03/26/2006 17:05:00*1.6983*1.69775*1.6986*1.69735
03/26/2006 17:10:00*1.69785*1.69795*1.69815*1.69705
03/26/2006 17:15:00*1.698*1.6981*1.69845*1.69755
03/26/2006 17:20:00*1.69805*1.69805*1.69845*1.6977
03/26/2006 17:25:00*1.6981*1.69815*1.6989*1.69755
03/26/2006 17:30:00*1.6984*1.69835*1.6991*1.69795
03/26/2006 17:35:00*1.6988*1.7011*1.702*1.69835
03/26/2006 17:40:00*1.70105*1.70035*1.7014*1.6997
03/26/2006 17:45:00*1.7003*1.70005*1.70065*1.6995
03/26/2006 17:50:00*1.7*1.6997*1.70055*1.6987
03/26/2006 17:55:00*1.6996*1.69965*1.7003*1.69925
03/26/2006 18:00:00*1.69955*1.69945*1.70005*1.69745
03/26/2006 18:05:00*1.6994*1.69905*1.7*1.69815
03/26/2006 18:10:00*1.69905*1.69875*1.6996*1.69865
03/26/2006 18:15:00*1.6988*1.69915*1.6994*1.6982
03/26/2006 18:20:00*1.69905*1.69865*1.69935*1.69795
03/26/2006 18:25:00*1.6987*1.69865*1.6993*1.69785
03/26/2006 18:30:00*1.69885*1.6981*1.69935*1.69785
03/26/2006 18:35:00*1.69775*1.69785*1.6984*1.69745
03/26/2006 18:40:00*1.6978*1.69785*1.6983*1.69725
03/26/2006 18:45:00*1.6977*1.6975*1.69835*1.69715
03/26/2006 18:50:00*1.69725*1.6982*1.6985*1.69725
03/26/2006 18:55:00*1.6984*1.6975*1.6988*1.6975
03/26/2006 19:00:00*1.69755*1.69695*1.6982*1.6967
03/26/2006 19:05:00*1.6971*1.69745*1.698*1.69665
03/26/2006 19:10:00*1.6976*1.69795*1.6986*1.6973
03/26/2006 19:15:00*1.698*1.6978*1.6983*1.6973
03/26/2006 19:20:00*1.69795*1.6991*1.6994*1.69745
03/26/2006 19:25:00*1.6991*1.701*1.7016*1.69875
03/26/2006 19:30:00*1.7011*1.69915*1.7014*1.69895
03/26/2006 19:35:00*1.6992*1.6999*1.7002*1.6987
03/26/2006 19:40:00*1.6998*1.6987*1.6999*1.69795
03/26/2006 19:45:00*1.6988*1.70215*1.7029*1.6987
03/26/2006 19:50:00*1.7024*1.7035*1.7042*1.7017
03/26/2006 19:55:00*1.7032*1.7011*1.7038*1.7001
03/26/2006 20:00:00*1.7007*1.7011*1.7017*1.7002
03/26/2006 20:05:00*1.7012*1.7015*1.7022*1.7005
03/26/2006 20:10:00*1.7015*1.7007*1.70245*1.7001
03/26/2006 20:15:00*1.70035*1.701*1.7013*1.7
03/26/2006 20:20:00*1.7011*1.7014*1.7019*1.70045
03/26/2006 20:25:00*1.701*1.70055*1.7017*1.7003
03/26/2006 20:30:00*1.70055*1.70095*1.7022*1.7005
03/26/2006 20:35:00*1.701*1.70185*1.7023*1.70055
03/26/2006 20:40:00*1.70175*1.70225*1.7027*1.7015
03/26/2006 20:45:00*1.70195*1.7025*1.70295*1.7008
03/26/2006 20:50:00*1.7023*1.7015*1.70275*1.7013
03/26/2006 20:55:00*1.7022*1.70115*1.7022*1.7006
03/26/2006 21:00:00*1.70085*1.7007*1.70135*1.7004
