03/15/2005 17:05:00*1.7966*1.7969*1.79715*1.7966
03/15/2005 17:10:00*1.7972*1.79705*1.7977*1.7969
03/15/2005 17:15:00*1.7964*1.79685*1.7974*1.7964
03/15/2005 17:20:00*1.79665*1.79715*1.79735*1.79665
03/15/2005 17:25:00*1.7969*1.79685*1.7976*1.79655
03/15/2005 17:30:00*1.79695*1.7975*1.798*1.79685
03/15/2005 17:35:00*1.7966*1.7968*1.7975*1.79595
03/15/2005 17:40:00*1.79725*1.79735*1.7975*1.7968
03/15/2005 17:45:00*1.7976*1.7971*1.7982*1.7971
03/15/2005 17:50:00*1.79705*1.7965*1.7974*1.7963
03/15/2005 17:55:00*1.7974*1.79695*1.79755*1.7965
03/15/2005 18:00:00*1.7969*1.79705*1.79705*1.79635
03/15/2005 18:05:00*1.7971*1.79815*1.79815*1.79675
03/15/2005 18:10:00*1.79785*1.79775*1.7983*1.79755
03/15/2005 18:15:00*1.7978*1.79845*1.7988*1.79755
03/15/2005 18:20:00*1.7989*1.79775*1.7989*1.79775
03/15/2005 18:25:00*1.7978*1.79845*1.79865*1.79755
03/15/2005 18:30:00*1.79855*1.79845*1.79885*1.79805
03/15/2005 18:35:00*1.7988*1.7988*1.79895*1.79845
03/15/2005 18:40:00*1.79875*1.79905*1.7996*1.79865
03/15/2005 18:45:00*1.7988*1.79945*1.79945*1.7988
03/15/2005 18:50:00*1.79935*1.79945*1.79965*1.79915
03/15/2005 18:55:00*1.7993*1.79905*1.7995*1.79845
03/15/2005 19:00:00*1.79935*1.79905*1.79975*1.79895
03/15/2005 19:05:00*1.799*1.79935*1.79945*1.799
03/15/2005 19:10:00*1.79945*1.80055*1.80055*1.79935
03/15/2005 19:15:00*1.8002*1.8003*1.80055*1.80005
03/15/2005 19:20:00*1.80025*1.79995*1.80045*1.79995
03/15/2005 19:25:00*1.8004*1.80015*1.8006*1.7996
03/15/2005 19:30:00*1.79995*1.80035*1.80075*1.79965
03/15/2005 19:35:00*1.7989*1.79945*1.80055*1.7989
03/15/2005 19:40:00*1.79955*1.80005*1.80025*1.7993
03/15/2005 19:45:00*1.7998*1.79995*1.8005*1.7992
03/15/2005 19:50:00*1.80015*1.7997*1.80015*1.7992
03/15/2005 19:55:00*1.7996*1.8005*1.8007*1.7996
03/15/2005 20:00:00*1.8009*1.80075*1.80155*1.8005
03/15/2005 20:05:00*1.8006*1.80005*1.80075*1.7996
03/15/2005 20:10:00*1.79985*1.80075*1.80075*1.7995
03/15/2005 20:15:00*1.8006*1.80125*1.80125*1.80045
03/15/2005 20:20:00*1.80135*1.80065*1.80135*1.8004
03/15/2005 20:25:00*1.8009*1.7992*1.8009*1.7992
03/15/2005 20:30:00*1.80005*1.79945*1.80005*1.79905
03/15/2005 20:35:00*1.7993*1.79965*1.79975*1.79925
03/15/2005 20:40:00*1.79955*1.79935*1.7998*1.799
03/15/2005 20:45:00*1.7991*1.7992*1.79965*1.7991
03/15/2005 20:50:00*1.79955*1.79885*1.79975*1.79865
03/15/2005 20:55:00*1.7986*1.79885*1.79905*1.7983
