03/07/2005 17:05:00*5.85525*5.841*5.8665*5.841
03/07/2005 17:10:00*5.86*5.8412*5.86*5.841
03/07/2005 17:15:00*5.8665*5.8412*5.8665*5.8412
03/07/2005 17:20:00*5.841*5.8558*5.8658*5.841
03/07/2005 17:25:00*5.8558*5.8558*5.8558*5.8558
03/07/2005 17:30:00*5.8558*5.8558*5.8558*5.8558
03/07/2005 17:35:00*5.8558*5.8558*5.8558*5.8558
03/07/2005 17:40:00*5.8558*5.8558*5.8558*5.8558
03/07/2005 17:45:00*5.8558*5.8558*5.8558*5.8558
03/07/2005 17:50:00*5.8558*5.8558*5.8558*5.8558
03/07/2005 17:55:00*5.8558*5.8558*5.8558*5.8558
03/07/2005 18:00:00*5.8558*5.8558*5.8558*5.8558
03/07/2005 18:05:00*5.8558*5.8558*5.8558*5.8558
03/07/2005 18:10:00*5.8558*5.8558*5.8558*5.8558
03/07/2005 18:15:00*5.8558*5.8558*5.8558*5.8558
03/07/2005 18:20:00*5.841*5.8658*5.8658*5.841
03/07/2005 18:25:00*5.8658*5.8658*5.8658*5.8658
03/07/2005 18:30:00*5.8658*5.8658*5.8658*5.8658
03/07/2005 18:35:00*5.8658*5.8658*5.8658*5.8658
03/07/2005 18:40:00*5.8658*5.8658*5.8658*5.8658
03/07/2005 18:45:00*5.85775*5.8658*5.8658*5.841
03/07/2005 18:50:00*5.8745*5.8558*5.875*5.85475
03/07/2005 18:55:00*5.8558*5.8558*5.8558*5.8558
03/07/2005 19:00:00*5.8558*5.8558*5.8558*5.8558
03/07/2005 19:05:00*5.855*5.855*5.8558*5.855
03/07/2005 19:10:00*5.855*5.855*5.855*5.855
03/07/2005 19:15:00*5.8412*5.8531*5.855*5.8412
03/07/2005 19:20:00*5.8531*5.8531*5.8531*5.8531
03/07/2005 19:25:00*5.8531*5.8531*5.8531*5.8531
03/07/2005 19:30:00*5.8531*5.8531*5.8531*5.8531
03/07/2005 19:35:00*5.8531*5.85475*5.85475*5.8531
03/07/2005 19:40:00*5.85475*5.85475*5.85475*5.85475
03/07/2005 19:45:00*5.85475*5.85475*5.85475*5.85475
03/07/2005 19:50:00*5.8412*5.8551*5.8551*5.8412
03/07/2005 19:55:00*5.8551*5.8551*5.8551*5.8551
03/07/2005 20:00:00*5.8551*5.8551*5.8551*5.8551
03/07/2005 20:05:00*5.8551*5.8551*5.8551*5.8551
03/07/2005 20:10:00*5.8551*5.8551*5.8551*5.8551
03/07/2005 20:15:00*5.8551*5.8551*5.8551*5.8551
03/07/2005 20:20:00*5.8551*5.8551*5.8551*5.8551
03/07/2005 20:25:00*5.8462*5.8462*5.8551*5.8462
03/07/2005 20:30:00*5.8462*5.8462*5.8462*5.8462
03/07/2005 20:35:00*5.8462*5.8462*5.8462*5.8462
03/07/2005 20:40:00*5.8462*5.8462*5.8462*5.8462
03/07/2005 20:45:00*5.8558*5.8558*5.8558*5.8462
03/07/2005 20:50:00*5.8558*5.8558*5.8558*5.8558
03/07/2005 20:55:00*5.8558*5.8558*5.8558*5.8558
03/07/2005 21:00:00*5.8558*5.8558*5.8558*5.8558
03/07/2005 21:05:00*5.85585*5.85585*5.85585*5.8558
03/07/2005 21:10:00*5.85585*5.85585*5.85585*5.85585
03/07/2005 21:15:00*5.85585*5.85585*5.85585*5.85585
03/07/2005 21:20:00*5.85585*5.85585*5.85585*5.85585
03/07/2005 21:25:00*5.85585*5.85585*5.85585*5.85585
03/07/2005 21:30:00*5.85585*5.85585*5.85585*5.85585
03/07/2005 21:35:00*5.85585*5.85585*5.85585*5.85585
03/07/2005 21:40:00*5.85585*5.85585*5.85585*5.85585
