05/05/2005 17:05:00*5.94875*5.94355*5.953*5.9276
05/05/2005 17:10:00*5.949*5.949*5.949*5.94355
05/05/2005 17:15:00*5.949*5.949*5.949*5.949
05/05/2005 17:20:00*5.9555*5.954*5.9555*5.9301
05/05/2005 17:25:00*5.954*5.954*5.954*5.954
05/05/2005 17:30:00*5.9555*5.9555*5.9555*5.954
05/05/2005 17:35:00*5.952*5.952*5.9555*5.952
05/05/2005 17:40:00*5.952*5.952*5.952*5.952
05/05/2005 17:45:00*5.952*5.952*5.952*5.952
05/05/2005 17:50:00*5.9455*5.9573*5.9573*5.9455
05/05/2005 17:55:00*5.9651*5.954*5.9655*5.954
05/05/2005 18:00:00*5.9626*5.957*5.968*5.954
05/05/2005 18:05:00*5.9655*5.9626*5.9738*5.957
05/05/2005 18:10:00*5.9626*5.9626*5.9626*5.9626
05/05/2005 18:15:00*5.9626*5.9626*5.9626*5.9626
05/05/2005 18:20:00*5.9626*5.9626*5.9626*5.9626
05/05/2005 18:25:00*5.9635*5.9631*5.9635*5.9626
05/05/2005 18:30:00*5.9631*5.9631*5.9631*5.9631
05/05/2005 18:35:00*5.9631*5.9631*5.9631*5.9631
05/05/2005 18:40:00*5.9265*5.9573*5.9631*5.9265
05/05/2005 18:45:00*5.9573*5.9573*5.9573*5.9573
05/05/2005 18:50:00*5.9573*5.9573*5.9573*5.9573
05/05/2005 18:55:00*5.964*5.9638*5.96425*5.9573
05/05/2005 19:00:00*5.9638*5.96175*5.9638*5.96175
05/05/2005 19:05:00*5.9613*5.9613*5.96175*5.9613
05/05/2005 19:10:00*5.9613*5.9613*5.9613*5.9613
05/05/2005 19:15:00*5.9613*5.9613*5.9613*5.9613
05/05/2005 19:20:00*5.96425*5.9638*5.96425*5.9613
05/05/2005 19:25:00*5.9626*5.9631*5.9638*5.9626
05/05/2005 19:30:00*5.9631*5.9631*5.9631*5.9631
05/05/2005 19:35:00*5.9743*5.9628*5.9743*5.9628
05/05/2005 19:40:00*5.9628*5.9628*5.9628*5.9628
05/05/2005 19:45:00*5.9628*5.9628*5.9628*5.9628
05/05/2005 19:50:00*5.9628*5.9628*5.9628*5.9628
05/05/2005 19:55:00*5.9265*5.95715*5.9628*5.9265
05/05/2005 20:00:00*5.9556*5.956*5.95715*5.9556
05/05/2005 20:05:00*5.956*5.956*5.956*5.956
05/05/2005 20:10:00*5.9606*5.9606*5.9606*5.956
05/05/2005 20:15:00*5.9606*5.9606*5.9606*5.9606
05/05/2005 20:20:00*5.9556*5.9556*5.9606*5.9556
05/05/2005 20:25:00*5.9565*5.9561*5.9565*5.9556
05/05/2005 20:30:00*5.9561*5.9576*5.958*5.9561
05/05/2005 20:35:00*5.9576*5.9576*5.9576*5.9576
05/05/2005 20:40:00*5.95825*5.9578*5.95825*5.9576
05/05/2005 20:45:00*5.9578*5.9578*5.9578*5.9578
05/05/2005 20:50:00*5.9578*5.95825*5.95825*5.9578
05/05/2005 20:55:00*5.958*5.9576*5.95825*5.9576
05/05/2005 21:00:00*5.9576*5.9576*5.9576*5.9576
