03/09/2005 17:05:00*5.7625*5.7601*5.7625*5.76
03/09/2005 17:10:00*5.7325*5.7675*5.7676*5.7325
03/09/2005 17:15:00*5.7551*5.7676*5.78*5.7551
03/09/2005 17:20:00*5.75825*5.765*5.7726*5.73
03/09/2005 17:25:00*5.765*5.765*5.765*5.765
03/09/2005 17:30:00*5.76525*5.7663*5.7663*5.765
03/09/2005 17:35:00*5.7701*5.77*5.7701*5.7663
03/09/2005 17:40:00*5.77*5.7725*5.7726*5.77
03/09/2005 17:45:00*5.7725*5.7731*5.7731*5.772
03/09/2005 17:50:00*5.7731*5.7731*5.7731*5.7731
03/09/2005 17:55:00*5.7731*5.7731*5.7731*5.7731
03/09/2005 18:00:00*5.7743*5.7743*5.7743*5.7731
03/09/2005 18:05:00*5.7743*5.7743*5.7743*5.7743
03/09/2005 18:10:00*5.7743*5.7743*5.7743*5.7743
03/09/2005 18:15:00*5.7743*5.7743*5.7743*5.7743
03/09/2005 18:20:00*5.7743*5.7743*5.7743*5.7743
03/09/2005 18:25:00*5.7743*5.7743*5.7743*5.7743
03/09/2005 18:30:00*5.7743*5.7743*5.7743*5.7743
03/09/2005 18:35:00*5.7743*5.7743*5.7743*5.7743
03/09/2005 18:40:00*5.772*5.772*5.7743*5.772
03/09/2005 18:45:00*5.772*5.772*5.772*5.772
03/09/2005 18:50:00*5.772*5.772*5.772*5.772
03/09/2005 18:55:00*5.772*5.772*5.772*5.772
03/09/2005 19:00:00*5.77775*5.77775*5.77775*5.772
03/09/2005 19:05:00*5.775*5.775*5.77775*5.775
03/09/2005 19:10:00*5.775*5.775*5.775*5.775
03/09/2005 19:15:00*5.775*5.775*5.775*5.775
03/09/2005 19:20:00*5.775*5.775*5.775*5.775
03/09/2005 19:25:00*5.775*5.775*5.775*5.775
03/09/2005 19:30:00*5.775*5.775*5.775*5.775
03/09/2005 19:35:00*5.775*5.775*5.775*5.775
03/09/2005 19:40:00*5.775*5.775*5.775*5.775
03/09/2005 19:45:00*5.775*5.775*5.775*5.775
03/09/2005 19:50:00*5.775*5.775*5.775*5.775
03/09/2005 19:55:00*5.775*5.775*5.775*5.775
03/09/2005 20:00:00*5.775*5.775*5.775*5.775
03/09/2005 20:05:00*5.775*5.7751*5.7751*5.775
03/09/2005 20:10:00*5.7751*5.7751*5.7751*5.7751
03/09/2005 20:15:00*5.7751*5.7751*5.7751*5.7751
03/09/2005 20:20:00*5.7751*5.7751*5.7751*5.7751
03/09/2005 20:25:00*5.7751*5.7751*5.7751*5.7751
03/09/2005 20:30:00*5.7751*5.7751*5.7751*5.7751
03/09/2005 20:35:00*5.7751*5.7751*5.7751*5.7751
03/09/2005 20:40:00*5.7751*5.7751*5.7751*5.7751
03/09/2005 20:45:00*5.7751*5.7751*5.7751*5.7751
03/09/2005 20:50:00*5.7751*5.7751*5.7751*5.7751
03/09/2005 20:55:00*5.7751*5.7751*5.7751*5.7751
03/09/2005 21:00:00*5.767*5.7731*5.7751*5.767
03/09/2005 21:05:00*5.7731*5.7731*5.7731*5.77295
03/09/2005 21:10:00*5.7731*5.7731*5.7731*5.7731