03/15/2005 21:00:00*1.79875*1.79935*1.79985*1.79875
03/15/2005 21:05:00*1.7995*1.7997*1.7998*1.7993
03/15/2005 21:10:00*1.7971*1.7998*1.8*1.7971
03/15/2005 21:15:00*1.79935*1.79945*1.79985*1.7993
03/15/2005 21:20:00*1.7992*1.80005*1.80025*1.79645
03/15/2005 21:25:00*1.8*1.80025*1.80025*1.7997
03/15/2005 21:30:00*1.8007*1.80035*1.80135*1.80025
03/15/2005 21:35:00*1.80015*1.80005*1.80035*1.7995
03/15/2005 21:40:00*1.79995*1.8004*1.80065*1.7994
03/15/2005 21:45:00*1.8011*1.79995*1.8011*1.7997
03/15/2005 21:50:00*1.80005*1.8001*1.8004*1.7996
03/15/2005 21:55:00*1.8009*1.79985*1.8009*1.7996
03/15/2005 22:00:00*1.8003*1.7997*1.8005*1.7996
03/15/2005 22:05:00*1.8006*1.799*1.8006*1.799
03/15/2005 22:10:00*1.79615*1.79885*1.7994*1.79615
03/15/2005 22:15:00*1.7988*1.7992*1.8*1.7988
03/15/2005 22:20:00*1.79945*1.7992*1.7999*1.7992
03/15/2005 22:25:00*1.7992*1.7995*1.7996*1.7991
03/15/2005 22:30:00*1.799*1.79935*1.7995*1.79615
03/15/2005 22:35:00*1.7992*1.79965*1.79965*1.7991
03/15/2005 22:40:00*1.79955*1.7999*1.8*1.7995
03/15/2005 22:45:00*1.7999*1.79995*1.80005*1.7989
03/15/2005 22:50:00*1.8*1.79915*1.80025*1.79645
03/15/2005 22:55:00*1.7993*1.79925*1.7993*1.7985
03/15/2005 23:00:00*1.7991*1.7962*1.79975*1.7962
03/15/2005 23:05:00*1.7996*1.7993*1.7996*1.7962
03/15/2005 23:10:00*1.7992*1.8*1.80005*1.7992
03/15/2005 23:15:00*1.7999*1.7999*1.8003*1.7997
03/15/2005 23:20:00*1.8*1.79715*1.8004*1.79715
03/15/2005 23:25:00*1.797*1.79945*1.7998*1.797
03/15/2005 23:30:00*1.79935*1.79945*1.80005*1.7993
03/15/2005 23:35:00*1.7999*1.79935*1.7999*1.7993
03/15/2005 23:40:00*1.79945*1.79985*1.80005*1.797
03/15/2005 23:45:00*1.7996*1.7993*1.7999*1.7969
03/15/2005 23:50:00*1.7991*1.7999*1.80025*1.7991
03/15/2005 23:55:00*1.79995*1.8*1.80015*1.7996
03/16/2005 00:00:00*1.8001*1.7998*1.8004*1.79775
03/16/2005 00:05:00*1.7999*1.8*1.80035*1.7978
03/16/2005 00:10:00*1.7998*1.7998*1.80015*1.7976
03/16/2005 00:15:00*1.7998*1.8*1.80025*1.7989
03/16/2005 00:20:00*1.8002*1.79985*1.80035*1.7995
03/16/2005 00:25:00*1.7995*1.8003*1.8003*1.7995
03/16/2005 00:30:00*1.8001*1.8002*1.80035*1.7994
03/16/2005 00:35:00*1.8004*1.8001*1.8014*1.8001
03/16/2005 00:40:00*1.80025*1.7996*1.8003*1.7996
03/16/2005 00:45:00*1.7999*1.80005*1.8004*1.7996
03/16/2005 00:50:00*1.8*1.7998*1.80035*1.7986
03/16/2005 00:55:00*1.7998*1.80005*1.80005*1.7998
