*5.955*5.955*5.955*5.955
03/04/2005 01:05:00*5.955*5.955*5.955*5.955
03/04/2005 01:10:00*5.9588*5.9588*5.96045*5.955
03/04/2005 01:15:00*5.9588*5.9588*5.9588*5.9588
03/04/2005 01:20:00*5.9575*5.9588*5.9595*5.955
03/04/2005 01:25:00*5.957*5.9576*5.9588*5.9563
03/04/2005 01:30:00*5.9576*5.9576*5.9576*5.9576
03/04/2005 01:35:00*5.965*5.96*5.965*5.9576
03/04/2005 01:40:00*5.9588*5.9588*5.96185*5.9563
03/04/2005 01:45:00*5.955*5.95925*5.965*5.955
03/04/2005 01:50:00*5.95925*5.95925*5.95925*5.95925
03/04/2005 01:55:00*5.9582*5.955*5.95925*5.955
03/04/2005 02:00:00*5.9575*5.9563*5.95925*5.955
03/04/2005 02:05:00*5.9563*5.95625*5.9563*5.95625
03/04/2005 02:10:00*5.9575*5.9589*5.96225*5.95625
03/04/2005 02:15:00*5.9588*5.9582*5.96*5.95745
03/04/2005 02:20:00*5.9575*5.9726*5.97375*5.9351
03/04/2005 02:25:00*5.971*5.96495*5.97525*5.9425
03/04/2005 02:30:00*5.965*5.966*5.966*5.96495
03/04/2005 02:35:00*5.966*5.97455*5.9755*5.965
03/04/2005 02:45:00*5.97225*5.9836*5.98535*5.9501
03/04/2005 02:50:00*5.98475*5.9825*5.9875*5.9581
03/04/2005 02:55:00*5.9821*5.9751*5.9835*5.975
03/04/2005 03:00:00*5.97675*5.97105*5.978*5.9491
03/04/2005 03:05:00*5.97*5.978*5.9785*5.9516
03/04/2005 03:10:00*5.9778*5.9825*5.986*5.9586
03/04/2005 03:15:00*5.983*5.97745*5.983*5.97745
03/04/2005 03:20:00*5.9786*5.97875*5.98*5.97645
03/04/2005 03:25:00*5.979*5.9765*5.979*5.976
03/04/2005 03:30:00*5.9775*5.9768*5.9785*5.9765
03/04/2005 03:35:00*5.978*5.9785*5.9785*5.9526
03/04/2005 03:40:00*5.9785*5.9785*5.9785*5.9785
03/04/2005 03:45:00*5.9768*5.9801*5.9855*5.9601
03/04/2005 04:05:00*5.97925*5.9791*5.9805*5.9551
03/04/2005 04:10:00*5.9791*5.9795*5.9795*5.9791
03/04/2005 04:15:00*5.97975*5.9828*5.98425*5.9795
03/04/2005 04:20:00*5.9823*5.9825*5.9835*5.982
03/04/2005 04:25:00*5.9816*5.9808*5.9825*5.9798
03/04/2005 04:30:00*5.98075*5.9808*5.9813*5.9795
03/04/2005 04:35:00*5.98025*5.99175*5.998*5.9696
03/04/2005 04:40:00*5.9913*5.9903*5.995*5.9663
03/04/2005 04:45:00*5.98975*5.98975*5.9915*5.9883
03/04/2005 04:50:00*5.9895*5.99025*5.9905*5.9875
03/04/2005 04:55:00*5.99*5.9881*5.99025*5.985
03/04/2005 05:00:00*5.988*5.98525*5.9881*5.9626
03/04/2005 05:05:00*5.9851*5.9846*5.995*5.98
03/04/2005 05:10:00*5.98275*5.9851*5.9851*5.98275
03/04/2005 05:15:00*5.985*5.9851*5.9866*5.9601
03/04/2005 05:20:00*5.98575*5.9626*5.9888*5.9626
03/04/2005 05:25:00*5.9874*5.9875*5.98925*5.9626
03/04/2005 05:30:00*5.98875*5.9888*5.9898*5.9875
03/04/2005 05:35:00*5.985*5.9883*5.9888*5.985
03/04/2005 05:40:00*5.988*5.9871*5.989*5.987
03/04/2005 05:45:00*5.987*5.98585*5.9871*5.98575
03/04/2005 05:50:00*5.9857*5.98695*5.9871*5.9857
03/04/2005 05:55:00*5.98625*5.9832*5.98695*5.98175
03/04/2005 06:00:00*5.98275*5.9826*5.9832*5.9818
03/04/2005 06:05:00*5.9825*5.98225*5.98495*5.9797
03/04/2005 06:10:00*5.9825*5.9818*5.98575*5.9601
03/04/2005 06:15:00*5.9815*5.979*5.9845*5.97655
03/04/2005 06:20:00*5.98125*5.98245*5.9825*5.979
03/04/2005 06:25:00*5.982*5.9826*5.985*5.98075
03/04/2005 06:30:00*5.98275*5.9815*5.9833*5.9815
03/04/2005 06:35:00*5.9815*5.9813*5.9825*5.9563