03/09/2005 21:15:00*5.7731*5.7731*5.7731*5.7731
03/09/2005 21:20:00*5.7731*5.7731*5.7731*5.7731
03/09/2005 21:25:00*5.7731*5.7728*5.7731*5.77225
03/09/2005 21:30:00*5.7728*5.7728*5.7728*5.7728
03/09/2005 21:35:00*5.7728*5.7731*5.7731*5.7725
03/09/2005 21:40:00*5.7731*5.7731*5.7731*5.7731
03/09/2005 21:45:00*5.7731*5.7731*5.7731*5.7731
03/09/2005 21:50:00*5.7731*5.7731*5.7731*5.7731
03/09/2005 21:55:00*5.7731*5.7731*5.7731*5.7731
03/09/2005 22:00:00*5.7731*5.7725*5.7731*5.7725
03/09/2005 22:05:00*5.7725*5.7725*5.7725*5.7725
03/09/2005 22:10:00*5.7725*5.7725*5.7725*5.7725
03/09/2005 22:15:00*5.77775*5.77775*5.77775*5.7725
03/09/2005 22:20:00*5.77775*5.77775*5.77775*5.77775
03/09/2005 22:25:00*5.77775*5.77775*5.77775*5.77775
03/09/2005 22:30:00*5.77775*5.77775*5.77775*5.77775
03/09/2005 22:35:00*5.77775*5.77775*5.77775*5.77775
03/09/2005 22:40:00*5.77775*5.77775*5.77775*5.77775
03/09/2005 22:45:00*5.77775*5.77775*5.77775*5.77775
03/09/2005 22:50:00*5.77775*5.77775*5.77775*5.77775
03/09/2005 22:55:00*5.77775*5.77775*5.77775*5.77775
03/09/2005 23:00:00*5.777*5.777*5.77775*5.777
03/09/2005 23:05:00*5.777*5.777*5.777*5.777
03/09/2005 23:10:00*5.7935*5.7935*5.7935*5.777
03/09/2005 23:15:00*5.7935*5.7935*5.7935*5.7935
03/09/2005 23:20:00*5.7935*5.7935*5.7935*5.7935
03/09/2005 23:25:00*5.7935*5.7935*5.7935*5.7935
03/09/2005 23:30:00*5.7935*5.7935*5.7935*5.7935
03/09/2005 23:35:00*5.7935*5.7935*5.7935*5.7935
03/09/2005 23:40:00*5.7935*5.7935*5.7935*5.7935
03/09/2005 23:45:00*5.76695*5.77295*5.7935*5.76695
03/09/2005 23:50:00*5.7655*5.7731*5.7731*5.7655
03/09/2005 23:55:00*5.7731*5.7731*5.7731*5.7731
03/10/2005 00:00:00*5.7725*5.7725*5.7731*5.7725
03/10/2005 00:05:00*5.7725*5.7725*5.7725*5.7725
03/10/2005 00:10:00*5.7725*5.775*5.7751*5.76875
03/10/2005 00:15:00*5.775*5.76475*5.775*5.7545
03/10/2005 00:20:00*5.7651*5.7651*5.7651*5.762
03/10/2005 00:25:00*5.7651*5.7651*5.7651*5.7651
03/10/2005 00:30:00*5.76505*5.76475*5.7651*5.76475
03/10/2005 00:35:00*5.76505*5.76475*5.76505*5.76475
03/10/2005 00:40:00*5.76475*5.76475*5.76475*5.76475
03/10/2005 00:45:00*5.76475*5.76475*5.76475*5.76475
03/10/2005 00:50:00*5.76475*5.76475*5.76475*5.76475
03/10/2005 00:55:00*5.76475*5.76475*5.76475*5.76475
03/10/2005 01:00:00*5.76475*5.76475*5.76475*5.76475
