03/08/2005 17:05:00*1.8031*1.80375*1.8043*1.8019
03/08/2005 17:10:00*1.802*1.82615*1.82615*1.8016
03/08/2005 17:15:00*1.8031*1.8036*1.82805*1.8021
03/08/2005 17:20:00*1.8035*1.8025*1.8293*1.8021
03/08/2005 17:25:00*1.8034*1.8035*1.8283*1.8022
03/08/2005 17:30:00*1.8036*1.80385*1.8286*1.8023
03/08/2005 17:35:00*1.8036*1.80445*1.8048*1.8019
03/08/2005 17:40:00*1.80455*1.80505*1.8054*1.80425
03/08/2005 17:45:00*1.8049*1.80465*1.8053*1.80465
03/08/2005 17:50:00*1.80485*1.80485*1.80525*1.8046
03/08/2005 17:55:00*1.8049*1.80475*1.8052*1.80475
03/08/2005 18:00:00*1.80505*1.80495*1.80555*1.80475
03/08/2005 18:05:00*1.8048*1.80465*1.80515*1.8042
03/08/2005 18:10:00*1.8049*1.80495*1.80545*1.80465
03/08/2005 18:15:00*1.8052*1.80475*1.8052*1.8047
03/08/2005 18:20:00*1.80465*1.80465*1.80475*1.80405
03/08/2005 18:25:00*1.8045*1.80465*1.8053*1.8043
03/08/2005 18:30:00*1.80475*1.8047*1.8054*1.80405
03/08/2005 18:35:00*1.804*1.80495*1.80495*1.804
03/08/2005 18:40:00*1.80475*1.8044*1.8051*1.8044
03/08/2005 18:45:00*1.8045*1.80465*1.80525*1.8044
03/08/2005 18:50:00*1.80525*1.80515*1.8053*1.80465
03/08/2005 18:55:00*1.8051*1.80515*1.8057*1.80485
03/08/2005 19:00:00*1.80535*1.80825*1.80825*1.80485
03/08/2005 19:05:00*1.80785*1.80945*1.81015*1.80775
03/08/2005 19:10:00*1.80935*1.81205*1.81245*1.8091
03/08/2005 19:15:00*1.8114*1.81125*1.8127*1.81095
03/08/2005 19:20:00*1.81115*1.81155*1.8116*1.81065
03/08/2005 19:25:00*1.8124*1.81165*1.8124*1.81115
03/08/2005 19:30:00*1.8122*1.81205*1.81285*1.8112
03/08/2005 19:35:00*1.8119*1.81385*1.81385*1.81175
03/08/2005 19:40:00*1.81275*1.8121*1.81385*1.81145
03/08/2005 19:45:00*1.8124*1.8093*1.8124*1.809
03/08/2005 19:50:00*1.8095*1.81135*1.81165*1.8093
03/08/2005 19:55:00*1.8115*1.81105*1.81295*1.8092
03/08/2005 20:00:00*1.81065*1.81145*1.81315*1.8095
03/08/2005 20:05:00*1.8112*1.8093*1.81165*1.8093
03/08/2005 20:10:00*1.81805*1.81025*1.81805*1.8089
03/08/2005 20:15:00*1.8109*1.80995*1.81185*1.8085
03/08/2005 20:20:00*1.8102*1.8135*1.8139*1.8085
03/08/2005 20:25:00*1.81*1.80885*1.8135*1.80855
03/08/2005 20:30:00*1.80875*1.80895*1.8091*1.80845
03/08/2005 20:35:00*1.809*1.80865*1.8091*1.8083
03/08/2005 20:40:00*1.80815*1.80825*1.8087*1.8059
03/08/2005 20:45:00*1.808*1.80765*1.80845*1.8063
03/08/2005 20:50:00*1.80755*1.8069*1.84795*1.8058
03/08/2005 20:55:00*1.8072*1.8066*1.84815*1.8061