05/05/2005 21:05:00*5.9576*5.95695*5.9576*5.95695
05/05/2005 21:10:00*5.9585*5.9581*5.9585*5.95695
05/05/2005 21:15:00*5.958*5.955*5.9581*5.955
05/05/2005 21:20:00*5.958*5.9601*5.9605*5.955
05/05/2005 21:25:00*5.9601*5.9601*5.9601*5.9601
05/05/2005 21:30:00*5.9601*5.9601*5.9601*5.9601
05/05/2005 21:35:00*5.9601*5.9601*5.9601*5.9601
05/05/2005 21:40:00*5.96755*5.96755*5.96755*5.9601
05/05/2005 21:45:00*5.96755*5.96755*5.96755*5.96755
05/05/2005 21:50:00*5.96755*5.96755*5.96755*5.96755
05/05/2005 21:55:00*5.96755*5.96755*5.96755*5.96755
05/05/2005 22:00:00*5.96755*5.96755*5.96755*5.96755
05/05/2005 22:05:00*5.95695*5.95875*5.96755*5.95695
05/05/2005 22:10:00*5.95875*5.95875*5.95875*5.95875
05/05/2005 22:15:00*5.95875*5.95875*5.95875*5.95875
05/05/2005 22:20:00*5.95875*5.95875*5.95875*5.95875
05/05/2005 22:25:00*5.95875*5.95875*5.95875*5.95875
05/05/2005 22:30:00*5.95875*5.95875*5.95875*5.95875
05/05/2005 22:35:00*5.95875*5.95875*5.95875*5.95875
05/05/2005 22:40:00*5.9653*5.96*5.9653*5.95875
05/05/2005 22:45:00*5.96*5.96*5.96*5.96
05/05/2005 22:50:00*5.96*5.96*5.96*5.96
05/05/2005 22:55:00*5.96*5.96*5.96*5.96
05/05/2005 23:00:00*5.96*5.96*5.96*5.96
05/05/2005 23:05:00*5.96*5.96*5.96*5.96
05/05/2005 23:10:00*5.96*5.95695*5.96*5.95695
05/05/2005 23:15:00*5.95875*5.965*5.97*5.95695
05/05/2005 23:20:00*5.965*5.965*5.965*5.965
05/05/2005 23:25:00*5.965*5.965*5.965*5.965
05/05/2005 23:30:00*5.965*5.965*5.965*5.965
05/05/2005 23:35:00*5.965*5.965*5.965*5.965
05/05/2005 23:40:00*5.965*5.965*5.965*5.965
05/05/2005 23:45:00*5.965*5.965*5.965*5.965
05/05/2005 23:50:00*5.965*5.965*5.965*5.965
05/05/2005 23:55:00*5.965*5.965*5.965*5.965
05/06/2005 00:00:00*5.9605*5.9605*5.965*5.9605
05/06/2005 00:05:00*5.9605*5.9605*5.9605*5.9605
05/06/2005 00:10:00*5.95695*5.95875*5.9605*5.95695
05/06/2005 00:15:00*5.95875*5.95875*5.95875*5.95875
05/06/2005 00:20:00*5.95875*5.95875*5.95875*5.95875
05/06/2005 00:25:00*5.95875*5.95875*5.95875*5.95875
05/06/2005 00:30:00*5.95875*5.95875*5.95875*5.95875
05/06/2005 00:35:00*5.972*5.972*5.972*5.95875
05/06/2005 00:40:00*5.972*5.972*5.972*5.972
05/06/2005 00:45:00*5.972*5.972*5.972*5.972
05/06/2005 00:50:00*5.972*5.972*5.972*5.972
05/06/2005 00:55:00*5.972*5.972*5.972*5.972
05/06/2005 01:00:00*5.958*5.95745*5.972*5.957
05/06/2005 01:05:00*5.95745*5.95745*5.95745*5.95745