03/07/2005 21:45:00*5.8551*5.8551*5.85585*5.8551
03/07/2005 21:50:00*5.8551*5.8551*5.8551*5.8551
03/07/2005 21:55:00*5.8551*5.8551*5.8551*5.8551
03/07/2005 22:00:00*5.8551*5.8551*5.8551*5.8551
03/07/2005 22:05:00*5.8551*5.8551*5.8551*5.8551
03/07/2005 22:10:00*5.8551*5.8551*5.8551*5.8551
03/07/2005 22:15:00*5.8551*5.8551*5.8551*5.8551
03/07/2005 22:20:00*5.8551*5.8551*5.8551*5.8551
03/07/2005 22:25:00*5.8551*5.8551*5.8551*5.8551
03/07/2005 22:30:00*5.8551*5.8551*5.8551*5.8551
03/07/2005 22:35:00*5.8551*5.8551*5.8551*5.8551
03/07/2005 22:40:00*5.8551*5.8551*5.8551*5.8551
03/07/2005 22:45:00*5.8551*5.8551*5.8551*5.8551
03/07/2005 22:50:00*5.8551*5.8551*5.8551*5.8551
03/07/2005 22:55:00*5.8551*5.8551*5.8551*5.8551
03/07/2005 23:00:00*5.85475*5.8412*5.8551*5.8412
03/07/2005 23:05:00*5.8462*5.8462*5.8462*5.8412
03/07/2005 23:10:00*5.8462*5.8462*5.8462*5.8462
03/07/2005 23:15:00*5.8462*5.8462*5.8462*5.8462
03/07/2005 23:20:00*5.8462*5.8462*5.8462*5.8462
03/07/2005 23:25:00*5.8462*5.8462*5.8462*5.8462
03/07/2005 23:30:00*5.8462*5.8462*5.8462*5.8462
03/07/2005 23:35:00*5.8462*5.8462*5.8462*5.8462
03/07/2005 23:40:00*5.8462*5.8462*5.8462*5.8462
03/07/2005 23:45:00*5.8462*5.8462*5.8462*5.8462
03/07/2005 23:50:00*5.8462*5.8462*5.8462*5.8462
03/07/2005 23:55:00*5.856*5.856*5.856*5.8462
03/08/2005 00:00:00*5.85475*5.85475*5.856*5.85475
03/08/2005 00:05:00*5.85475*5.85475*5.85475*5.85475
03/08/2005 00:10:00*5.85475*5.85475*5.85475*5.85475
03/08/2005 00:15:00*5.85475*5.85475*5.85475*5.85475
03/08/2005 00:20:00*5.85475*5.85475*5.85475*5.85475
03/08/2005 00:25:00*5.85475*5.85475*5.85475*5.85475
03/08/2005 00:30:00*5.85225*5.8533*5.85475*5.85225
03/08/2005 00:35:00*5.8533*5.8533*5.8533*5.8533
03/08/2005 00:40:00*5.8533*5.8533*5.8533*5.8533
03/08/2005 00:45:00*5.8533*5.8533*5.8533*5.8533
03/08/2005 00:50:00*5.8533*5.8533*5.8533*5.8533
03/08/2005 00:55:00*5.8533*5.8533*5.8533*5.8533
03/08/2005 01:00:00*5.8533*5.8533*5.8533*5.8533
03/08/2005 01:05:00*5.845*5.85*5.8533*5.845
03/08/2005 01:10:00*5.85025*5.85945*5.86335*5.8405
03/08/2005 01:15:00*5.8601*5.86*5.8613*5.859
03/08/2005 01:20:00*5.8592*5.861*5.8613*5.8592
03/08/2005 01:25:00*5.86*5.8592*5.861*5.859
03/08/2005 01:30:00*5.8601*5.8592*5.8613*5.8592
03/08/2005 01:35:00*5.8592*5.85825*5.8592*5.85775
03/08/2005 01:40:00*5.855*5.85885*5.8592*5.855
03/08/2005 01:45:00*5.85945*5.8617*5.8626*5.8363
03/08/2005 01:50:00*5.86275*5.865*5.8673*5.8423
03/08/2005 01:55:00*5.8685*5.875*5.875*5.8436
03/08/2005 02:00:00*5.8688*5.8697*5.875*5.8438
03/08/2005 02:05:00*5.8723*5.86575*5.8723*5.8426
03/08/2005 02:10:00*5.8655*5.86445*5.8663*5.864
03/08/2005 02:15:00*5.865*5.8663*5.8663*5.8413
03/08/2005 02:20:00*5.8645*5.86275*5.8663*5.86275
03/08/2005 02:25:00*5.8635*5.8576*5.86505*5.8313