03/16/2005 01:00:00*1.7999*1.7999*1.80065*1.7998
03/16/2005 01:05:00*1.7998*1.7997*1.8006*1.7996
03/16/2005 01:10:00*1.79995*1.79985*1.80005*1.7995
03/16/2005 01:15:00*1.8002*1.7998*1.80025*1.7995
03/16/2005 01:20:00*1.79975*1.7997*1.80025*1.7994
03/16/2005 01:25:00*1.7995*1.7997*1.7999*1.7993
03/16/2005 01:30:00*1.79975*1.79975*1.80015*1.7994
03/16/2005 01:35:00*1.7999*1.79925*1.7999*1.7992
03/16/2005 01:40:00*1.7993*1.7999*1.79995*1.799
03/16/2005 01:45:00*1.8002*1.8004*1.8004*1.79965
03/16/2005 01:50:00*1.7998*1.79965*1.8004*1.7995
03/16/2005 01:55:00*1.7995*1.7996*1.79975*1.7983
03/16/2005 02:00:00*1.7995*1.79915*1.80005*1.79715
03/16/2005 02:05:00*1.7989*1.79795*1.8004*1.79795
03/16/2005 02:10:00*1.7986*1.79785*1.7997*1.79785
03/16/2005 02:15:00*1.7986*1.7993*1.80015*1.79785
03/16/2005 02:20:00*1.7994*1.7992*1.8003*1.79775
03/16/2005 02:25:00*1.7993*1.7997*1.8001*1.79875
03/16/2005 02:30:00*1.7995*1.7998*1.80055*1.7991
03/16/2005 02:35:00*1.8*1.79965*1.80025*1.7985
03/16/2005 02:45:00*1.7997*1.7998*1.8002*1.7981
03/16/2005 02:50:00*1.7997*1.8*1.8009*1.7978
03/16/2005 02:55:00*1.8005*1.80025*1.8008*1.7988
03/16/2005 03:00:00*1.8*1.801*1.80155*1.7988
03/16/2005 03:05:00*1.8012*1.8021*1.8024*1.8004
03/16/2005 03:10:00*1.80235*1.80215*1.80275*1.8004
03/16/2005 03:15:00*1.8023*1.80145*1.8023*1.7999
03/16/2005 03:20:00*1.8015*1.80225*1.80265*1.80145
03/16/2005 03:25:00*1.802*1.80255*1.80255*1.8006
03/16/2005 03:30:00*1.8023*1.8028*1.80325*1.8012
03/16/2005 03:35:00*1.8025*1.80245*1.80325*1.801
03/16/2005 03:40:00*1.8025*1.8029*1.8029*1.801
03/16/2005 03:45:00*1.8028*1.8034*1.8034*1.8012
03/16/2005 03:50:00*1.80355*1.8029*1.80415*1.801
03/16/2005 03:55:00*1.8023*1.80305*1.8038*1.8023
03/16/2005 04:00:00*1.8013*1.8027*1.80315*1.801
03/16/2005 04:05:00*1.803*1.80335*1.80335*1.8013
03/16/2005 04:10:00*1.8031*1.80215*1.8036*1.8012
03/16/2005 04:15:00*1.8023*1.8011*1.80245*1.8005
03/16/2005 04:20:00*1.8025*1.8026*1.8026*1.8008
03/16/2005 04:25:00*1.8023*1.80195*1.8026*1.8008
03/16/2005 04:30:00*1.8018*1.8013*1.80255*1.8011
03/16/2005 04:35:00*1.8015*1.80165*1.80195*1.7996
03/16/2005 04:40:00*1.8017*1.8017*1.80175*1.8004
03/16/2005 04:45:00*1.8015*1.80115*1.8017*1.7995
03/16/2005 04:50:00*1.8009*1.8006*1.8101*1.799
03/16/2005 04:55:00*1.80065*1.8014*1.8016*1.799
03/16/2005 05:00:00*1.8003*1.8007*1.8047*1.8001