03/08/2005 21:00:00*1.8075*1.8078*1.84885*1.8066
03/08/2005 21:05:00*1.8076*1.8074*1.84875*1.8073
03/08/2005 21:10:00*1.8079*1.8085*1.8088*1.8074
03/08/2005 21:15:00*1.8085*1.80895*1.8091*1.8083
03/08/2005 21:20:00*1.8089*1.809*1.80905*1.8078
03/08/2005 21:25:00*1.8094*1.8085*1.8095*1.80775
03/08/2005 21:30:00*1.8087*1.8082*1.809*1.8067
03/08/2005 21:35:00*1.8082*1.80775*1.80825*1.806
03/08/2005 21:40:00*1.8062*1.80765*1.8086*1.8062
03/08/2005 21:45:00*1.80775*1.8071*1.8079*1.806
03/08/2005 21:50:00*1.8072*1.8073*1.8081*1.8058
03/08/2005 21:55:00*1.8076*1.8079*1.80795*1.8058
03/08/2005 22:00:00*1.80775*1.80845*1.80845*1.8074
03/08/2005 22:05:00*1.8087*1.80845*1.80905*1.808
03/08/2005 22:10:00*1.8071*1.8094*1.80955*1.8071
03/08/2005 22:15:00*1.8092*1.8101*1.81035*1.8078
03/08/2005 22:20:00*1.8104*1.80895*1.81175*1.8084
03/08/2005 22:25:00*1.8087*1.8089*1.8096*1.80845
03/08/2005 22:30:00*1.80935*1.80865*1.80935*1.8067
03/08/2005 22:35:00*1.809*1.80775*1.8093*1.80775
03/08/2005 22:40:00*1.8078*1.80825*1.809*1.8077
03/08/2005 22:45:00*1.8084*1.8069*1.8087*1.8068
03/08/2005 22:50:00*1.8069*1.80805*1.8534*1.8068
03/08/2005 22:55:00*1.8083*1.80725*1.8084*1.8066
03/08/2005 23:00:00*1.80735*1.80755*1.808*1.8063
03/08/2005 23:05:00*1.8079*1.8084*1.8088*1.80735
03/08/2005 23:10:00*1.80855*1.80875*1.8092*1.80835
03/08/2005 23:15:00*1.809*1.80895*1.8108*1.8084
03/08/2005 23:20:00*1.80895*1.80895*1.8103*1.8089
03/08/2005 23:25:00*1.8094*1.81065*1.8115*1.8086
03/08/2005 23:30:00*1.80935*1.80895*1.81205*1.808
03/08/2005 23:35:00*1.8095*1.81*1.8108*1.80865
03/08/2005 23:40:00*1.8091*1.80855*1.81*1.80835
03/08/2005 23:45:00*1.8093*1.80785*1.8093*1.80775
03/08/2005 23:50:00*1.8093*1.8088*1.80935*1.8078
03/08/2005 23:55:00*1.8088*1.80845*1.8093*1.80805
03/09/2005 00:00:00*1.80875*1.80835*1.8091*1.8075
03/09/2005 00:05:00*1.809*1.80815*1.8092*1.80775
03/09/2005 00:10:00*1.80795*1.8078*1.8083*1.8071
03/09/2005 00:15:00*1.80785*1.8084*1.80845*1.8064
03/09/2005 00:20:00*1.8085*1.80845*1.80855*1.8075
03/09/2005 00:25:00*1.8088*1.8086*1.8088*1.8065
03/09/2005 00:30:00*1.8087*1.8084*1.8087*1.8079
03/09/2005 00:35:00*1.8082*1.8078*1.8086*1.80775
03/09/2005 00:40:00*1.8077*1.8078*1.80815*1.8075
03/09/2005 00:45:00*1.8079*1.80755*1.80815*1.8065
03/09/2005 00:50:00*1.8075*1.8076*1.80805*1.8061
03/09/2005 00:55:00*1.8078*1.8085*1.8087*1.806