03/08/2005 02:30:00*5.85775*5.8575*5.865*5.8326
03/08/2005 02:40:00*5.8575*5.8575*5.8575*5.8575
03/08/2005 02:45:00*5.8563*5.8572*5.8625*5.85525
03/08/2005 02:50:00*5.8572*5.85705*5.8572*5.8296
03/08/2005 02:55:00*5.8321*5.8558*5.8571*5.8296
03/08/2005 03:00:00*5.855*5.8518*5.856*5.8278
03/08/2005 03:05:00*5.8518*5.855*5.855*5.849
03/08/2005 03:10:00*5.8538*5.8538*5.855*5.8263
03/08/2005 03:15:00*5.8545*5.8575*5.8575*5.8531
03/08/2005 03:20:00*5.85425*5.85175*5.8575*5.851
03/08/2005 03:25:00*5.85175*5.84825*5.8525*5.8263
03/08/2005 03:30:00*5.8485*5.8506*5.8523*5.8256
03/08/2005 03:35:00*5.8506*5.85095*5.8518*5.8263
03/08/2005 03:40:00*5.84975*5.84805*5.8513*5.8261
03/08/2005 03:45:00*5.8491*5.8467*5.855*5.8208
03/08/2005 03:50:00*5.84625*5.84695*5.8483*5.8233
03/08/2005 03:55:00*5.84695*5.84695*5.8483*5.8226
03/08/2005 04:00:00*5.8481*5.84495*5.8481*5.8208
03/08/2005 04:05:00*5.846*5.8498*5.855*5.8221
03/08/2005 04:10:00*5.84625*5.8452*5.8498*5.8198
03/08/2005 04:15:00*5.84275*5.83315*5.8465*5.8105
03/08/2005 04:20:00*5.8341*5.835*5.8363*5.8083
03/08/2005 04:25:00*5.8345*5.8421*5.8443*5.8116
03/08/2005 04:30:00*5.83975*5.83995*5.845*5.8188
03/08/2005 04:35:00*5.84125*5.84*5.8425*5.8151
03/08/2005 04:40:00*5.837*5.8445*5.8455*5.8183
03/08/2005 04:45:00*5.843*5.84095*5.8475*5.8168
03/08/2005 04:50:00*5.8423*5.84355*5.8463*5.8183
03/08/2005 04:55:00*5.8425*5.855*5.855*5.8203
03/08/2005 05:00:00*5.8475*5.84505*5.855*5.84505
03/08/2005 05:05:00*5.8452*5.8473*5.855*5.8218
03/08/2005 05:10:00*5.848*5.8475*5.8493*5.8231
03/08/2005 05:15:00*5.8491*5.8475*5.855*5.84625
03/08/2005 05:20:00*5.848*5.853*5.855*5.8296
03/08/2005 05:25:00*5.851*5.853*5.8531*5.8268
03/08/2005 05:30:00*5.853*5.851*5.853*5.85
03/08/2005 05:35:00*5.851*5.851*5.851*5.851
03/08/2005 05:40:00*5.85*5.8276*5.8525*5.8263
03/08/2005 05:45:00*5.84925*5.855*5.855*5.8263
03/08/2005 05:50:00*5.848*5.8495*5.855*5.8263
03/08/2005 05:55:00*5.847*5.8482*5.8513*5.8238
03/08/2005 06:00:00*5.8482*5.8263*5.855*5.8218
03/08/2005 06:05:00*5.84365*5.8495*5.8515*5.8263
03/08/2005 06:10:00*5.84925*5.8266*5.8557*5.8266
03/08/2005 06:15:00*5.8515*5.8503*5.8515*5.8253
03/08/2005 06:20:00*5.8503*5.84845*5.8503*5.84575
03/08/2005 06:25:00*5.84725*5.8493*5.8496*5.8234
03/08/2005 06:30:00*5.84575*5.8475*5.8493*5.8226
03/08/2005 06:35:00*5.84825*5.8475*5.8518*5.8465
03/08/2005 06:40:00*5.8475*5.843*5.8488*5.8218
03/08/2005 06:45:00*5.842*5.8463*5.8475*5.8188
03/08/2005 06:50:00*5.84555*5.8471*5.8493*5.843
03/08/2005 06:55:00*5.845*5.8447*5.8471*5.8218
03/08/2005 07:00:00*5.846*5.849*5.849*5.8213
03/08/2005 07:05:00*5.845*5.8481*5.85*5.8221
03/08/2005 07:10:00*5.8481*5.84675*5.8481*5.846
03/08/2005 07:15:00*5.84675*5.8457*5.84755*5.84525