03/16/2005 05:05:00*1.80215*1.8021*1.80255*1.8007
03/16/2005 05:10:00*1.80195*1.8027*1.80325*1.8009
03/16/2005 05:15:00*1.802*1.8012*1.80275*1.8012
03/16/2005 05:20:00*1.8008*1.80285*1.80285*1.8006
03/16/2005 05:25:00*1.8029*1.802*1.80315*1.8005
03/16/2005 05:30:00*1.8021*1.8015*1.80305*1.8006
03/16/2005 05:35:00*1.8014*1.8018*1.8023*1.8001
03/16/2005 05:40:00*1.8017*1.8021*1.8027*1.8004
03/16/2005 05:45:00*1.8019*1.80285*1.8031*1.8006
03/16/2005 05:50:00*1.80305*1.80285*1.8052*1.8014
03/16/2005 05:55:00*1.8032*1.8029*1.8042*1.8015
03/16/2005 06:00:00*1.8031*1.8043*1.80575*1.8027
03/16/2005 06:05:00*1.80435*1.8048*1.80535*1.8028
03/16/2005 06:10:00*1.8054*1.8053*1.80565*1.8038
03/16/2005 06:15:00*1.8056*1.8051*1.8056*1.8038
03/16/2005 06:20:00*1.8058*1.8055*1.8062*1.8036
03/16/2005 06:25:00*1.806*1.8054*1.8065*1.8051
03/16/2005 06:30:00*1.8061*1.8058*1.80615*1.8041
03/16/2005 06:35:00*1.8061*1.8071*1.8078*1.8051
03/16/2005 06:40:00*1.8075*1.8072*1.808*1.8052
03/16/2005 06:45:00*1.8071*1.8059*1.809*1.8045
03/16/2005 06:50:00*1.8057*1.8071*1.808*1.80555
03/16/2005 06:55:00*1.8071*1.8076*1.8077*1.80555
03/16/2005 07:00:00*1.8075*1.8065*1.8093*1.8054
03/16/2005 07:05:00*1.8076*1.80815*1.8083*1.8065
03/16/2005 07:10:00*1.808*1.8084*1.80845*1.8073
03/16/2005 07:15:00*1.8085*1.8046*1.80855*1.8046
03/16/2005 07:20:00*1.8083*1.80625*1.8088*1.8038
03/16/2005 07:25:00*1.8041*1.8056*1.80725*1.8041
03/16/2005 07:30:00*1.8057*1.80665*1.8072*1.8048
03/16/2005 07:35:00*1.8067*1.806*1.8067*1.8046
03/16/2005 07:40:00*1.8059*1.806*1.80655*1.8054
03/16/2005 07:45:00*1.8059*1.8044*1.8064*1.8043
03/16/2005 07:50:00*1.8063*1.806*1.8068*1.8044
03/16/2005 07:55:00*1.8064*1.8065*1.8091*1.804
03/16/2005 08:00:00*1.8067*1.8075*1.8078*1.8065
03/16/2005 08:05:00*1.8078*1.8071*1.8078*1.8066
03/16/2005 08:10:00*1.8067*1.8058*1.8076*1.8055
03/16/2005 08:15:00*1.8057*1.80625*1.80715*1.8056
03/16/2005 08:20:00*1.8062*1.8032*1.807*1.8009
03/16/2005 08:25:00*1.8038*1.7987*1.8038*1.7984
03/16/2005 08:30:00*1.7984*1.80085*1.80155*1.798
03/16/2005 08:35:00*1.8005*1.8033*1.8035*1.8005
03/16/2005 08:40:00*1.8031*1.803*1.804*1.8019
03/16/2005 08:45:00*1.8023*1.8032*1.80465*1.8023
03/16/2005 08:50:00*1.80325*1.80325*1.8044*1.80265
03/16/2005 08:55:00*1.8031*1.8014*1.80435*1.7991
03/16/2005 09:00:00*1.8012*1.8021*1.80255*1.7989
