03/06/2005 17:05:00*5.85*5.85*5.85*5.85
03/06/2005 17:10:00*5.85*5.8522*5.8522*5.85
03/06/2005 17:15:00*5.8522*5.8522*5.8522*5.8522
03/06/2005 17:20:00*5.8522*5.8522*5.8522*5.8522
03/06/2005 17:25:00*5.85025*5.85*5.8525*5.85
03/06/2005 17:30:00*5.85*5.85*5.85*5.85
03/06/2005 17:35:00*5.85*5.85*5.85*5.85
03/06/2005 17:40:00*5.85*5.85*5.85*5.85
03/06/2005 17:45:00*5.85*5.85*5.85*5.85
03/06/2005 17:50:00*5.85*5.85*5.85*5.85
03/06/2005 17:55:00*5.84975*5.8522*5.8522*5.8495
03/06/2005 18:00:00*5.8522*5.8522*5.8522*5.8522
03/06/2005 18:05:00*5.85*5.85*5.8522*5.85
03/06/2005 18:10:00*5.85*5.85*5.85*5.85
03/06/2005 18:15:00*5.85*5.85*5.85*5.85
03/06/2005 18:20:00*5.85*5.85*5.85*5.85
03/06/2005 18:25:00*5.85025*5.85*5.8505*5.85
03/06/2005 18:30:00*5.85*5.85*5.85*5.85
03/06/2005 18:35:00*5.85*5.85*5.85*5.85
03/06/2005 18:40:00*5.85*5.85*5.85*5.85
03/06/2005 18:45:00*5.85*5.85*5.85*5.85
03/06/2005 18:50:00*5.85*5.85*5.85*5.85
03/06/2005 18:55:00*5.84975*5.8524*5.8525*5.8495
03/06/2005 19:00:00*5.8524*5.8524*5.8524*5.8524
03/06/2005 19:05:00*5.855*5.855*5.855*5.8524
03/06/2005 19:10:00*5.8526*5.8526*5.855*5.8526
03/06/2005 19:15:00*5.8526*5.8526*5.8526*5.8526
03/06/2005 19:20:00*5.8526*5.8526*5.8526*5.8526
03/06/2005 19:25:00*5.8526*5.8526*5.8526*5.8526
03/06/2005 19:30:00*5.8526*5.8526*5.8526*5.8526
03/06/2005 19:35:00*5.851*5.8501*5.8526*5.85
03/06/2005 19:40:00*5.8501*5.8501*5.8501*5.8501
03/06/2005 19:45:00*5.8501*5.8501*5.8501*5.8501
03/06/2005 19:50:00*5.8501*5.8501*5.8501*5.8501
03/06/2005 19:55:00*5.8505*5.845*5.8505*5.845
03/06/2005 20:00:00*5.845*5.845*5.845*5.845
03/06/2005 20:05:00*5.845*5.845*5.845*5.845
03/06/2005 20:10:00*5.85*5.85*5.85*5.845
03/06/2005 20:15:00*5.85*5.85*5.85*5.85
03/06/2005 20:20:00*5.85*5.85*5.85*5.85
03/06/2005 20:25:00*5.84975*5.85*5.85*5.8495
03/06/2005 20:30:00*5.85*5.85*5.85*5.85
03/06/2005 20:35:00*5.85*5.85*5.85*5.85
03/06/2005 20:40:00*5.85*5.85*5.85*5.85
03/06/2005 20:45:00*5.85*5.85*5.85*5.85
03/06/2005 20:50:00*5.85*5.85*5.85*5.85
03/06/2005 20:55:00*5.84975*5.85*5.85*5.8495
03/06/2005 21:00:00*5.85*5.85*5.85*5.85
03/06/2005 21:05:00*5.84995*5.84995*5.85*5.84995
03/06/2005 21:10:00*5.84995*5.84995*5.84995*5.84995
03/06/2005 21:15:00*5.84995*5.84995*5.84995*5.84995
03/06/2005 21:20:00*5.84995*5.84995*5.84995*5.84995
03/06/2005 21:25:00*5.84975*5.84995*5.85*5.8495
03/06/2005 21:30:00*5.84995*5.84995*5.84995*5.84995
03/06/2005 21:35:00*5.84995*5.84995*5.84995*5.84995
03/06/2005 21:40:00*5.84995*5.84995*5.84995*5.84995
03/06/2005 21:45:00*5.84995*5.84995*5.84995*5.84995
03/06/2005 21:50:00*5.84995*5.84995*5.84995*5.84995
03/06/2005 21:55:00*5.84975*5.84995*5.85*5.8495
03/06/2005 22:00:00*5.84995*5.84995*5.84995*5.84995
03/06/2005 22:05:00*5.84995*5.84995*5.84995*5.84995