03/08/2005 07:20:00*5.8457*5.84875*5.8496*5.84525
03/08/2005 07:25:00*5.8485*5.8475*5.852*5.84675
03/08/2005 07:30:00*5.845*5.8487*5.85*5.845
03/08/2005 07:35:00*5.8487*5.8499*5.857*5.846
03/08/2005 07:40:00*5.8499*5.8512*5.8525*5.848
03/08/2005 07:45:00*5.84975*5.855*5.855*5.84925
03/08/2005 07:50:00*5.855*5.8517*5.8575*5.84975
03/08/2005 07:55:00*5.8495*5.84445*5.8517*5.8213
03/08/2005 08:00:00*5.8206*5.8457*5.85*5.8206
03/08/2005 08:05:00*5.8466*5.847*5.8477*5.8218
03/08/2005 08:10:00*5.847*5.8432*5.847*5.8177
03/08/2005 08:15:00*5.84175*5.84275*5.8441*5.8176
03/08/2005 08:20:00*5.8446*5.8476*5.8488*5.8196
03/08/2005 08:25:00*5.847*5.8478*5.8483*5.8228
03/08/2005 08:30:00*5.84725*5.8487*5.8495*5.8221
03/08/2005 08:35:00*5.8483*5.8226*5.85*5.8226
03/08/2005 08:40:00*5.83955*5.8453*5.8473*5.8206
03/08/2005 08:45:00*5.844*5.842*5.8453*5.8193
03/08/2005 08:50:00*5.842*5.8387*5.8435*5.8171
03/08/2005 08:55:00*5.8388*5.82955*5.8388*5.8031
03/08/2005 09:00:00*5.8293*5.8287*5.83625*5.8053
03/08/2005 09:05:00*5.828*5.81925*5.8288*5.7931
03/08/2005 09:10:00*5.8228*5.8175*5.8238*5.7961
03/08/2005 09:15:00*5.818*5.82025*5.8251*5.7958
03/08/2005 09:20:00*5.8208*5.81975*5.825*5.81975
03/08/2005 09:25:00*5.819*5.8216*5.8226*5.7951
03/08/2005 09:30:00*5.8211*5.81785*5.8224*5.81715
03/08/2005 09:35:00*5.81785*5.805*5.8192*5.7826
03/08/2005 09:40:00*5.80505*5.81195*5.81725*5.7888
03/08/2005 09:45:00*5.812*5.8153*5.81975*5.792
03/08/2005 09:50:00*5.81575*5.8116*5.8173*5.7863
03/08/2005 09:55:00*5.81205*5.8065*5.81895*5.8056
03/08/2005 10:00:00*5.80875*5.8075*5.812*5.8055
03/08/2005 10:05:00*5.8075*5.8147*5.8165*5.7858
03/08/2005 10:10:00*5.8138*5.81105*5.8155*5.7898
03/08/2005 10:15:00*5.8108*5.81025*5.81325*5.8075
03/08/2005 10:20:00*5.8101*5.8076*5.8118*5.8073
03/08/2005 10:25:00*5.80675*5.8071*5.8098*5.8053
03/08/2005 10:30:00*5.808*5.80505*5.8088*5.8045
03/08/2005 10:35:00*5.80475*5.7989*5.8056*5.79775
03/08/2005 10:40:00*5.7971*5.7948*5.79975*5.7693
03/08/2005 10:45:00*5.793*5.786*5.7948*5.7588
03/08/2005 10:50:00*5.786*5.786*5.7875*5.784
03/08/2005 10:55:00*5.783*5.783*5.7865*5.7566
03/08/2005 11:00:00*5.783*5.7803*5.78325*5.7743
03/08/2005 11:05:00*5.7785*5.7797*5.78875*5.7596
03/08/2005 11:10:00*5.78075*5.7787*5.78375*5.7775
03/08/2005 11:15:00*5.7807*5.78515*5.78775*5.759
03/08/2005 11:20:00*5.78725*5.7775*5.78725*5.7755
03/08/2005 11:25:00*5.7795*5.7785*5.781*5.7446
03/08/2005 11:30:00*5.77655*5.7739*5.7805*5.7518
03/08/2005 11:35:00*5.7739*5.7726*5.78125*5.7505
03/08/2005 11:40:00*5.77285*5.77255*5.77725*5.7706
03/08/2005 11:45:00*5.77225*5.7715*5.77255*5.7456
03/08/2005 11:50:00*5.77105*5.7743*5.77825*5.76925
03/08/2005 11:55:00*5.77775*5.7775*5.7808*5.7737