05/06/2005 01:10:00*5.95745*5.95745*5.95745*5.95745
05/06/2005 01:15:00*5.958*5.9576*5.958*5.957
05/06/2005 01:20:00*5.95695*5.95695*5.9576*5.95695
05/06/2005 01:25:00*5.95695*5.95695*5.95695*5.95695
05/06/2005 01:30:00*5.9605*5.95875*5.9605*5.95695
05/06/2005 01:35:00*5.965*5.96*5.965*5.95875
05/06/2005 01:40:00*5.9602*5.9626*5.963*5.9595
05/06/2005 01:45:00*5.96125*5.9651*5.9676*5.9608
05/06/2005 01:50:00*5.9651*5.9651*5.9651*5.9651
05/06/2005 01:55:00*5.965*5.96255*5.9655*5.9608
05/06/2005 02:00:00*5.96255*5.9663*5.9663*5.9401
05/06/2005 02:05:00*5.9663*5.9733*5.98175*5.9526
05/06/2005 02:10:00*5.9733*5.9765*5.98075*5.9538
05/06/2005 02:15:00*5.973*5.95575*5.9765*5.9326
05/06/2005 02:20:00*5.95445*5.95335*5.958*5.9533
05/06/2005 02:25:00*5.95335*5.95335*5.95335*5.95335
05/06/2005 02:30:00*5.958*5.9623*5.96475*5.9376
05/06/2005 02:40:00*5.9625*5.96275*5.96675*5.9391
05/06/2005 02:45:00*5.966*5.9676*5.96925*5.9413
05/06/2005 02:50:00*5.9676*5.9736*5.97675*5.9645
05/06/2005 02:55:00*5.9736*5.96685*5.97425*5.9412
05/06/2005 03:00:00*5.96685*5.945*5.9705*5.945
05/06/2005 03:05:00*5.96675*5.9663*5.9705*5.945
05/06/2005 03:10:00*5.96425*5.95775*5.9663*5.9548
05/06/2005 03:15:00*5.95655*5.9581*5.963*5.9336
05/06/2005 03:20:00*5.9585*5.9601*5.9605*5.9558
05/06/2005 03:25:00*5.9625*5.96125*5.96425*5.9555
05/06/2005 03:30:00*5.95855*5.96*5.965*5.957
05/06/2005 03:35:00*5.96025*5.965*5.965*5.9568
05/06/2005 03:40:00*5.961*5.9608*5.96675*5.9583
05/06/2005 03:45:00*5.9618*5.9626*5.96375*5.9383
05/06/2005 03:50:00*5.96175*5.9613*5.9626*5.9583
05/06/2005 03:55:00*5.96075*5.95975*5.9613*5.95955
05/06/2005 04:00:00*5.9605*5.95825*5.96225*5.9565
05/06/2005 04:05:00*5.9363*5.95375*5.96125*5.9313
05/06/2005 04:10:00*5.9508*5.9535*5.95575*5.9308
05/06/2005 04:15:00*5.953*5.962*5.9638*5.9373
05/06/2005 04:20:00*5.96105*5.9651*5.9651*5.9595
05/06/2005 04:25:00*5.965*5.9676*5.97*5.962
05/06/2005 04:30:00*5.96485*5.9637*5.9676*5.9583
05/06/2005 04:35:00*5.9651*5.962*5.9651*5.9608
05/06/2005 04:40:00*5.962*5.96345*5.965*5.962
05/06/2005 04:45:00*5.96425*5.9651*5.9676*5.9608
05/06/2005 04:50:00*5.9651*5.9686*5.9686*5.9426
05/06/2005 04:55:00*5.968*5.975*5.975*5.9426
05/06/2005 05:00:00*5.97075*5.97095*5.975*5.9466
05/06/2005 05:05:00*5.97095*5.97025*5.972*5.9685
05/06/2005 05:10:00*5.97225*5.97325*5.9748*5.97