03/04/2005 06:40:00*5.98025*5.98125*5.9815*5.9566
03/04/2005 06:45:00*5.9805*5.9808*5.9825*5.9797
03/04/2005 06:50:00*5.9805*5.9797*5.9813*5.9558
03/04/2005 06:55:00*5.9795*5.9789*5.985*5.9533
03/04/2005 07:00:00*5.9755*5.97855*5.9795*5.9533
03/04/2005 07:05:00*5.9775*5.9775*5.97855*5.9526
03/04/2005 07:10:00*5.97675*5.9793*5.9793*5.9526
03/04/2005 07:15:00*5.9787*5.9808*5.985*5.9776
03/04/2005 07:20:00*5.98*5.981*5.9811*5.9792
03/04/2005 07:25:00*5.98*5.978*5.9813*5.9752
03/04/2005 07:30:00*5.9765*5.96345*5.9801*5.9413
03/04/2005 07:35:00*5.9645*5.9663*5.9698*5.9632
03/04/2005 07:40:00*5.9687*5.967*5.9688*5.9663
03/04/2005 07:45:00*5.9675*5.96725*5.9701*5.9413
03/04/2005 07:50:00*5.96575*5.9647*5.96725*5.9426
03/04/2005 07:55:00*5.9645*5.9635*5.9665*5.963
03/04/2005 08:00:00*5.96325*5.9638*5.9656*5.9396
03/04/2005 08:05:00*5.9632*5.9638*5.965*5.9401
03/04/2005 08:10:00*5.9638*5.9636*5.9638*5.962
03/04/2005 08:15:00*5.9636*5.95975*5.9636*5.9351
03/04/2005 08:20:00*5.9601*5.95895*5.9608*5.9353
03/04/2005 08:25:00*5.9605*5.9588*5.9623*5.9356
03/04/2005 08:30:00*5.96*5.9575*5.9638*5.9363
03/04/2005 08:35:00*5.958*5.95245*5.965*5.9188
03/04/2005 08:40:00*5.9513*5.9509*5.958*5.9161
03/04/2005 08:45:00*5.9498*5.9398*5.9511*5.9163
03/04/2005 08:50:00*5.9385*5.92955*5.9401*5.9115
03/04/2005 08:55:00*5.9318*5.92775*5.935*5.9051
03/04/2005 09:00:00*5.9286*5.93305*5.934*5.9037
03/04/2005 09:05:00*5.9315*5.93225*5.9375*5.9063
03/04/2005 09:10:00*5.9325*5.927*5.9375*5.9076
03/04/2005 09:15:00*5.9271*5.9249*5.9288*5.9001
03/04/2005 09:20:00*5.9228*5.9213*5.9249*5.8976
03/04/2005 09:25:00*5.9207*5.9174*5.92275*5.8926
03/04/2005 09:30:00*5.915*5.9127*5.9174*5.8851
03/04/2005 09:35:00*5.91375*5.9065*5.9188*5.8858
03/04/2005 09:40:00*5.90625*5.92125*5.92325*5.8826
03/04/2005 09:45:00*5.92*5.9193*5.92875*5.9013
03/04/2005 09:50:00*5.92875*5.9188*5.9295*5.8988
03/04/2005 09:55:00*5.9163*5.9175*5.9249*5.9113
03/04/2005 10:00:00*5.91925*5.9203*5.9235*5.91
03/04/2005 10:05:00*5.91855*5.9173*5.9208*5.9168
03/04/2005 10:10:00*5.92025*5.9235*5.9248*5.9168
03/04/2005 10:15:00*5.92*5.9201*5.9248*5.9
03/04/2005 10:20:00*5.92475*5.9212*5.926*5.9201
03/04/2005 10:25:00*5.92575*5.9212*5.92575*5.9212
03/04/2005 10:30:00*5.9235*5.9235*5.93555*5.8993
03/04/2005 10:35:00*5.9206*5.91395*5.92575*5.9125
03/04/2005 10:40:00*5.9155*5.9205*5.92425*5.8963
03/04/2005 10:45:00*5.92135*5.9088*5.9255*5.9063
03/04/2005 10:50:00*5.90885*5.90385*5.913*5.8978
03/04/2005 10:55:00*5.9048*5.8995*5.9083*5.8761
03/04/2005 11:00:00*5.8975*5.8786*5.904*5.8551
03/04/2005 11:05:00*5.8786*5.8845*5.8873*5.8611
03/04/2005 11:10:00*5.884*5.8855*5.8873*5.8828
03/04/2005 11:15:00*5.8895*5.88795*5.89*5.8616
03/04/2005 11:20:00*5.894*5.8865*5.894*5.8601
03/04/2005 11:25:00*5.8875*5.8856*5.8885*5.88075
03/04/2005 11:30:00*5.8808*5.8791*5.886*5.8578
03/04/2005 11:35:00*5.88375*5.87995*5.88475*5.878
03/04/2005 11:40:00*5.87975*5.8625*5.8805*5.8423
03/04/2005 11:45:00*5.86245*5.8525*5.8675*5.8326
03/04/2005 11:50:00*5.85245*5.82885*5.861*5.8063