03/10/2005 01:05:00*5.76475*5.76475*5.76475*5.76475
03/10/2005 01:10:00*5.76475*5.76475*5.76475*5.76475
03/10/2005 01:15:00*5.76475*5.76475*5.76475*5.76475
03/10/2005 01:20:00*5.777*5.777*5.777*5.76475
03/10/2005 01:25:00*5.76505*5.762*5.777*5.762
03/10/2005 01:30:00*5.76255*5.76225*5.76255*5.762
03/10/2005 01:35:00*5.76225*5.76225*5.76225*5.76225
03/10/2005 01:40:00*5.7625*5.7636*5.7636*5.76225
03/10/2005 01:45:00*5.7636*5.7595*5.7636*5.7595
03/10/2005 01:50:00*5.7545*5.7351*5.76*5.7351
03/10/2005 01:55:00*5.75305*5.7618*5.7618*5.7351
03/10/2005 02:00:00*5.7618*5.7626*5.7626*5.7595
03/10/2005 02:05:00*5.7626*5.761*5.7726*5.7495
03/10/2005 02:10:00*5.761*5.75925*5.7611*5.75825
03/10/2005 02:15:00*5.758*5.7588*5.7604*5.7575
03/10/2005 02:20:00*5.759*5.7525*5.7601*5.752
03/10/2005 02:25:00*5.74825*5.7463*5.7525*5.7263
03/10/2005 02:30:00*5.749*5.7563*5.7563*5.7276
03/10/2005 02:35:00*5.757*5.7663*5.7788*5.7351
03/10/2005 02:45:00*5.767*5.7663*5.7825*5.7563
03/10/2005 02:50:00*5.76595*5.76295*5.7738*5.75
03/10/2005 02:55:00*5.76295*5.76295*5.771*5.7613
03/10/2005 03:00:00*5.76325*5.7588*5.7635*5.7351
03/10/2005 03:05:00*5.7585*5.7551*5.7645*5.7313
03/10/2005 03:10:00*5.7535*5.76295*5.7695*5.7413
03/10/2005 03:15:00*5.761*5.7643*5.77125*5.7443
03/10/2005 03:20:00*5.76485*5.75975*5.78125*5.7363
03/10/2005 03:25:00*5.761*5.7695*5.77375*5.7401
03/10/2005 03:30:00*5.7676*5.77055*5.771*5.7675
03/10/2005 03:35:00*5.772*5.77555*5.77795*5.7426
03/10/2005 03:40:00*5.77625*5.7788*5.786*5.7601
03/10/2005 03:45:00*5.77135*5.781*5.7835*5.7569
03/10/2005 03:50:00*5.78*5.7775*5.781*5.775
03/10/2005 03:55:00*5.77805*5.775*5.7835*5.7563
03/10/2005 04:00:00*5.77825*5.7775*5.78035*5.7548
03/10/2005 04:05:00*5.77575*5.775*5.786*5.7558
03/10/2005 04:10:00*5.7775*5.77935*5.781*5.77245
03/10/2005 04:15:00*5.781*5.7815*5.783*5.7788
03/10/2005 04:20:00*5.77975*5.78225*5.786*5.7568
03/10/2005 04:25:00*5.782*5.78615*5.7885*5.7588
03/10/2005 04:30:00*5.78555*5.8041*5.809*5.7638
03/10/2005 04:35:00*5.802*5.8061*5.81*5.7783
03/10/2005 04:40:00*5.8056*5.8265*5.835*5.7826
03/10/2005 04:45:00*5.8275*5.8238*5.8275*5.7931
03/10/2005 04:50:00*5.826*5.8381*5.8388*5.8026
03/10/2005 04:55:00*5.8375*5.83805*5.843*5.8141
03/10/2005 05:00:00*5.837*5.8161*5.8411*5.8141
03/10/2005 05:05:00*5.838*5.846*5.8485*5.8076