03/26/2006 21:05:00*1.7007*1.7008*1.7014*1.7
03/26/2006 21:10:00*1.7008*1.7013*1.7018*1.6999
03/26/2006 21:15:00*1.7016*1.70115*1.702*1.701
03/26/2006 21:20:00*1.70135*1.7012*1.7019*1.7009
03/26/2006 21:25:00*1.70085*1.70195*1.7025*1.70085
03/26/2006 21:30:00*1.70175*1.70175*1.70195*1.7005
03/26/2006 21:35:00*1.7014*1.70085*1.70215*1.70085
03/26/2006 21:40:00*1.7012*1.70125*1.7021*1.70085
03/26/2006 21:45:00*1.7013*1.70095*1.7017*1.7006
03/26/2006 21:50:00*1.70115*1.70135*1.7018*1.7004
03/26/2006 21:55:00*1.7015*1.7023*1.7028*1.70085
03/26/2006 22:00:00*1.7024*1.70145*1.70285*1.7009
03/26/2006 22:05:00*1.7015*1.702*1.70205*1.7009
03/26/2006 22:10:00*1.70155*1.70225*1.70275*1.70155
03/26/2006 22:15:00*1.7024*1.7024*1.7029*1.70185
03/26/2006 22:20:00*1.7022*1.7014*1.70255*1.701
03/26/2006 22:25:00*1.70135*1.7025*1.70285*1.7011
03/26/2006 22:30:00*1.7028*1.70245*1.7031*1.70175
03/26/2006 22:35:00*1.7027*1.7041*1.7042*1.70235
03/26/2006 22:40:00*1.70385*1.70295*1.70425*1.70265
03/26/2006 22:45:00*1.7031*1.703*1.7036*1.70255
03/26/2006 22:50:00*1.7031*1.7031*1.70355*1.70255
03/26/2006 22:55:00*1.7031*1.703*1.70335*1.70255
03/26/2006 23:00:00*1.70275*1.7028*1.703*1.70225
03/26/2006 23:05:00*1.70285*1.70235*1.7032*1.70205
03/26/2006 23:10:00*1.7026*1.7029*1.703*1.70225
03/26/2006 23:15:00*1.7028*1.70205*1.7031*1.7017
03/26/2006 23:20:00*1.70215*1.7024*1.70255*1.7015
03/26/2006 23:25:00*1.7022*1.7015*1.70275*1.7013
03/26/2006 23:30:00*1.7018*1.70225*1.70225*1.7014
03/26/2006 23:35:00*1.7023*1.7018*1.7026*1.70115
03/26/2006 23:40:00*1.7013*1.7023*1.7025*1.7013
03/26/2006 23:45:00*1.7022*1.702*1.7026*1.7016
03/26/2006 23:50:00*1.70205*1.70205*1.70265*1.70165
03/26/2006 23:55:00*1.702*1.70205*1.7028*1.7018
03/27/2006 00:00:00*1.70215*1.70215*1.70325*1.7015
03/27/2006 00:05:00*1.7022*1.7031*1.7034*1.7019
03/27/2006 00:10:00*1.7029*1.70315*1.7038*1.7024
03/27/2006 00:15:00*1.7032*1.70285*1.7033*1.7015
03/27/2006 00:20:00*1.70255*1.7041*1.7046*1.7015
03/27/2006 00:25:00*1.70435*1.7047*1.70545*1.7039
03/27/2006 00:30:00*1.7046*1.7044*1.7052*1.7037
03/27/2006 00:35:00*1.70445*1.70435*1.7053*1.7037
03/27/2006 00:40:00*1.7042*1.70365*1.7046*1.7033
03/27/2006 00:45:00*1.7037*1.7037*1.70435*1.7032
03/27/2006 00:50:00*1.7036*1.7043*1.7049*1.7035
03/27/2006 00:55:00*1.7048*1.7054*1.7058*1.7037
03/27/2006 01:00:00*1.7053*1.7101*1.7121*1.7051