03/09/2005 01:00:00*1.8086*1.80865*1.8093*1.80845
03/09/2005 01:05:00*1.808*1.80825*1.80875*1.8075
03/09/2005 01:10:00*1.80835*1.8057*1.80835*1.8057
03/09/2005 01:15:00*1.8061*1.80715*1.80755*1.8052
03/09/2005 01:20:00*1.80685*1.8068*1.80725*1.8052
03/09/2005 01:25:00*1.8069*1.80745*1.808*1.8053
03/09/2005 01:30:00*1.8064*1.80765*1.80795*1.8064
03/09/2005 01:35:00*1.8085*1.80725*1.8085*1.8057
03/09/2005 01:40:00*1.8056*1.8062*1.8468*1.8054
03/09/2005 01:45:00*1.8075*1.8072*1.84715*1.8062
03/09/2005 01:50:00*1.8075*1.80805*1.84705*1.8062
03/09/2005 01:55:00*1.808*1.8077*1.80825*1.8077
03/09/2005 02:00:00*1.8078*1.8077*1.8081*1.8062
03/09/2005 02:05:00*1.8077*1.80855*1.80855*1.806
03/09/2005 02:10:00*1.80875*1.80785*1.8093*1.80745
03/09/2005 02:15:00*1.8075*1.808*1.80825*1.8074
03/09/2005 02:20:00*1.80845*1.80755*1.80885*1.8073
03/09/2005 02:25:00*1.80785*1.80735*1.8081*1.8073
03/09/2005 02:30:00*1.8072*1.8066*1.8076*1.8052
03/09/2005 02:35:00*1.80665*1.80735*1.8082*1.8066
03/09/2005 02:45:00*1.8074*1.8074*1.80785*1.8058
03/09/2005 02:50:00*1.8073*1.8074*1.80825*1.80725
03/09/2005 02:55:00*1.8081*1.80705*1.8081*1.8051
03/09/2005 03:00:00*1.80695*1.8096*1.8097*1.8067
03/09/2005 03:05:00*1.8093*1.80835*1.8098*1.8081
03/09/2005 03:10:00*1.80825*1.80935*1.8106*1.8073
03/09/2005 03:15:00*1.8095*1.809*1.8097*1.8085
03/09/2005 03:20:00*1.8089*1.8113*1.8117*1.80885
03/09/2005 03:25:00*1.81115*1.8119*1.8127*1.8103
03/09/2005 03:30:00*1.8112*1.81315*1.81345*1.8105
03/09/2005 03:35:00*1.8131*1.8123*1.8132*1.8106
03/09/2005 03:40:00*1.81225*1.8103*1.81275*1.8102
03/09/2005 03:45:00*1.8102*1.8099*1.81285*1.8086
03/09/2005 03:50:00*1.81*1.81085*1.8113*1.8094
03/09/2005 03:55:00*1.8107*1.8103*1.81155*1.8089
03/09/2005 04:00:00*1.8104*1.80985*1.81065*1.8095
03/09/2005 04:05:00*1.8098*1.8106*1.81095*1.8089
03/09/2005 04:10:00*1.8105*1.81085*1.81125*1.8091
03/09/2005 04:15:00*1.8113*1.81125*1.8116*1.8095
03/09/2005 04:20:00*1.8111*1.81155*1.8127*1.8097
03/09/2005 04:25:00*1.8114*1.8117*1.81275*1.8113
03/09/2005 04:30:00*1.81195*1.812*1.81215*1.8099
03/09/2005 04:35:00*1.81195*1.8125*1.813*1.8111
03/09/2005 04:40:00*1.812*1.8116*1.8125*1.8106
03/09/2005 04:45:00*1.8114*1.81075*1.81175*1.8091
03/09/2005 04:50:00*1.811*1.81195*1.81195*1.81075
03/09/2005 04:55:00*1.8117*1.81255*1.81285*1.8104
03/09/2005 05:00:00*1.81235*1.8115*1.813*1.8104