03/10/2005 05:10:00*5.84985*5.8488*5.865*5.8261
03/10/2005 05:15:00*5.84875*5.859*5.8638*5.8326
03/10/2005 05:20:00*5.85925*5.85*5.8603*5.8283
03/10/2005 05:25:00*5.856*5.8488*5.856*5.8226
03/10/2005 05:30:00*5.8485*5.8321*5.8638*5.8263
03/10/2005 05:35:00*5.8562*5.8568*5.87*5.8321
03/10/2005 05:40:00*5.8565*5.8551*5.8585*5.8331
03/10/2005 05:45:00*5.85375*5.85355*5.8563*5.8306
03/10/2005 05:50:00*5.8555*5.8306*5.858*5.8293
03/10/2005 05:55:00*5.85275*5.8513*5.8543*5.8288
03/10/2005 06:00:00*5.8513*5.8485*5.8515*5.8261
03/10/2005 06:05:00*5.8493*5.8401*5.8678*5.8243
03/10/2005 06:10:00*5.86375*5.8576*5.8675*5.8288
03/10/2005 06:15:00*5.8576*5.866*5.867*5.8301
03/10/2005 06:20:00*5.86175*5.8565*5.8733*5.8351
03/10/2005 06:25:00*5.8576*5.863*5.8638*5.8361
03/10/2005 06:30:00*5.862*5.8618*5.869*5.8341
03/10/2005 06:35:00*5.8608*5.8608*5.8638*5.8376
03/10/2005 06:40:00*5.86085*5.8661*5.8675*5.8595
03/10/2005 06:45:00*5.86605*5.8703*5.87075*5.86175
03/10/2005 06:50:00*5.87175*5.8688*5.8743*5.8471
03/10/2005 06:55:00*5.8688*5.8637*5.8688*5.8637
03/10/2005 07:00:00*5.869*5.8683*5.8693*5.8632
03/10/2005 07:05:00*5.8663*5.8671*5.8683*5.8401
03/10/2005 07:10:00*5.8671*5.8675*5.8688*5.8413
03/10/2005 07:15:00*5.86725*5.8667*5.8688*5.8438
03/10/2005 07:20:00*5.866*5.8625*5.8673*5.8376
03/10/2005 07:25:00*5.86225*5.865*5.865*5.8595
03/10/2005 07:30:00*5.8615*5.8625*5.865*5.8366
03/10/2005 07:35:00*5.8626*5.8657*5.8663*5.8413
03/10/2005 07:40:00*5.8575*5.8676*5.8676*5.8406
03/10/2005 07:45:00*5.8656*5.8877*5.8888*5.8466
03/10/2005 07:50:00*5.8875*5.89085*5.8913*5.8598
03/10/2005 07:55:00*5.89075*5.8863*5.8913*5.8621
03/10/2005 08:00:00*5.88635*5.88815*5.8888*5.8606
03/10/2005 08:05:00*5.8879*5.89175*5.8963*5.8676
03/10/2005 08:10:00*5.8905*5.8626*5.8925*5.8626
03/10/2005 08:15:00*5.88675*5.8858*5.8883*5.8556
03/10/2005 08:20:00*5.8845*5.8863*5.8881*5.8613
03/10/2005 08:25:00*5.8835*5.8738*5.8863*5.8501
03/10/2005 08:30:00*5.8776*5.87255*5.8776*5.8466
03/10/2005 08:35:00*5.87*5.8685*5.87255*5.8418
03/10/2005 08:40:00*5.8725*5.86975*5.8763*5.8438
03/10/2005 08:45:00*5.8688*5.84925*5.86975*5.8298
03/10/2005 08:50:00*5.8251*5.84475*5.86*5.8238
03/10/2005 08:55:00*5.8465*5.8447*5.848*5.8218
03/10/2005 09:00:00*5.845*5.8416*5.847*5.8201
03/10/2005 09:05:00*5.8416*5.8416*5.8426*5.8113