03/16/2005 09:05:00*1.8024*1.8013*1.803*1.7987
03/16/2005 09:10:00*1.7992*1.8009*1.8028*1.7992
03/16/2005 09:15:00*1.8006*1.8007*1.8017*1.7994
03/16/2005 09:20:00*1.8011*1.80225*1.8028*1.7998
03/16/2005 09:25:00*1.8021*1.8017*1.80225*1.7996
03/16/2005 09:30:00*1.80165*1.8016*1.8021*1.8
03/16/2005 09:35:00*1.80135*1.8005*1.80185*1.7997
03/16/2005 09:40:00*1.8007*1.799*1.80175*1.799
03/16/2005 09:45:00*1.8008*1.80235*1.8027*1.799
03/16/2005 09:50:00*1.8015*1.80275*1.80325*1.801
03/16/2005 09:55:00*1.8026*1.8017*1.80275*1.8017
03/16/2005 10:00:00*1.8023*1.8023*1.80275*1.8004
03/16/2005 10:05:00*1.8024*1.8026*1.80305*1.8009
03/16/2005 10:10:00*1.80295*1.802*1.80305*1.8012
03/16/2005 10:15:00*1.8022*1.8025*1.80315*1.7998
03/16/2005 10:20:00*1.80255*1.8021*1.80315*1.80205
03/16/2005 10:25:00*1.8025*1.8027*1.8029*1.8009
03/16/2005 10:30:00*1.8023*1.8033*1.8035*1.8017
03/16/2005 10:35:00*1.8034*1.8037*1.80405*1.8017
03/16/2005 10:40:00*1.8038*1.80445*1.80445*1.8019
03/16/2005 10:45:00*1.8035*1.80445*1.80465*1.8035
03/16/2005 10:50:00*1.8043*1.8028*1.80445*1.802
03/16/2005 10:55:00*1.8029*1.80265*1.803*1.8012
03/16/2005 11:00:00*1.8016*1.8031*1.8032*1.8016
03/16/2005 11:05:00*1.8029*1.80365*1.8037*1.8006
03/16/2005 11:10:00*1.8033*1.8035*1.8043*1.8027
03/16/2005 11:15:00*1.8035*1.803*1.8036*1.8017
03/16/2005 11:20:00*1.8032*1.80335*1.80335*1.8012
03/16/2005 11:25:00*1.8031*1.8033*1.80385*1.8017
03/16/2005 11:30:00*1.80375*1.80305*1.80375*1.801
03/16/2005 11:35:00*1.803*1.8029*1.8039*1.8021
03/16/2005 11:40:00*1.803*1.8027*1.8035*1.8012
03/16/2005 11:45:00*1.8027*1.803*1.8034*1.80205
03/16/2005 11:50:00*1.8029*1.8031*1.8034*1.801
03/16/2005 11:55:00*1.8032*1.80275*1.8034*1.8013
03/16/2005 12:00:00*1.8016*1.8023*1.8029*1.8012
03/16/2005 12:05:00*1.8023*1.8016*1.8039*1.8014
03/16/2005 12:10:00*1.8016*1.8025*1.82315*1.8012
03/16/2005 12:15:00*1.8028*1.8034*1.8041*1.8014
03/16/2005 12:20:00*1.8024*1.8022*1.80355*1.8006
03/16/2005 12:25:00*1.8026*1.8014*1.8026*1.8003
03/16/2005 12:30:00*1.8013*1.802*1.80245*1.7999
03/16/2005 12:35:00*1.8021*1.7998*1.8026*1.7998
03/16/2005 12:40:00*1.8017*1.80035*1.8017*1.7998
03/16/2005 12:45:00*1.8004*1.79995*1.8025*1.7982
03/16/2005 12:50:00*1.8002*1.8007*1.8011*1.7986
03/16/2005 12:55:00*1.8008*1.7992*1.8065*1.799
03/16/2005 13:00:00*1.8006*1.8012*1.80135*1.7992