03/09/2005 05:05:00*1.81145*1.8113*1.8121*1.8099
03/09/2005 05:10:00*1.8117*1.81155*1.8121*1.8095
03/09/2005 05:15:00*1.8115*1.8115*1.81185*1.8097
03/09/2005 05:20:00*1.8114*1.81125*1.812*1.8092
03/09/2005 05:25:00*1.8114*1.81105*1.8118*1.8102
03/09/2005 05:30:00*1.81115*1.8097*1.8116*1.8093
03/09/2005 05:35:00*1.8096*1.81025*1.81105*1.8094
03/09/2005 05:40:00*1.8102*1.81055*1.811*1.8087
03/09/2005 05:45:00*1.8107*1.8096*1.8118*1.8088
03/09/2005 05:50:00*1.8097*1.8109*1.8112*1.8089
03/09/2005 05:55:00*1.811*1.81155*1.8121*1.8095
03/09/2005 06:00:00*1.81145*1.81195*1.8124*1.8114
03/09/2005 06:05:00*1.8118*1.8114*1.8121*1.8102
03/09/2005 06:10:00*1.8114*1.8106*1.81175*1.8094
03/09/2005 06:15:00*1.8108*1.8115*1.81345*1.81
03/09/2005 06:20:00*1.8116*1.8103*1.81205*1.8098
03/09/2005 06:25:00*1.8119*1.81085*1.81215*1.8103
03/09/2005 06:30:00*1.81095*1.8112*1.81205*1.8097
03/09/2005 06:35:00*1.81115*1.8113*1.8115*1.8092
03/09/2005 06:40:00*1.81055*1.8106*1.81285*1.809
03/09/2005 06:45:00*1.8106*1.8109*1.8128*1.8095
03/09/2005 06:50:00*1.8094*1.8107*1.8141*1.8094
03/09/2005 06:55:00*1.8104*1.81245*1.81285*1.8094
03/09/2005 07:00:00*1.8124*1.8113*1.81285*1.8099
03/09/2005 07:05:00*1.811*1.8115*1.81205*1.8094
03/09/2005 07:10:00*1.81145*1.81135*1.8124*1.8096
03/09/2005 07:15:00*1.8112*1.81005*1.81185*1.8094
03/09/2005 07:20:00*1.81*1.8107*1.8116*1.8087
03/09/2005 07:25:00*1.8108*1.811*1.8114*1.8089
03/09/2005 07:30:00*1.8111*1.81145*1.8126*1.8093
03/09/2005 07:35:00*1.8118*1.8133*1.8142*1.8105
03/09/2005 07:40:00*1.8132*1.81235*1.8133*1.8106
03/09/2005 07:45:00*1.8122*1.81235*1.81275*1.8106
03/09/2005 07:50:00*1.8106*1.81285*1.8131*1.8105
03/09/2005 07:55:00*1.8123*1.81225*1.8134*1.8111
03/09/2005 08:00:00*1.8121*1.8132*1.8146*1.8121
03/09/2005 08:05:00*1.814*1.81565*1.81625*1.8132
03/09/2005 08:10:00*1.8158*1.8172*1.8183*1.81485
03/09/2005 08:15:00*1.8167*1.8188*1.8188*1.8151
03/09/2005 08:20:00*1.81895*1.81845*1.81905*1.81635
03/09/2005 08:25:00*1.8184*1.81795*1.8188*1.81655
03/09/2005 08:30:00*1.81745*1.81835*1.81875*1.8166
03/09/2005 08:35:00*1.8181*1.8184*1.81895*1.8176
03/09/2005 08:40:00*1.81855*1.8189*1.8198*1.8182
03/09/2005 08:45:00*1.8188*1.81965*1.8212*1.8181
03/09/2005 08:50:00*1.81925*1.81885*1.82015*1.8179
03/09/2005 08:55:00*1.8193*1.81965*1.82*1.8185
03/09/2005 09:00:00*1.8197*1.8187*1.8203*1.8187