03/27/2006 01:05:00*1.7106*1.71*1.7108*1.7084
03/27/2006 01:10:00*1.7101*1.7098*1.71045*1.7087
03/27/2006 01:15:00*1.7098*1.7098*1.7122*1.70925
03/27/2006 01:20:00*1.71015*1.70915*1.7105*1.7086
03/27/2006 01:25:00*1.709*1.7089*1.70985*1.7085
03/27/2006 01:30:00*1.7091*1.70975*1.71045*1.70885
03/27/2006 01:35:00*1.7099*1.7074*1.7107*1.7073
03/27/2006 01:40:00*1.7075*1.7069*1.7081*1.7062
03/27/2006 01:45:00*1.7068*1.7046*1.7101*1.7045
03/27/2006 01:50:00*1.7047*1.7055*1.707*1.70425
03/27/2006 01:55:00*1.7053*1.706*1.70655*1.70495
03/27/2006 02:00:00*1.7058*1.70475*1.706*1.70345
03/27/2006 02:05:00*1.7047*1.70455*1.70545*1.7038
03/27/2006 02:10:00*1.70475*1.70625*1.70625*1.7044
03/27/2006 02:15:00*1.7058*1.70845*1.70915*1.7055
03/27/2006 02:20:00*1.7081*1.7087*1.7099*1.7062
03/27/2006 02:25:00*1.7086*1.70795*1.7092*1.707
03/27/2006 02:30:00*1.708*1.70865*1.70965*1.7076
03/27/2006 02:35:00*1.7091*1.7077*1.70925*1.7072
03/27/2006 02:40:00*1.7077*1.7081*1.70895*1.7073
03/27/2006 02:45:00*1.708*1.7082*1.7087*1.7077
03/27/2006 02:50:00*1.70865*1.70685*1.70885*1.7062
03/27/2006 02:55:00*1.7069*1.70705*1.7081*1.7063
03/27/2006 03:00:00*1.70705*1.707*1.70825*1.7066
03/27/2006 03:05:00*1.70745*1.7062*1.7078*1.7061
03/27/2006 03:10:00*1.70695*1.7067*1.7077*1.7058
03/27/2006 03:15:00*1.7062*1.7077*1.7084*1.7062
03/27/2006 03:20:00*1.70795*1.7074*1.7083*1.7067
03/27/2006 03:25:00*1.7073*1.70785*1.70855*1.707
03/27/2006 03:30:00*1.7074*1.7075*1.7082*1.7071
03/27/2006 03:35:00*1.7076*1.7066*1.70785*1.70615
03/27/2006 03:40:00*1.7066*1.70675*1.7072*1.70635
03/27/2006 03:45:00*1.7072*1.70745*1.70775*1.706
03/27/2006 03:50:00*1.70755*1.70785*1.7084*1.7067
03/27/2006 03:55:00*1.7078*1.709*1.7093*1.7074
03/27/2006 04:00:00*1.709*1.7084*1.70965*1.7081
03/27/2006 04:05:00*1.70855*1.70855*1.7093*1.707
03/27/2006 04:10:00*1.7085*1.70805*1.7088*1.707
03/27/2006 04:15:00*1.70825*1.7073*1.7087*1.7068
03/27/2006 04:20:00*1.70755*1.7056*1.7084*1.7055
03/27/2006 04:25:00*1.7058*1.70615*1.7076*1.705
03/27/2006 04:30:00*1.70615*1.7056*1.70645*1.7049
03/27/2006 04:35:00*1.7057*1.70535*1.7061*1.7045
03/27/2006 04:40:00*1.7055*1.70565*1.70605*1.7049
03/27/2006 04:45:00*1.7057*1.70505*1.706*1.7047
03/27/2006 04:50:00*1.70505*1.70425*1.7057*1.7037
03/27/2006 04:55:00*1.7043*1.70385*1.705*1.7023
03/27/2006 05:00:00*1.70385*1.7039*1.70415*1.7026
03/27/2006 05:05:00*1.70385*1.7048*1.70515*1.7032