03/06/2005 22:10:00*5.84995*5.84995*5.84995*5.84995
03/06/2005 22:15:00*5.84995*5.84995*5.84995*5.84995
03/06/2005 22:20:00*5.84995*5.84995*5.84995*5.84995
03/06/2005 22:25:00*5.85025*5.84995*5.8505*5.84995
03/06/2005 22:30:00*5.84995*5.84995*5.84995*5.84995
03/06/2005 22:35:00*5.84995*5.84995*5.84995*5.84995
03/06/2005 22:40:00*5.84995*5.84995*5.84995*5.84995
03/06/2005 22:45:00*5.84995*5.84995*5.84995*5.84995
03/06/2005 22:50:00*5.84995*5.84995*5.84995*5.84995
03/06/2005 22:55:00*5.85025*5.84995*5.8505*5.84995
03/06/2005 23:00:00*5.84995*5.84995*5.84995*5.84995
03/06/2005 23:05:00*5.84995*5.84995*5.84995*5.84995
03/06/2005 23:10:00*5.84995*5.84995*5.84995*5.84995
03/06/2005 23:15:00*5.84995*5.84995*5.84995*5.84995
03/06/2005 23:20:00*5.84995*5.84995*5.84995*5.84995
03/06/2005 23:25:00*5.84995*5.84995*5.84995*5.84995
03/06/2005 23:30:00*5.85*5.85*5.85*5.84995
03/06/2005 23:35:00*5.85*5.85*5.85*5.85
03/06/2005 23:40:00*5.85*5.85*5.85*5.85
03/06/2005 23:45:00*5.85*5.85*5.85*5.85
03/06/2005 23:50:00*5.85*5.85*5.85*5.85
03/06/2005 23:55:00*5.85025*5.84995*5.8505*5.84995
03/07/2005 00:00:00*5.84995*5.84995*5.84995*5.84995
03/07/2005 00:05:00*5.84995*5.84995*5.84995*5.84995
03/07/2005 00:10:00*5.84995*5.84995*5.84995*5.84995
03/07/2005 00:15:00*5.84995*5.84995*5.84995*5.84995
03/07/2005 00:20:00*5.84995*5.84995*5.84995*5.84995
03/07/2005 00:25:00*5.84975*5.8475*5.8525*5.8475
03/07/2005 00:30:00*5.84995*5.8525*5.8525*5.8475
03/07/2005 00:35:00*5.8525*5.8506*5.8525*5.8505
03/07/2005 00:40:00*5.8506*5.8506*5.8506*5.8506
03/07/2005 00:45:00*5.8506*5.8506*5.8506*5.8506
03/07/2005 00:50:00*5.8506*5.8506*5.8506*5.8506
03/07/2005 00:55:00*5.8505*5.8475*5.8506*5.8405
03/07/2005 01:00:00*5.84755*5.85075*5.8508*5.845
03/07/2005 01:05:00*5.85075*5.8475*5.85075*5.8475
03/07/2005 01:10:00*5.8475*5.8475*5.8475*5.8475
03/07/2005 01:15:00*5.8475*5.8519*5.852*5.8475
03/07/2005 01:20:00*5.855*5.85195*5.855*5.8519
03/07/2005 01:25:00*5.85225*5.85195*5.8525*5.851
03/07/2005 01:30:00*5.852*5.8576*5.87005*5.845
03/07/2005 01:35:00*5.8576*5.855*5.8576*5.855
03/07/2005 01:40:00*5.85745*5.85755*5.85755*5.855
03/07/2005 01:45:00*5.85755*5.85505*5.85755*5.855
03/07/2005 01:50:00*5.85275*5.8544*5.8551*5.8525
03/07/2005 01:55:00*5.8546*5.85445*5.8546*5.854
03/07/2005 02:00:00*5.85625*5.8653*5.8658*5.85445
03/07/2005 02:05:00*5.857*5.857*5.8653*5.857
03/07/2005 02:10:00*5.862*5.86*5.865*5.857
03/07/2005 02:15:00*5.86075*5.8578*5.8613*5.85775
03/07/2005 02:20:00*5.865*5.865*5.865*5.8578
03/07/2005 02:25:00*5.8605*5.86375*5.865*5.85975
03/07/2005 02:30:00*5.8638*5.8513*5.8638*5.84995
03/07/2005 02:35:00*5.85135*5.8579*5.8588*5.8513
03/07/2005 02:45:00*5.8576*5.8563*5.858*5.85625
03/07/2005 02:50:00*5.8558*5.855*5.8575*5.8516
03/07/2005 02:55:00*5.855*5.85625*5.8563*5.855