03/09/2005 09:05:00*1.8186*1.8184*1.8194*1.8179
03/09/2005 09:10:00*1.81825*1.8179*1.819*1.81785
03/09/2005 09:15:00*1.818*1.8186*1.81995*1.8179
03/09/2005 09:20:00*1.81875*1.81805*1.8189*1.8176
03/09/2005 09:25:00*1.8178*1.81615*1.81805*1.8152
03/09/2005 09:30:00*1.8162*1.81625*1.81675*1.8138
03/09/2005 09:35:00*1.8161*1.81585*1.8166*1.8152
03/09/2005 09:40:00*1.81595*1.81675*1.8172*1.8145
03/09/2005 09:45:00*1.8169*1.81795*1.818*1.8156
03/09/2005 09:50:00*1.818*1.8159*1.81855*1.8155
03/09/2005 09:55:00*1.8162*1.8163*1.8172*1.8152
03/09/2005 10:00:00*1.8163*1.8159*1.8169*1.8151
03/09/2005 10:05:00*1.8159*1.8162*1.8167*1.8151
03/09/2005 10:10:00*1.81645*1.81775*1.81785*1.81585
03/09/2005 10:15:00*1.8178*1.8173*1.8178*1.8166
03/09/2005 10:20:00*1.8171*1.81695*1.8173*1.81635
03/09/2005 10:25:00*1.8167*1.81645*1.8174*1.8162
03/09/2005 10:30:00*1.81655*1.81715*1.8182*1.81645
03/09/2005 10:35:00*1.8175*1.81805*1.81825*1.81585
03/09/2005 10:40:00*1.8183*1.81705*1.81865*1.816
03/09/2005 10:45:00*1.8168*1.8175*1.81805*1.81645
03/09/2005 10:50:00*1.81735*1.81865*1.81945*1.8169
03/09/2005 10:55:00*1.8188*1.81805*1.8188*1.81735
03/09/2005 11:00:00*1.81785*1.8175*1.81835*1.81625
03/09/2005 11:05:00*1.81755*1.8177*1.81865*1.8166
03/09/2005 11:10:00*1.81795*1.817*1.81825*1.816
03/09/2005 11:15:00*1.8172*1.81865*1.81885*1.816
03/09/2005 11:20:00*1.8179*1.8178*1.81865*1.816
03/09/2005 11:25:00*1.8179*1.818*1.8187*1.816
03/09/2005 11:30:00*1.8178*1.8167*1.81845*1.8167
03/09/2005 11:35:00*1.81845*1.8187*1.81925*1.8167
03/09/2005 11:40:00*1.81895*1.8184*1.8191*1.8167
03/09/2005 11:45:00*1.8186*1.8195*1.82015*1.81795
03/09/2005 11:50:00*1.81945*1.81995*1.8208*1.8193
03/09/2005 11:55:00*1.8199*1.8197*1.82025*1.8192
03/09/2005 12:00:00*1.8196*1.8198*1.82055*1.819
03/09/2005 12:05:00*1.8196*1.82085*1.82095*1.8188
03/09/2005 12:10:00*1.8204*1.8202*1.82165*1.8198
03/09/2005 12:15:00*1.82*1.8192*1.8202*1.8189
03/09/2005 12:20:00*1.81945*1.8197*1.82195*1.8192
03/09/2005 12:25:00*1.8196*1.8209*1.8209*1.81935
03/09/2005 12:30:00*1.8209*1.8199*1.8209*1.8197
03/09/2005 12:35:00*1.8198*1.8201*1.8209*1.8194
03/09/2005 12:40:00*1.8205*1.82035*1.8218*1.8197
03/09/2005 12:45:00*1.8205*1.8225*1.8229*1.82015
03/09/2005 12:50:00*1.82205*1.8237*1.82415*1.8211
03/09/2005 12:55:00*1.824*1.8222*1.824*1.822
03/09/2005 13:00:00*1.82245*1.8228*1.8232*1.82195