03/10/2005 09:10:00*5.83925*5.8446*5.8446*5.8168
03/10/2005 09:15:00*5.8441*5.84545*5.851*5.8213
03/10/2005 09:20:00*5.844*5.84225*5.846*5.8151
03/10/2005 09:25:00*5.8422*5.8201*5.8525*5.8201
03/10/2005 09:30:00*5.8445*5.84075*5.8475*5.8188
03/10/2005 09:35:00*5.8409*5.83435*5.8452*5.8136
03/10/2005 09:40:00*5.8335*5.8407*5.845*5.8166
03/10/2005 09:45:00*5.8409*5.84495*5.8465*5.819
03/10/2005 09:50:00*5.8434*5.8425*5.8463*5.8198
03/10/2005 09:55:00*5.843*5.8451*5.8475*5.8176
03/10/2005 10:00:00*5.8463*5.8193*5.8475*5.8191
03/10/2005 10:05:00*5.8445*5.8527*5.8553*5.8193
03/10/2005 10:10:00*5.8553*5.85345*5.8553*5.8238
03/10/2005 10:15:00*5.85175*5.84905*5.854*5.8255
03/10/2005 10:20:00*5.852*5.85245*5.8586*5.8276
03/10/2005 10:25:00*5.8515*5.8333*5.8588*5.8251
03/10/2005 10:30:00*5.8565*5.8551*5.8576*5.8313
03/10/2005 10:35:00*5.8515*5.8506*5.8584*5.8263
03/10/2005 10:40:00*5.8505*5.85095*5.8568*5.8268
03/10/2005 10:45:00*5.8505*5.8535*5.8548*5.8288
03/10/2005 10:50:00*5.855*5.8532*5.8558*5.8293
03/10/2005 10:55:00*5.85375*5.85575*5.8575*5.8301
03/10/2005 11:00:00*5.8575*5.85735*5.862*5.8325
03/10/2005 11:05:00*5.85575*5.8551*5.86*5.855
03/10/2005 11:10:00*5.856*5.85775*5.8585*5.8318
03/10/2005 11:15:00*5.8593*5.85805*5.86*5.8348
03/10/2005 11:20:00*5.8593*5.8617*5.865*5.8351
03/10/2005 11:25:00*5.8615*5.85755*5.86275*5.8575
03/10/2005 11:30:00*5.85775*5.8588*5.86*5.8343
03/10/2005 11:35:00*5.85825*5.85735*5.8595*5.85725
03/10/2005 11:40:00*5.8573*5.84755*5.85735*5.8238
03/10/2005 11:45:00*5.84825*5.8238*5.8488*5.8238
03/10/2005 11:50:00*5.84775*5.85285*5.8538*5.8226
03/10/2005 11:55:00*5.8288*5.8288*5.855*5.8288
03/10/2005 12:00:00*5.8215*5.84325*5.84325*5.8215
03/10/2005 12:05:00*5.85325*5.85325*5.85325*5.84325
03/10/2005 12:10:00*5.85325*5.85325*5.85325*5.85325
03/10/2005 12:15:00*5.85075*5.8263*5.85325*5.8263
03/10/2005 12:20:00*5.8441*5.85325*5.8575*5.8263
03/10/2005 12:25:00*5.85325*5.8263*5.85325*5.8263
03/10/2005 12:30:00*5.8441*5.85445*5.855*5.8263
03/10/2005 12:35:00*5.8301*5.855*5.8575*5.8301
03/10/2005 12:40:00*5.85325*5.85325*5.855*5.8276
03/10/2005 12:45:00*5.8545*5.8525*5.8563*5.8313
03/10/2005 12:50:00*5.85245*5.84215*5.8525*5.8251
03/10/2005 12:55:00*5.84215*5.84795*5.8525*5.84215
03/10/2005 13:00:00*5.84795*5.8488*5.8488*5.84675