03/27/2006 05:10:00*1.70485*1.70445*1.705*1.7041
03/27/2006 05:15:00*1.7046*1.70395*1.7047*1.7035
03/27/2006 05:20:00*1.704*1.7041*1.70435*1.7032
03/27/2006 05:25:00*1.70405*1.70355*1.7043*1.70315
03/27/2006 05:30:00*1.70315*1.7033*1.704*1.7029
03/27/2006 05:35:00*1.7036*1.70365*1.704*1.70285
03/27/2006 05:40:00*1.70375*1.70405*1.7047*1.70275
03/27/2006 05:45:00*1.70415*1.70295*1.7042*1.70245
03/27/2006 05:50:00*1.70275*1.70285*1.70395*1.7023
03/27/2006 05:55:00*1.7026*1.70295*1.7034*1.70185
03/27/2006 06:00:00*1.70315*1.70315*1.70325*1.70235
03/27/2006 06:05:00*1.70295*1.703*1.7033*1.7021
03/27/2006 06:10:00*1.7031*1.703*1.7032*1.7022
03/27/2006 06:15:00*1.7033*1.70175*1.7033*1.70135
03/27/2006 06:20:00*1.70195*1.70205*1.703*1.70135
03/27/2006 06:25:00*1.7021*1.70195*1.7023*1.70135
03/27/2006 06:30:00*1.7021*1.7022*1.70235*1.7008
03/27/2006 06:35:00*1.70155*1.7024*1.7027*1.7007
03/27/2006 06:40:00*1.70245*1.7017*1.70305*1.7012
03/27/2006 06:45:00*1.7018*1.70265*1.7035*1.70095
03/27/2006 06:50:00*1.70245*1.70345*1.7037*1.7014
03/27/2006 06:55:00*1.7034*1.7041*1.70465*1.7027
03/27/2006 07:00:00*1.7042*1.7042*1.70465*1.7036
03/27/2006 07:05:00*1.7038*1.70355*1.70495*1.7022
03/27/2006 07:10:00*1.7024*1.70175*1.7047*1.7009
03/27/2006 07:15:00*1.7017*1.7002*1.7029*1.69955
03/27/2006 07:20:00*1.6996*1.7007*1.7019*1.6996
03/27/2006 07:25:00*1.7006*1.7004*1.7015*1.6997
03/27/2006 07:30:00*1.70045*1.7007*1.70145*1.70005
03/27/2006 07:35:00*1.7005*1.6996*1.7012*1.6993
03/27/2006 07:40:00*1.69975*1.69945*1.7003*1.69855
03/27/2006 07:45:00*1.6994*1.69995*1.7003*1.6989
03/27/2006 07:50:00*1.70005*1.70055*1.7014*1.699
03/27/2006 07:55:00*1.7006*1.70055*1.7015*1.6996
03/27/2006 08:00:00*1.70045*1.7009*1.7014*1.7
03/27/2006 08:05:00*1.7012*1.7015*1.7021*1.7003
03/27/2006 08:10:00*1.70145*1.70195*1.703*1.7008
03/27/2006 08:15:00*1.702*1.7022*1.7027*1.7007
03/27/2006 08:20:00*1.7023*1.7025*1.7032*1.7017
03/27/2006 08:25:00*1.703*1.70315*1.7038*1.7016
03/27/2006 08:30:00*1.70295*1.70495*1.70495*1.70215
03/27/2006 08:35:00*1.70485*1.70435*1.7056*1.7024
03/27/2006 08:40:00*1.7042*1.7038*1.70485*1.70335
03/27/2006 08:45:00*1.7035*1.70375*1.7041*1.70315
03/27/2006 08:50:00*1.70385*1.7042*1.70445*1.703
03/27/2006 08:55:00*1.70425*1.7032*1.7044*1.7031
03/27/2006 09:00:00*1.7034*1.7025*1.7042*1.7025
03/27/2006 09:05:00*1.70295*1.7035*1.70405*1.7022