05/06/2005 05:15:00*5.98*5.9738*5.98*5.9491
05/06/2005 05:20:00*5.97475*5.9825*5.99125*5.9563
05/06/2005 05:25:00*5.9838*5.98075*5.99125*5.9515
05/06/2005 05:30:00*5.9558*5.9531*5.98325*5.9531
05/06/2005 05:35:00*5.9776*5.97625*5.9849*5.9526
05/06/2005 05:40:00*5.97775*5.97705*5.978*5.9541
05/06/2005 05:45:00*5.979*5.9665*5.9876*5.9665
05/06/2005 05:50:00*5.9889*5.98445*5.9889*5.9665
05/06/2005 05:55:00*5.9863*5.9847*5.9863*5.9601
05/06/2005 06:00:00*5.985*5.985*5.985*5.9847
05/06/2005 06:05:00*5.9863*5.98095*5.9863*5.9601
05/06/2005 06:10:00*5.98245*5.9888*5.9888*5.9593
05/06/2005 06:15:00*5.983*5.9835*5.9888*5.9606
05/06/2005 06:20:00*5.9601*5.98395*5.9878*5.9588
05/06/2005 06:25:00*5.986*5.9872*5.99125*5.9613
05/06/2005 06:30:00*5.9865*5.9865*5.9898*5.9638
05/06/2005 06:35:00*5.98625*5.9902*5.9905*5.9649
05/06/2005 06:40:00*5.98855*5.98755*5.9911*5.9643
05/06/2005 06:45:00*5.989*5.98825*5.995*5.9651
05/06/2005 06:50:00*5.9901*5.9656*5.995*5.9646
05/06/2005 06:55:00*5.98975*5.9897*5.9906*5.9638
05/06/2005 07:00:00*5.98865*5.9657*5.99175*5.9651
05/06/2005 07:05:00*5.98925*5.9651*5.9906*5.9626
05/06/2005 07:10:00*5.98725*5.997*5.9975*5.9651
05/06/2005 07:15:00*6.0*6.0033*6.00625*5.9734
05/06/2005 07:20:00*6.005*5.9983*6.00725*5.9763
05/06/2005 07:25:00*6.0*6.0045*6.0045*5.9751
05/06/2005 07:30:00*6.005*6.00445*6.01225*5.9811
05/06/2005 07:35:00*6.00475*6.0032*6.0063*5.9763
05/06/2005 07:40:00*6.0039*6.0071*6.01085*5.9808
05/06/2005 07:45:00*6.0081*6.0133*6.0205*5.9821
05/06/2005 07:50:00*6.0155*6.0167*6.02125*5.9857
05/06/2005 07:55:00*6.01675*6.0183*6.0203*5.9921
05/06/2005 08:00:00*6.01625*6.01125*6.0183*5.9886
05/06/2005 08:05:00*6.01225*6.015*6.016*5.9888
05/06/2005 08:10:00*6.01325*6.0125*6.0155*5.9881
05/06/2005 08:15:00*6.0146*6.0154*6.0156*5.9918
05/06/2005 08:20:00*6.0145*6.0138*6.016*5.9886
05/06/2005 08:25:00*6.01375*6.0198*6.0198*5.9911
05/06/2005 08:30:00*6.0201*5.9888*6.0201*5.9876
05/06/2005 08:35:00*6.00915*6.05335*6.0635*5.9888
05/06/2005 08:40:00*6.0595*6.03725*6.061*6.0188
05/06/2005 08:45:00*6.041*6.0585*6.06485*6.0201
05/06/2005 08:50:00*6.056*6.0433*6.06385*6.0301
05/06/2005 08:55:00*6.0447*6.0432*6.05735*6.0201
05/06/2005 09:00:00*6.044*6.0428*6.046*6.0176
05/06/2005 09:05:00*6.0428*6.0433*6.049*6.0194