03/09/2005 13:05:00*1.82245*1.8222*1.8228*1.8215
03/09/2005 13:10:00*1.8223*1.8228*1.8237*1.82195
03/09/2005 13:15:00*1.823*1.8226*1.8236*1.8221
03/09/2005 13:20:00*1.82275*1.82305*1.8233*1.82255
03/09/2005 13:25:00*1.8228*1.8233*1.82345*1.82275
03/09/2005 13:30:00*1.8232*1.823*1.82355*1.82255
03/09/2005 13:35:00*1.8235*1.8226*1.8235*1.8225
03/09/2005 13:40:00*1.8227*1.82245*1.8234*1.8223
03/09/2005 13:45:00*1.8231*1.82355*1.8241*1.82245
03/09/2005 13:50:00*1.82405*1.82525*1.8254*1.8233
03/09/2005 13:55:00*1.8252*1.8271*1.83155*1.8246
03/09/2005 14:00:00*1.82675*1.82575*1.8271*1.8237
03/09/2005 14:05:00*1.8248*1.82845*1.82845*1.8246
03/09/2005 14:10:00*1.8284*1.82715*1.82845*1.8259
03/09/2005 14:15:00*1.8274*1.8275*1.82785*1.8253
03/09/2005 14:20:00*1.8272*1.82725*1.8283*1.8266
03/09/2005 14:25:00*1.8271*1.82765*1.8279*1.8248
03/09/2005 14:30:00*1.82775*1.82925*1.8297*1.82745
03/09/2005 14:35:00*1.8291*1.8294*1.82985*1.8287
03/09/2005 14:40:00*1.8295*1.82935*1.8297*1.829
03/09/2005 14:45:00*1.8295*1.82965*1.8308*1.8288
03/09/2005 14:50:00*1.83005*1.83045*1.8312*1.82965
03/09/2005 14:55:00*1.8304*1.8288*1.8307*1.82805
03/09/2005 15:00:00*1.82915*1.8251*1.8316*1.8251
03/09/2005 15:05:00*1.82805*1.8141*1.82805*1.8137
03/09/2005 15:10:00*1.81395*1.8165*1.81705*1.8132
03/09/2005 15:15:00*1.8159*1.8161*1.81695*1.8158
03/09/2005 15:20:00*1.8164*1.8103*1.81705*1.8083
03/09/2005 15:25:00*1.8107*1.8096*1.81145*1.8094
03/09/2005 15:30:00*1.81015*1.8089*1.81015*1.8069
03/09/2005 15:35:00*1.809*1.8118*1.81225*1.8089
03/09/2005 15:40:00*1.81195*1.81185*1.81365*1.81
03/09/2005 15:45:00*1.812*1.8118*1.8123*1.8095
03/09/2005 15:50:00*1.81125*1.811*1.8129*1.8097
03/09/2005 15:55:00*1.8108*1.8101*1.81195*1.8094
03/09/2005 16:00:00*1.81135*1.81055*1.81165*1.8097
03/09/2005 16:05:00*1.8111*1.81075*1.8111*1.8095
03/09/2005 16:10:00*1.81045*1.81095*1.81185*1.81025
03/09/2005 16:15:00*1.8115*1.81055*1.8115*1.81045
03/09/2005 16:20:00*1.81045*1.81085*1.8118*1.8089
03/09/2005 16:25:00*1.8111*1.81085*1.8111*1.8089
03/09/2005 16:30:00*1.81075*1.81105*1.81135*1.81045
03/09/2005 16:35:00*1.8109*1.8107*1.8116*1.8094
03/09/2005 16:40:00*1.8109*1.81275*1.81285*1.81055
03/09/2005 16:45:00*1.8122*1.81225*1.81315*1.8102
03/09/2005 16:50:00*1.8115*1.8111*1.81315*1.8099
03/09/2005 16:55:00*1.8128*1.8111*1.81305*1.8105
03/09/2005 17:00:00*1.81305*1.81355*1.81365*1.8108