03/27/2006 09:10:00*1.7036*1.7033*1.70385*1.70255
03/27/2006 09:15:00*1.70355*1.703*1.70415*1.70275
03/27/2006 09:20:00*1.7033*1.70335*1.70415*1.70285
03/27/2006 09:25:00*1.70375*1.704*1.70455*1.7027
03/27/2006 09:30:00*1.7038*1.70385*1.70455*1.7028
03/27/2006 09:35:00*1.7039*1.70405*1.7047*1.7035
03/27/2006 09:40:00*1.70405*1.70375*1.7046*1.703
03/27/2006 09:45:00*1.70365*1.70275*1.7047*1.7022
03/27/2006 09:50:00*1.70265*1.7027*1.7038*1.70225
03/27/2006 09:55:00*1.7027*1.70395*1.70445*1.70225
03/27/2006 10:00:00*1.70385*1.7041*1.7056*1.7028
03/27/2006 10:05:00*1.7041*1.7032*1.7053*1.70265
03/27/2006 10:10:00*1.7031*1.7033*1.70395*1.70275
03/27/2006 10:15:00*1.7033*1.70345*1.7041*1.70295
03/27/2006 10:20:00*1.70335*1.7028*1.7038*1.70255
03/27/2006 10:25:00*1.7031*1.7028*1.7037*1.7022
03/27/2006 10:30:00*1.70265*1.7029*1.70325*1.70185
03/27/2006 10:35:00*1.7022*1.7015*1.7029*1.7011
03/27/2006 10:40:00*1.7014*1.701*1.7019*1.70035
03/27/2006 10:45:00*1.7013*1.7009*1.7013*1.7002
03/27/2006 10:50:00*1.7009*1.70065*1.7012*1.7002
03/27/2006 10:55:00*1.70055*1.7005*1.70115*1.70035
03/27/2006 11:00:00*1.70075*1.70265*1.703*1.70035
03/27/2006 11:05:00*1.703*1.7026*1.70335*1.7014
03/27/2006 11:10:00*1.7026*1.7014*1.70275*1.69975
03/27/2006 11:15:00*1.70155*1.7014*1.70195*1.7004
03/27/2006 11:20:00*1.70135*1.70195*1.70225*1.70095
03/27/2006 11:25:00*1.702*1.70115*1.702*1.7006
03/27/2006 11:30:00*1.7008*1.70035*1.70125*1.6998
03/27/2006 11:35:00*1.70075*1.70075*1.70105*1.6998
03/27/2006 11:40:00*1.70075*1.70075*1.7011*1.6998
03/27/2006 11:45:00*1.7008*1.7011*1.70135*1.7004
03/27/2006 11:50:00*1.701*1.7023*1.7025*1.7004
03/27/2006 11:55:00*1.70225*1.7024*1.70275*1.70155
03/27/2006 12:00:00*1.70225*1.70295*1.70405*1.702
03/27/2006 12:05:00*1.70285*1.70245*1.703*1.7015
03/27/2006 12:10:00*1.7024*1.70285*1.70345*1.70215
03/27/2006 12:15:00*1.7029*1.70245*1.70315*1.7019
03/27/2006 12:20:00*1.70235*1.7024*1.7027*1.7019
03/27/2006 12:25:00*1.7025*1.7022*1.7026*1.7018
03/27/2006 12:30:00*1.702*1.70155*1.70255*1.70135
03/27/2006 12:35:00*1.7015*1.70145*1.7018*1.70085
03/27/2006 12:40:00*1.70125*1.70125*1.7021*1.7009
03/27/2006 12:45:00*1.7018*1.70245*1.703*1.70125
03/27/2006 12:50:00*1.70255*1.70275*1.70325*1.7019
03/27/2006 12:55:00*1.7028*1.70285*1.7033*1.7021
03/27/2006 13:00:00*1.7029*1.70265*1.70325*1.7019
03/27/2006 13:05:00*1.70275*1.70125*1.70275*1.7007