03/04/2005 11:55:00*5.82885*5.8526*5.8638*5.8113
03/04/2005 12:00:00*5.852*5.85705*5.8571*5.852
03/04/2005 12:05:00*5.85655*5.861*5.8613*5.8238
03/04/2005 12:10:00*5.86125*5.8663*5.8668*5.8401
03/04/2005 12:15:00*5.86575*5.865*5.8706*5.8451
03/04/2005 12:20:00*5.86875*5.86845*5.8768*5.8388
03/04/2005 12:25:00*5.8665*5.8606*5.86845*5.8592
03/04/2005 12:30:00*5.8593*5.8576*5.865*5.8575
03/04/2005 12:35:00*5.858*5.855*5.858*5.8301
03/04/2005 12:40:00*5.85425*5.8467*5.855*5.8412
03/04/2005 12:45:00*5.8468*5.8468*5.8468*5.8467
03/04/2005 12:50:00*5.84775*5.8481*5.8501*5.8305
03/04/2005 12:55:00*5.8479*5.85*5.8525*5.8479
03/04/2005 13:00:00*5.84925*5.84475*5.85*5.8437
03/04/2005 13:05:00*5.8448*5.84875*5.8488*5.8447
03/04/2005 13:10:00*5.84865*5.8452*5.84875*5.8305
03/04/2005 13:15:00*5.8452*5.8524*5.8526*5.8452
03/04/2005 13:20:00*5.8524*5.85025*5.8524*5.8501
03/04/2005 13:25:00*5.85*5.8499*5.8513*5.84875
03/04/2005 13:30:00*5.84995*5.84985*5.84995*5.84985
03/04/2005 13:35:00*5.84985*5.84985*5.84985*5.84985
03/04/2005 13:40:00*5.84925*5.8438*5.8501*5.84225
03/04/2005 13:45:00*5.843*5.8423*5.8438*5.84225
03/04/2005 13:50:00*5.8423*5.8423*5.8423*5.8423
03/04/2005 13:55:00*5.843*5.8449*5.8451*5.8423
03/04/2005 14:00:00*5.84375*5.8413*5.8449*5.8385
03/04/2005 14:05:00*5.8405*5.8408*5.8423*5.83975
03/04/2005 14:10:00*5.84225*5.8405*5.8423*5.8385
03/04/2005 14:15:00*5.8405*5.8374*5.8405*5.835
03/04/2005 14:20:00*5.8355*5.8355*5.8374*5.8355
03/04/2005 14:25:00*5.83755*5.8375*5.83755*5.8355
03/04/2005 14:30:00*5.8375*5.8355*5.8375*5.8355
03/04/2005 14:35:00*5.8355*5.8396*5.8401*5.8355
03/04/2005 14:40:00*5.83925*5.8386*5.8396*5.8385
03/04/2005 14:45:00*5.8375*5.8381*5.8386*5.8375
03/04/2005 14:50:00*5.8375*5.8383*5.8383*5.837
03/04/2005 14:55:00*5.83775*5.8382*5.83835*5.8375
03/04/2005 15:00:00*5.8355*5.83745*5.8393*5.8355
03/04/2005 15:05:00*5.8374*5.8376*5.8377*5.83625
03/04/2005 15:10:00*5.837*5.8374*5.8376*5.837
03/04/2005 15:15:00*5.8371*5.8333*5.8374*5.83325
03/04/2005 15:20:00*5.8333*5.8333*5.8348*5.83325
03/04/2005 15:25:00*5.8333*5.83255*5.8363*5.8325
03/04/2005 15:30:00*5.833*5.8326*5.835*5.8101
03/04/2005 15:35:00*5.83225*5.83*5.8326*5.83
03/04/2005 15:40:00*5.82875*5.8338*5.8338*5.82875
03/04/2005 15:45:00*5.83385*5.83375*5.83385*5.83375
03/04/2005 15:50:00*5.83385*5.83385*5.8351*5.8337
03/04/2005 15:55:00*5.83535*5.8338*5.83535*5.83375
03/04/2005 16:00:00*5.8338*5.8376*5.8376*5.8338
03/04/2005 16:05:00*5.8376*5.8376*5.8376*5.8376
03/04/2005 16:10:00*5.8338*5.8338*5.8376*5.8338
03/04/2005 16:15:00*5.8188*5.8263*5.8338*5.8188
03/04/2005 16:20:00*5.8263*5.8263*5.8263*5.8263
03/04/2005 16:25:00*5.8263*5.8263*5.8263*5.8263
03/04/2005 16:30:00*5.8263*5.8263*5.8263*5.8263
03/04/2005 16:35:00*5.8263*5.8263*5.8263*5.8263
03/04/2005 16:40:00*5.8263*5.8263*5.8263*5.8263
03/04/2005 16:45:00*5.8263*5.8263*5.8263*5.8263
03/04/2005 16:50:00*5.8263*5.8263*5.8263*5.8263
03/04/2005 16:55:00*5.8263*5.8288*5.8338*5.8263
03/04/2005 17:00:00*5.8276*5.8321*5.8351*5.8275