05/06/2005 09:10:00*6.041*6.0427*6.04415*6.0176
05/06/2005 09:15:00*6.04195*6.0413*6.0458*6.0163
05/06/2005 09:20:00*6.0415*6.04645*6.0518*6.0206
05/06/2005 09:25:00*6.0475*6.03675*6.0486*6.0168
05/06/2005 09:30:00*6.037*6.0384*6.0436*6.0126
05/06/2005 09:35:00*6.03755*6.0376*6.0415*6.0146
05/06/2005 09:40:00*6.03775*6.0325*6.0401*6.0076
05/06/2005 09:45:00*6.03275*6.03375*6.039*6.0101
05/06/2005 09:50:00*6.0345*6.0364*6.0465*6.0101
05/06/2005 09:55:00*6.03825*6.037*6.0413*6.0101
05/06/2005 10:00:00*6.03575*6.0351*6.0375*6.0101
05/06/2005 10:05:00*6.03325*6.0108*6.0363*6.0108
05/06/2005 10:10:00*6.0308*6.0328*6.03425*6.0083
05/06/2005 10:15:00*6.0328*6.0306*6.0375*6.0076
05/06/2005 10:20:00*6.0263*6.02225*6.0306*5.9981
05/06/2005 10:25:00*6.018*6.0193*6.02325*5.9916
05/06/2005 10:30:00*6.01645*6.0236*6.025*5.9988
05/06/2005 10:35:00*6.02325*6.02325*6.02475*5.9998
05/06/2005 10:40:00*6.023*6.0026*6.0326*5.9988
05/06/2005 10:45:00*6.02605*6.0245*6.0326*6.0026
05/06/2005 10:50:00*6.0287*6.02845*6.03195*6.0038
05/06/2005 10:55:00*6.0038*6.0066*6.0378*6.0038
05/06/2005 11:00:00*6.03175*6.0313*6.0318*6.0066
05/06/2005 11:05:00*6.0345*6.0443*6.0455*6.0126
05/06/2005 11:10:00*6.0438*6.03355*6.0443*6.0096
05/06/2005 11:15:00*6.0348*6.0413*6.0413*6.0116
05/06/2005 11:20:00*6.0408*6.0426*6.043*6.0138
05/06/2005 11:25:00*6.04*6.0422*6.046*6.0173
05/06/2005 11:30:00*6.04125*6.0465*6.0465*6.0378
05/06/2005 11:35:00*6.0211*6.04125*6.0465*6.0211
05/06/2005 11:40:00*6.0435*6.04275*6.0448*6.0181
05/06/2005 11:45:00*6.0428*6.04155*6.0443*6.0163
05/06/2005 11:50:00*6.04475*6.045*6.0455*6.0201
05/06/2005 11:55:00*6.04575*6.0438*6.0458*6.0188
05/06/2005 12:00:00*6.04255*6.0468*6.048*6.0191
05/06/2005 12:05:00*6.04505*6.0446*6.0468*6.0394
05/06/2005 12:10:00*6.04495*6.0348*6.04495*6.0318
05/06/2005 12:15:00*6.034*6.0413*6.0418*6.0151
05/06/2005 12:20:00*6.0413*6.0378*6.04375*6.0348
05/06/2005 12:25:00*6.03485*6.03755*6.0383*6.03485
05/06/2005 12:30:00*6.03755*6.03755*6.03755*6.03755
05/06/2005 12:35:00*6.0365*6.0365*6.03755*6.0365
05/06/2005 12:40:00*6.0365*6.03535*6.03675*6.0323
05/06/2005 12:45:00*6.0355*6.0363*6.0363*6.031
05/06/2005 12:50:00*6.0363*6.04*6.04*6.0363
05/06/2005 12:55:00*6.031*6.04*6.0426*6.0151
05/06/2005 13:00:00*6.03825*6.03755*6.0401*6.0206
05/06/2005 13:05:00*6.03575*6.0358*6.0378*6.0328