03/07/2005 03:00:00*5.85575*5.8525*5.8575*5.84675
03/07/2005 03:05:00*5.8525*5.85745*5.8575*5.85245
03/07/2005 03:10:00*5.858*5.86275*5.8645*5.85745
03/07/2005 03:15:00*5.8625*5.86315*5.8655*5.8625
03/07/2005 03:20:00*5.8635*5.873*5.873*5.86315
03/07/2005 03:25:00*5.87275*5.8709*5.87325*5.8705
03/07/2005 03:30:00*5.87065*5.8757*5.8758*5.87065
03/07/2005 03:35:00*5.876*5.8724*5.8763*5.8593
03/07/2005 03:40:00*5.87175*5.8662*5.8724*5.865
03/07/2005 03:45:00*5.8655*5.86885*5.86885*5.865
03/07/2005 03:50:00*5.8688*5.8774*5.878*5.86875
03/07/2005 03:55:00*5.8765*5.8812*5.8855*5.87125
03/07/2005 04:00:00*5.88075*5.87975*5.88385*5.877
03/07/2005 04:05:00*5.8813*5.88175*5.882*5.87975
03/07/2005 04:10:00*5.88075*5.88245*5.8825*5.88075
03/07/2005 04:15:00*5.88175*5.8813*5.8825*5.8805
03/07/2005 04:20:00*5.88175*5.88245*5.8825*5.88
03/07/2005 04:25:00*5.88325*5.8825*5.8888*5.8781
03/07/2005 04:30:00*5.88475*5.8861*5.8863*5.88125
03/07/2005 04:35:00*5.885*5.8849*5.8861*5.88125
03/07/2005 04:40:00*5.8855*5.8862*5.8863*5.8849
03/07/2005 04:45:00*5.8875*5.8838*5.8938*5.8825
03/07/2005 04:50:00*5.88375*5.88255*5.8848*5.8825
03/07/2005 04:55:00*5.882*5.8763*5.8893*5.87625
03/07/2005 05:00:00*5.87675*5.8768*5.8778*5.8763
03/07/2005 05:05:00*5.8768*5.87735*5.8775*5.8755
03/07/2005 05:10:00*5.88*5.88255*5.88255*5.87735
03/07/2005 05:15:00*5.88175*5.88375*5.8838*5.88125
03/07/2005 05:20:00*5.88325*5.88495*5.886*5.881
03/07/2005 05:25:00*5.8855*5.8875*5.89*5.88475
03/07/2005 05:30:00*5.88775*5.8944*5.8945*5.88495
03/07/2005 05:35:00*5.897*5.89345*5.897*5.8855
03/07/2005 05:40:00*5.89125*5.8937*5.8938*5.891
03/07/2005 05:45:00*5.8935*5.8876*5.8937*5.887
03/07/2005 05:50:00*5.8875*5.88855*5.89*5.88575
03/07/2005 05:55:00*5.8895*5.8907*5.8913*5.8882
03/07/2005 06:00:00*5.89025*5.88975*5.8907*5.88945
03/07/2005 06:05:00*5.88975*5.88975*5.88975*5.88975
03/07/2005 06:10:00*5.88875*5.8895*5.89*5.8882
03/07/2005 06:15:00*5.8905*5.8932*5.8938*5.8895
03/07/2005 06:20:00*5.89355*5.89475*5.8963*5.8932
03/07/2005 06:25:00*5.895*5.892*5.8973*5.8917
03/07/2005 06:30:00*5.8915*5.8795*5.892*5.8795
03/07/2005 06:35:00*5.88*5.8776*5.885*5.87375
03/07/2005 06:40:00*5.87755*5.87335*5.88*5.8725
03/07/2005 06:45:00*5.8735*5.8766*5.8788*5.8733
03/07/2005 06:50:00*5.87625*5.8749*5.8766*5.87375
03/07/2005 06:55:00*5.87525*5.87755*5.8776*5.8749
03/07/2005 07:00:00*5.87825*5.86705*5.8789*5.86705
03/07/2005 07:05:00*5.8671*5.875*5.87635*5.86705
03/07/2005 07:10:00*5.874*5.86875*5.875*5.86775
03/07/2005 07:15:00*5.8738*5.875*5.875*5.86875
03/07/2005 07:20:00*5.874*5.87695*5.87835*5.87275
03/07/2005 07:25:00*5.87645*5.8865*5.8865*5.87645
03/07/2005 07:30:00*5.8865*5.8965*5.897*5.884
03/07/2005 07:35:00*5.89675*5.8966*5.8998*5.88275