03/27/2006 13:10:00*1.70155*1.70095*1.70175*1.7006
03/27/2006 13:15:00*1.701*1.70115*1.70185*1.7006
03/27/2006 13:20:00*1.70125*1.7011*1.70205*1.7009
03/27/2006 13:25:00*1.70145*1.70115*1.70155*1.7008
03/27/2006 13:30:00*1.70105*1.70115*1.70205*1.7008
03/27/2006 13:35:00*1.7012*1.70215*1.70215*1.7008
03/27/2006 13:40:00*1.70225*1.70245*1.70275*1.7015
03/27/2006 13:45:00*1.70255*1.7025*1.7027*1.70185
03/27/2006 13:50:00*1.70245*1.70305*1.70315*1.70215
03/27/2006 13:55:00*1.703*1.70265*1.70315*1.7022
03/27/2006 14:00:00*1.70275*1.70315*1.70335*1.70235
03/27/2006 14:05:00*1.7032*1.70405*1.70405*1.70285
03/27/2006 14:10:00*1.70385*1.70365*1.70415*1.7029
03/27/2006 14:15:00*1.7037*1.70385*1.70415*1.70295
03/27/2006 14:20:00*1.70395*1.70325*1.70445*1.70285
03/27/2006 14:25:00*1.7033*1.7032*1.70375*1.70295
03/27/2006 14:30:00*1.7032*1.70385*1.70475*1.70295
03/27/2006 14:35:00*1.7039*1.70305*1.70415*1.7028
03/27/2006 14:40:00*1.70285*1.7033*1.70345*1.70245
03/27/2006 14:45:00*1.70345*1.7026*1.7036*1.7025
03/27/2006 14:50:00*1.70305*1.70275*1.70315*1.7024
03/27/2006 14:55:00*1.703*1.7027*1.7032*1.7021
03/27/2006 15:00:00*1.703*1.703*1.70315*1.7023
03/27/2006 15:05:00*1.7029*1.70265*1.70345*1.7022
03/27/2006 15:10:00*1.7031*1.70295*1.7033*1.7025
03/27/2006 15:15:00*1.7033*1.70275*1.7033*1.70245
03/27/2006 15:20:00*1.70245*1.7024*1.7031*1.7018
03/27/2006 15:25:00*1.7025*1.7028*1.7032*1.702
03/27/2006 15:30:00*1.70275*1.70295*1.70345*1.7023
03/27/2006 15:35:00*1.70275*1.70295*1.7038*1.7025
03/27/2006 15:40:00*1.70285*1.70295*1.7033*1.7024
03/27/2006 15:45:00*1.703*1.70265*1.70325*1.7022
03/27/2006 15:50:00*1.70235*1.70245*1.7032*1.7021
03/27/2006 15:55:00*1.7024*1.7021*1.7027*1.7017
03/27/2006 16:00:00*1.70205*1.70205*1.7025*1.70155
03/27/2006 16:05:00*1.702*1.70225*1.7028*1.70175
03/27/2006 16:10:00*1.70245*1.70195*1.7027*1.7019
03/27/2006 16:15:00*1.702*1.7026*1.703*1.70165
03/27/2006 16:20:00*1.7025*1.70305*1.70355*1.70245
03/27/2006 16:25:00*1.7028*1.70385*1.70405*1.70275
03/27/2006 16:30:00*1.70375*1.70405*1.70445*1.70325
03/27/2006 16:35:00*1.70385*1.70255*1.7041*1.7025
03/27/2006 16:40:00*1.70245*1.70265*1.70285*1.70205
03/27/2006 16:45:00*1.7021*1.70215*1.70265*1.7014
03/27/2006 16:50:00*1.70235*1.70245*1.70265*1.7017
03/27/2006 16:55:00*1.7027*1.7024*1.70295*1.70175
03/27/2006 17:00:00*1.70215*1.7025*1.70285*1.7019