05/06/2005 13:10:00*6.0358*6.03405*6.0358*6.0313
05/06/2005 13:15:00*6.03425*6.03425*6.03425*6.03405
05/06/2005 13:20:00*6.03425*6.03425*6.03425*6.03425
05/06/2005 13:25:00*6.034*6.03405*6.0343*6.03375
05/06/2005 13:30:00*6.03405*6.03405*6.03405*6.03405
05/06/2005 13:35:00*6.03405*6.0366*6.0366*6.0313
05/06/2005 13:40:00*6.037*6.03965*6.0401*6.0313
05/06/2005 13:45:00*6.04*6.0401*6.0424*6.0151
05/06/2005 13:50:00*6.0395*6.04*6.0426*6.037
05/06/2005 13:55:00*6.04*6.0488*6.0488*6.0395
05/06/2005 14:00:00*6.031*6.04725*6.0488*6.031
05/06/2005 14:05:00*6.046*6.05015*6.0513*6.046
05/06/2005 14:10:00*6.046*6.0499*6.05015*6.046
05/06/2005 14:15:00*6.04925*6.05015*6.0513*6.0478
05/06/2005 14:20:00*6.05075*6.0493*6.0513*6.0315
05/06/2005 14:25:00*6.04955*6.0526*6.0543*6.0485
05/06/2005 14:30:00*6.05355*6.0508*6.05355*6.049
05/06/2005 14:35:00*6.05065*6.0463*6.0508*6.043
05/06/2005 14:40:00*6.04635*6.03755*6.04635*6.0188
05/06/2005 14:45:00*6.03755*6.03615*6.03755*6.0338
05/06/2005 14:50:00*6.0376*6.03635*6.0376*6.0348
05/06/2005 14:55:00*6.0365*6.0338*6.0368*6.0081
05/06/2005 15:00:00*6.03375*6.021*6.0338*6.021
05/06/2005 15:05:00*6.0262*6.02755*6.0302*6.0026
05/06/2005 15:10:00*6.0289*6.0289*6.0289*6.02755
05/06/2005 15:15:00*6.0289*6.02875*6.0324*6.0076
05/06/2005 15:20:00*6.02825*6.02875*6.0288*6.026
05/06/2005 15:25:00*6.0312*6.03125*6.0318*6.02875
05/06/2005 15:30:00*6.03125*6.0276*6.03125*6.0261
05/06/2005 15:35:00*6.026*6.02265*6.0276*6.0211
05/06/2005 15:40:00*6.02265*6.02265*6.02265*6.02265
05/06/2005 15:45:00*6.02265*6.02265*6.02265*6.02265
05/06/2005 15:50:00*6.02265*6.02265*6.02265*6.02265
05/06/2005 15:55:00*6.0221*6.02265*6.02275*6.02205
05/06/2005 16:00:00*6.02115*6.02265*6.02265*6.02115
05/06/2005 16:05:00*6.02265*6.02265*6.02265*6.02265
05/06/2005 16:10:00*6.02265*6.02265*6.02265*6.02265
05/06/2005 16:15:00*6.0221*6.0221*6.0231*6.0211
05/06/2005 16:20:00*6.0221*6.0221*6.0221*6.0221
05/06/2005 16:25:00*6.0221*6.0241*6.0241*6.021
05/06/2005 16:30:00*6.0241*6.02275*6.0241*6.02275
05/06/2005 16:35:00*6.0246*6.0246*6.0246*6.0215
05/06/2005 16:40:00*6.0246*6.0226*6.0246*6.021
05/06/2005 16:45:00*6.01955*6.0176*6.0226*6.016
05/06/2005 16:50:00*6.0176*6.0176*6.0181*6.016
05/06/2005 16:55:00*6.019*6.026*6.0276*6.0176
05/06/2005 17:00:00*6.026*6.026*6.026*6.026