03/08/2005 12:00:00*5.7775*5.77825*5.779*5.7775
03/08/2005 12:05:00*5.7803*5.7808*5.7838*5.7526
03/08/2005 12:10:00*5.78275*5.7795*5.7875*5.7763
03/08/2005 12:15:00*5.78025*5.775*5.7823*5.77095
03/08/2005 12:20:00*5.77505*5.7761*5.779*5.7725
03/08/2005 12:25:00*5.776*5.7811*5.782*5.776
03/08/2005 12:30:00*5.783*5.78045*5.783*5.7765
03/08/2005 12:35:00*5.786*5.787*5.78805*5.78045
03/08/2005 12:40:00*5.787*5.7881*5.789*5.787
03/08/2005 12:45:00*5.7881*5.788*5.7881*5.788
03/08/2005 12:50:00*5.78975*5.785*5.7924*5.785
03/08/2005 12:55:00*5.7875*5.78695*5.7875*5.785
03/08/2005 13:00:00*5.7865*5.7838*5.78695*5.782
03/08/2005 13:05:00*5.78575*5.78925*5.78955*5.782
03/08/2005 13:10:00*5.79*5.7964*5.7964*5.785
03/08/2005 13:15:00*5.79*5.7923*5.7964*5.7875
03/08/2005 13:20:00*5.79125*5.79425*5.7943*5.7655
03/08/2005 13:25:00*5.79375*5.79455*5.80015*5.7903
03/08/2005 13:30:00*5.79375*5.79455*5.7992*5.7913
03/08/2005 13:35:00*5.79255*5.794*5.806*5.7925
03/08/2005 13:40:00*5.7925*5.7975*5.799*5.7925
03/08/2005 13:45:00*5.7956*5.7951*5.799*5.7726
03/08/2005 13:50:00*5.7951*5.797*5.797*5.7951
03/08/2005 13:55:00*5.79775*5.79835*5.80445*5.7963
03/08/2005 14:00:00*5.7995*5.80025*5.80075*5.798
03/08/2005 14:05:00*5.80025*5.80025*5.80025*5.80025
03/08/2005 14:10:00*5.801*5.8001*5.8015*5.8
03/08/2005 14:15:00*5.79995*5.799*5.80145*5.7975
03/08/2005 14:20:00*5.7985*5.79645*5.799*5.7655
03/08/2005 14:25:00*5.78525*5.7965*5.7965*5.7655
03/08/2005 14:30:00*5.7965*5.79495*5.7965*5.79495
03/08/2005 14:35:00*5.79645*5.79765*5.79825*5.7945
03/08/2005 14:40:00*5.79765*5.7938*5.79765*5.7933
03/08/2005 14:45:00*5.79575*5.79555*5.79635*5.7935
03/08/2005 14:50:00*5.7938*5.7963*5.7985*5.7938
03/08/2005 14:55:00*5.798*5.7995*5.79955*5.796
03/08/2005 15:00:00*5.79875*5.7988*5.802*5.7668
03/08/2005 15:05:00*5.80195*5.8*5.8079*5.7988
03/08/2005 15:10:00*5.802*5.80195*5.802*5.8
03/08/2005 15:15:00*5.80195*5.80195*5.80195*5.80195
03/08/2005 15:20:00*5.804*5.802*5.804*5.7988
03/08/2005 15:25:00*5.8015*5.79695*5.802*5.795
03/08/2005 15:50:00*5.8029*5.79695*5.8029*5.79495
03/08/2005 15:55:00*5.799*5.7938*5.799*5.7655
03/08/2005 16:00:00*5.795*5.797*5.799*5.7938
03/08/2005 16:05:00*5.799*5.7963*5.799*5.7797
03/08/2005 16:10:00*5.7971*5.797*5.799*5.7963
03/08/2005 16:15:00*5.797*5.797*5.797*5.797
03/08/2005 16:20:00*5.79875*5.7963*5.79875*5.7963
03/08/2005 16:25:00*5.7963*5.797*5.7975*5.795
03/08/2005 16:30:00*5.7963*5.7819*5.7983*5.7655
03/08/2005 16:35:00*5.78*5.7888*5.7907*5.7636
03/08/2005 16:40:00*5.7895*5.7845*5.7895*5.781
03/08/2005 16:45:00*5.77925*5.7761*5.7845*5.776
03/08/2005 16:50:00*5.787*5.7785*5.799*5.7741
03/08/2005 16:55:00*5.78*5.7655*5.781*5.7561
03/08/2005 17:00:00*5.783*5.7811*5.783*5.7655