03/07/2005 07:40:00*5.89475*5.8961*5.8966*5.894
03/07/2005 07:45:00*5.89595*5.88555*5.898*5.8825
03/07/2005 07:50:00*5.8856*5.88625*5.8863*5.88555
03/07/2005 07:55:00*5.887*5.8869*5.8875*5.88625
03/07/2005 08:00:00*5.88725*5.88705*5.8875*5.8869
03/07/2005 08:05:00*5.8865*5.88525*5.88705*5.88525
03/07/2005 08:10:00*5.8853*5.8853*5.8866*5.88375
03/07/2005 08:15:00*5.8838*5.877*5.8853*5.87695
03/07/2005 08:20:00*5.877*5.8776*5.8825*5.877
03/07/2005 08:25:00*5.877*5.87705*5.8813*5.875
03/07/2005 08:30:00*5.8765*5.8772*5.8824*5.87615
03/07/2005 08:35:00*5.87775*5.88115*5.8838*5.8772
03/07/2005 08:40:00*5.88075*5.8849*5.88525*5.8565
03/07/2005 08:45:00*5.885*5.88145*5.885*5.8809
03/07/2005 08:50:00*5.8822*5.88265*5.8835*5.8801
03/07/2005 08:55:00*5.8565*5.8829*5.88375*5.8565
03/07/2005 09:00:00*5.88275*5.88355*5.88425*5.881
03/07/2005 09:05:00*5.8838*5.88375*5.8855*5.87925
03/07/2005 09:10:00*5.88375*5.885*5.88825*5.88035
03/07/2005 09:15:00*5.885*5.885*5.8868*5.88485
03/07/2005 09:20:00*5.885*5.88475*5.885*5.88475
03/07/2005 09:25:00*5.87975*5.8838*5.8848*5.87965
03/07/2005 09:30:00*5.884*5.8803*5.8848*5.88
03/07/2005 09:35:00*5.88025*5.8764*5.8813*5.87625
03/07/2005 09:40:00*5.8775*5.8771*5.8808*5.87375
03/07/2005 09:45:00*5.87775*5.87955*5.87975*5.8771
03/07/2005 09:50:00*5.87955*5.87955*5.87955*5.87955
03/07/2005 09:55:00*5.8565*5.87745*5.87955*5.8565
03/07/2005 10:00:00*5.87625*5.87725*5.879*5.8738
03/07/2005 10:05:00*5.87725*5.87665*5.879*5.875
03/07/2005 10:10:00*5.877*5.8773*5.879*5.8758
03/07/2005 10:15:00*5.875*5.8785*5.879*5.875
03/07/2005 10:20:00*5.8778*5.8748*5.87965*5.87125
03/07/2005 10:25:00*5.8748*5.87265*5.8755*5.8683
03/07/2005 10:30:00*5.874*5.87315*5.87575*5.8723
03/07/2005 10:35:00*5.87315*5.8733*5.876*5.8715
03/07/2005 10:40:00*5.87425*5.87435*5.87775*5.8733
03/07/2005 10:45:00*5.8736*5.87395*5.87675*5.8565
03/07/2005 10:50:00*5.8742*5.869*5.87575*5.865
03/07/2005 10:55:00*5.8675*5.868*5.87275*5.867
03/07/2005 11:00:00*5.869*5.86845*5.86975*5.867
03/07/2005 11:05:00*5.86845*5.8615*5.86845*5.8615
03/07/2005 11:10:00*5.8615*5.8648*5.866*5.8615
03/07/2005 11:15:00*5.866*5.8675*5.868*5.8648
03/07/2005 11:20:00*5.8695*5.87125*5.87525*5.8675
03/07/2005 11:25:00*5.87175*5.87075*5.873*5.87
03/07/2005 11:30:00*5.8725*5.869*5.8735*5.868
03/07/2005 11:35:00*5.8692*5.869*5.87*5.867
03/07/2005 11:40:00*5.86875*5.8662*5.869*5.865
03/07/2005 11:45:00*5.86675*5.86305*5.87025*5.8598
03/07/2005 11:50:00*5.86305*5.8623*5.86575*5.8623
03/07/2005 11:55:00*5.861*5.85635*5.8625*5.8563
03/07/2005 12:00:00*5.8575*5.8563*5.859*5.8553
03/07/2005 12:05:00*5.8563*5.85775*5.8595*5.8412
03/07/2005 12:10:00*5.858*5.86035*5.86035*5.8575
03/07/2005 12:15:00*5.86035*5.86035*5.86035*5.86035
03/07/2005 12:20:00*5.86035*5.8608*5.8765*5.8599