03/16/2005 13:05:00*1.8009*1.8006*1.8025*1.7988
03/16/2005 13:10:00*1.8008*1.80075*1.8011*1.8004
03/16/2005 13:15:00*1.8007*1.80175*1.8018*1.799
03/16/2005 13:20:00*1.80185*1.80145*1.80185*1.8012
03/16/2005 13:25:00*1.8012*1.8021*1.8022*1.7999
03/16/2005 13:30:00*1.80195*1.8005*1.80215*1.8005
03/16/2005 13:35:00*1.8023*1.80285*1.8034*1.8005
03/16/2005 13:40:00*1.80295*1.80295*1.80295*1.8005
03/16/2005 13:45:00*1.8025*1.8021*1.80335*1.8006
03/16/2005 13:50:00*1.8016*1.7999*1.80225*1.7998
03/16/2005 13:55:00*1.8014*1.8023*1.80305*1.7999
03/16/2005 14:00:00*1.80275*1.802*1.80325*1.8004
03/16/2005 14:05:00*1.8017*1.80275*1.803*1.8017
03/16/2005 14:10:00*1.8029*1.8031*1.80335*1.8008
03/16/2005 14:15:00*1.8024*1.80315*1.80335*1.8024
03/16/2005 14:20:00*1.8019*1.8021*1.8039*1.8003
03/16/2005 14:25:00*1.8024*1.802*1.8032*1.8018
03/16/2005 14:30:00*1.8021*1.80255*1.80355*1.8003
03/16/2005 14:35:00*1.8026*1.8031*1.8062*1.801
03/16/2005 14:40:00*1.8032*1.802*1.8033*1.7994
03/16/2005 14:45:00*1.802*1.80235*1.803*1.80115
03/16/2005 14:50:00*1.8019*1.8016*1.80285*1.7996
03/16/2005 14:55:00*1.8022*1.80275*1.80325*1.8008
03/16/2005 15:00:00*1.8024*1.80285*1.80325*1.8004
03/16/2005 15:05:00*1.8026*1.80265*1.80305*1.8002
03/16/2005 15:10:00*1.8005*1.80215*1.80315*1.8005
03/16/2005 15:15:00*1.8024*1.8034*1.80375*1.8008
03/16/2005 15:20:00*1.8033*1.80275*1.80355*1.8025
03/16/2005 15:25:00*1.8031*1.8019*1.80395*1.8008
03/16/2005 15:30:00*1.8036*1.80395*1.80395*1.8019
03/16/2005 15:35:00*1.80385*1.8018*1.80415*1.8013
03/16/2005 15:40:00*1.8034*1.80405*1.80405*1.8008
03/16/2005 15:45:00*1.8035*1.8013*1.80405*1.8013
03/16/2005 15:50:00*1.80375*1.80365*1.80425*1.8009
03/16/2005 15:55:00*1.8035*1.80395*1.80415*1.8015
03/16/2005 16:00:00*1.8037*1.8035*1.80395*1.8013
03/16/2005 16:05:00*1.8035*1.8018*1.80375*1.8018
03/16/2005 16:10:00*1.8013*1.8027*1.82335*1.8012
03/16/2005 16:15:00*1.8028*1.8031*1.82375*1.8013
03/16/2005 16:20:00*1.8033*1.8021*1.80435*1.8017
03/16/2005 16:25:00*1.8039*1.8038*1.8039*1.8016
03/16/2005 16:30:00*1.80395*1.8019*1.80405*1.8019
03/16/2005 16:35:00*1.8033*1.8023*1.82715*1.8017
03/16/2005 16:40:00*1.802*1.8023*1.8269*1.8017
03/16/2005 16:45:00*1.8031*1.8032*1.8276*1.8019
03/16/2005 16:50:00*1.8028*1.8021*1.80415*1.8016
03/16/2005 16:55:00*1.8038*1.8027*1.8275*1.8019
03/16/2005 17:00:00*1.8028*1.8024*1.8269*1.8021