03/10/2005 13:05:00*5.8488*5.8488*5.85*5.8251
03/10/2005 13:10:00*5.84625*5.8188*5.849*5.8176
03/10/2005 13:15:00*5.8359*5.8163*5.8425*5.8163
03/10/2005 13:20:00*5.83255*5.8176*5.8425*5.8163
03/10/2005 13:25:00*5.8347*5.84055*5.84245*5.8176
03/10/2005 13:30:00*5.84055*5.8131*5.8413*5.8131
03/10/2005 13:35:00*5.8302*5.8126*5.8375*5.8126
03/10/2005 13:40:00*5.82965*5.8081*5.8355*5.8081
03/10/2005 13:45:00*5.83225*5.83245*5.8355*5.8081
03/10/2005 13:50:00*5.8101*5.8076*5.8325*5.8076
03/10/2005 13:55:00*5.82925*5.8061*5.831*5.8036
03/10/2005 14:00:00*5.831*5.8026*5.831*5.8026
03/10/2005 14:05:00*5.8194*5.8038*5.83*5.8026
03/10/2005 14:10:00*5.82375*5.81495*5.8288*5.7988
03/10/2005 14:15:00*5.81495*5.8151*5.8175*5.7901
03/10/2005 14:20:00*5.8151*5.81625*5.8326*5.8075
03/10/2005 14:25:00*5.81575*5.7926*5.8188*5.7926
03/10/2005 14:30:00*5.8125*5.8163*5.8188*5.7913
03/10/2005 14:35:00*5.81375*5.7926*5.8175*5.7926
03/10/2005 14:40:00*5.8094*5.83635*5.84*5.7926
03/10/2005 14:45:00*5.834*5.83495*5.8375*5.8126
03/10/2005 14:50:00*5.83375*5.83115*5.835*5.8101
03/10/2005 14:55:00*5.83115*5.83*5.835*5.8076
03/10/2005 15:00:00*5.8325*5.8225*5.8425*5.8026
03/10/2005 15:05:00*5.82495*5.8076*5.8425*5.8063
03/10/2005 15:10:00*5.82445*5.8063*5.8313*5.8026
03/10/2005 15:15:00*5.8231*5.8231*5.8231*5.8063
03/10/2005 15:20:00*5.8231*5.8231*5.8231*5.8231
03/10/2005 15:25:00*5.8231*5.82745*5.8301*5.8231
03/10/2005 15:30:00*5.82745*5.82745*5.82745*5.82745
03/10/2005 15:35:00*5.82745*5.82745*5.82745*5.82745
03/10/2005 15:40:00*5.82745*5.8053*5.8303*5.8053
03/10/2005 15:45:00*5.8301*5.8303*5.8303*5.8053
03/10/2005 15:50:00*5.8303*5.8301*5.8303*5.82745
03/10/2005 15:55:00*5.8301*5.8288*5.8301*5.82625
03/10/2005 16:00:00*5.82615*5.82615*5.8288*5.82615
03/10/2005 16:05:00*5.82615*5.8265*5.8265*5.82615
03/10/2005 16:10:00*5.8265*5.8265*5.8265*5.8265
03/10/2005 16:15:00*5.8265*5.8265*5.8265*5.8265
03/10/2005 16:20:00*5.8265*5.8265*5.8265*5.8265
03/10/2005 16:25:00*5.8265*5.84*5.84*5.8151
03/10/2005 16:30:00*5.84*5.835*5.8425*5.8176
03/10/2005 16:35:00*5.835*5.835*5.835*5.835
03/10/2005 16:40:00*5.835*5.8363*5.8363*5.833
03/10/2005 16:45:00*5.8363*5.8363*5.8363*5.8363
03/10/2005 16:50:00*5.8363*5.8215*5.8363*5.8215
03/10/2005 16:55:00*5.83515*5.8337*5.83515*5.8215
03/10/2005 17:00:00*5.8407*5.8407*5.8407*5.8337