03/07/2005 12:25:00*5.86085*5.861*5.874*5.85715
03/07/2005 12:30:00*5.862*5.86295*5.8665*5.8598
03/07/2005 12:35:00*5.863*5.8598*5.86575*5.8588
03/07/2005 12:40:00*5.8605*5.86275*5.8655*5.8598
03/07/2005 12:45:00*5.86125*5.859*5.86275*5.858
03/07/2005 12:50:00*5.86175*5.8603*5.86225*5.859
03/07/2005 12:55:00*5.86025*5.8591*5.8603*5.8581
03/07/2005 13:00:00*5.8585*5.85855*5.8598*5.8566
03/07/2005 13:05:00*5.85725*5.85745*5.85855*5.8558
03/07/2005 13:10:00*5.8565*5.85735*5.85805*5.8541
03/07/2005 13:15:00*5.85735*5.85355*5.85735*5.8525
03/07/2005 13:20:00*5.8555*5.85355*5.85555*5.85245
03/07/2005 13:25:00*5.85355*5.85355*5.85355*5.85245
03/07/2005 13:30:00*5.8462*5.8462*5.85355*5.8462
03/07/2005 13:35:00*5.85375*5.85375*5.8538*5.8462
03/07/2005 13:40:00*5.85375*5.85375*5.85375*5.85375
03/07/2005 13:45:00*5.8528*5.8528*5.85375*5.8528
03/07/2005 13:50:00*5.85285*5.85375*5.85375*5.8528
03/07/2005 13:55:00*5.85375*5.85375*5.85375*5.85375
03/07/2005 14:00:00*5.85425*5.85705*5.85705*5.85375
03/07/2005 14:05:00*5.857*5.8593*5.8685*5.8548
03/07/2005 14:10:00*5.8593*5.8593*5.8593*5.8593
03/07/2005 14:15:00*5.85875*5.8648*5.8648*5.8412
03/07/2005 14:20:00*5.864*5.86235*5.8648*5.8613
03/07/2005 14:25:00*5.86235*5.86235*5.86235*5.86235
03/07/2005 14:30:00*5.8625*5.86035*5.8628*5.8575
03/07/2005 14:35:00*5.86075*5.86125*5.8613*5.8598
03/07/2005 14:40:00*5.86125*5.86125*5.86125*5.86125
03/07/2005 14:45:00*5.86175*5.86235*5.86235*5.8608
03/07/2005 14:50:00*5.8625*5.8638*5.8638*5.8608
03/07/2005 14:55:00*5.86375*5.8605*5.8638*5.859
03/07/2005 15:00:00*5.86125*5.8605*5.8618*5.8575
03/07/2005 15:05:00*5.86045*5.85675*5.8605*5.8553
03/07/2005 15:10:00*5.8555*5.8565*5.85675*5.8412
03/07/2005 15:15:00*5.8538*5.8555*5.8565*5.8505
03/07/2005 15:20:00*5.856*5.85435*5.8568*5.8528
03/07/2005 15:25:00*5.85435*5.85205*5.85435*5.8505
03/07/2005 15:30:00*5.853*5.85405*5.85405*5.85205
03/07/2005 15:35:00*5.8565*5.85285*5.8565*5.8505
03/07/2005 15:40:00*5.85225*5.8488*5.85285*5.84875
03/07/2005 15:45:00*5.8488*5.8455*5.8565*5.8412
03/07/2005 15:50:00*5.84875*5.84875*5.84905*5.845
03/07/2005 15:55:00*5.849*5.849*5.84905*5.8485
03/07/2005 16:00:00*5.849*5.849*5.849*5.849
03/07/2005 16:05:00*5.849*5.85*5.8505*5.849
03/07/2005 16:10:00*5.8525*5.8525*5.8525*5.85
03/07/2005 16:15:00*5.8505*5.8505*5.8525*5.8505
03/07/2005 16:20:00*5.84975*5.8513*5.8518*5.8483
03/07/2005 16:25:00*5.8513*5.8513*5.8513*5.8513
03/07/2005 16:30:00*5.849*5.8483*5.8513*5.8483
03/07/2005 16:35:00*5.8483*5.8483*5.8483*5.8483
03/07/2005 16:40:00*5.8485*5.8482*5.8485*5.8482
03/07/2005 16:45:00*5.8465*5.8558*5.8558*5.8415
03/07/2005 16:50:00*5.86*5.8575*5.8625*5.8558
03/07/2005 16:55:00*5.85525*5.85525*5.8575*5.85525
03/07/2005 17:00:00*5.85525*5.85525*5.85525*5.85525
