03/31/2005 17:05:00*1.821*1.82125*1.82305*1.82035
03/31/2005 17:10:00*1.82115*1.8209*1.8218*1.82
03/31/2005 17:15:00*1.8211*1.82035*1.82155*1.8188
03/31/2005 17:20:00*1.82075*1.82055*1.82255*1.8145
03/31/2005 17:25:00*1.8212*1.82045*1.82155*1.81715
03/31/2005 17:30:00*1.81985*1.82045*1.8221*1.8197
03/31/2005 17:35:00*1.8208*1.82085*1.8227*1.81965
03/31/2005 17:40:00*1.82065*1.8217*1.8227*1.8193
03/31/2005 17:45:00*1.82165*1.82185*1.8227*1.82165
03/31/2005 17:50:00*1.8205*1.8209*1.82815*1.82
03/31/2005 17:55:00*1.8221*1.8211*1.828*1.8199
03/31/2005 18:00:00*1.8244*1.8218*1.83025*1.8201
03/31/2005 18:05:00*1.8304*1.82175*1.8304*1.82
03/31/2005 18:10:00*1.8206*1.8198*1.82385*1.8198
03/31/2005 18:15:00*1.8215*1.82765*1.8292*1.8198
03/31/2005 18:20:00*1.8198*1.82105*1.82765*1.8194
03/31/2005 18:25:00*1.8217*1.8226*1.8226*1.82
03/31/2005 18:30:00*1.82075*1.8209*1.8235*1.82075
03/31/2005 18:35:00*1.8205*1.82115*1.82285*1.81955
03/31/2005 18:40:00*1.82265*1.8205*1.8265*1.8198
03/31/2005 18:45:00*1.8213*1.8208*1.8234*1.8198
03/31/2005 18:50:00*1.82765*1.82255*1.8282*1.8203
03/31/2005 18:55:00*1.8225*1.82095*1.823*1.8204
03/31/2005 19:00:00*1.82085*1.82035*1.82265*1.8197
03/31/2005 19:05:00*1.8195*1.82025*1.82035*1.81905
03/31/2005 19:10:00*1.82035*1.81995*1.82065*1.8198
03/31/2005 19:15:00*1.8203*1.82545*1.82705*1.81995
03/31/2005 19:20:00*1.8193*1.82065*1.82545*1.819
03/31/2005 19:25:00*1.8207*1.8199*1.82205*1.8199
03/31/2005 19:30:00*1.8201*1.82025*1.8238*1.8194
03/31/2005 19:35:00*1.82005*1.8232*1.8237*1.8187
03/31/2005 19:40:00*1.8231*1.81885*1.82325*1.81885
03/31/2005 19:45:00*1.8206*1.8275*1.8275*1.81885
03/31/2005 19:50:00*1.8208*1.82095*1.8275*1.8196
03/31/2005 19:55:00*1.8206*1.81995*1.8215*1.8194
03/31/2005 20:00:00*1.82075*1.81965*1.82195*1.8187
03/31/2005 20:05:00*1.8205*1.82005*1.8205*1.81875
03/31/2005 20:10:00*1.82015*1.82055*1.82195*1.8194
03/31/2005 20:15:00*1.82065*1.81995*1.8216*1.8187
03/31/2005 20:20:00*1.82005*1.82025*1.82055*1.81925
03/31/2005 20:25:00*1.8202*1.8199*1.82075*1.8192
03/31/2005 20:30:00*1.82045*1.81955*1.8221*1.81935
03/31/2005 20:35:00*1.8205*1.82075*1.821*1.81955
03/31/2005 20:40:00*1.8207*1.82215*1.82215*1.819
03/31/2005 20:45:00*1.8209*1.8197*1.82325*1.8195
03/31/2005 20:50:00*1.82125*1.8197*1.82545*1.8192
03/31/2005 20:55:00*1.821*1.82085*1.8238*1.8196
03/31/2005 21:00:00*1.82105*1.82065*1.82255*1.81875
03/31/2005 21:05:00*1.8202*1.81995*1.8226*1.81905
03/31/2005 21:10:00*1.82095*1.82095*1.8232*1.81995
03/31/2005 21:15:00*1.8207*1.8201*1.82265*1.8198
03/31/2005 21:20:00*1.82075*1.8203*1.8269*1.81875
03/31/2005 21:25:00*1.8211*1.8203*1.82205*1.8198
03/31/2005 21:30:00*1.8219*1.82065*1.8255*1.8193
03/31/2005 21:35:00*1.8209*1.82155*1.8237*1.8195
03/31/2005 21:40:00*1.821*1.8212*1.8237*1.82055
03/31/2005 21:45:00*1.8209*1.8227*1.8232*1.8197
03/31/2005 21:50:00*1.82325*1.8227*1.82325*1.8198
03/31/2005 21:55:00*1.8212*1.82065*1.8227*1.8205
03/31/2005 22:00:00*1.82075*1.8211*1.82145*1.82005
03/31/2005 22:05:00*1.8208*1.8194*1.82245*1.81925
03/31/2005 22:10:00*1.81935*1.82435*1.82435*1.81935
03/31/2005 22:15:00*1.8248*1.8201*1.8255*1.8197
03/31/2005 22:20:00*1.82145*1.8233*1.8233*1.8194
03/31/2005 22:25:00*1.8212*1.81885*1.8233*1.8188
03/31/2005 22:30:00*1.82095*1.8205*1.82255*1.81885
03/31/2005 22:35:00*1.8203*1.81995*1.82105*1.8189
03/31/2005 22:40:00*1.82045*1.8203*1.82045*1.81995
03/31/2005 22:45:00*1.82*1.8205*1.82095*1.8194
03/31/2005 22:50:00*1.8205*1.8194*1.82215*1.8193
03/31/2005 22:55:00*1.8207*1.82315*1.8242*1.8194
03/31/2005 23:00:00*1.8242*1.82325*1.82465*1.8196
03/31/2005 23:05:00*1.8208*1.82105*1.82325*1.82
03/31/2005 23:10:00*1.82205*1.82045*1.82215*1.81995
03/31/2005 23:15:00*1.8204*1.8193*1.8212*1.81925
03/31/2005 23:20:00*1.82075*1.8194*1.82075*1.8193
03/31/2005 23:25:00*1.82015*1.8203*1.8204*1.8192
03/31/2005 23:30:00*1.8204*1.8211*1.8227*1.81925
03/31/2005 23:35:00*1.8209*1.82325*1.82325*1.8195
03/31/2005 23:40:00*1.82425*1.82545*1.82655*1.8199
03/31/2005 23:45:00*1.8217*1.8196*1.8264*1.8196
03/31/2005 23:50:00*1.82145*1.826*1.826*1.8196
03/31/2005 23:55:00*1.8211*1.82435*1.82745*1.8193
04/01/2005 00:00:00*1.8247*1.8201*1.8249*1.8192
04/01/2005 00:05:00*1.8215*1.8201*1.8248*1.8195
04/01/2005 00:25:00*1.8213*1.82635*1.827*1.8198
04/01/2005 00:30:00*1.8209*1.8248*1.82805*1.8198
04/01/2005 00:35:00*1.8203*1.8219*1.8272*1.8202
04/01/2005 00:40:00*1.8219*1.82385*1.82605*1.8198
04/01/2005 00:45:00*1.8222*1.8224*1.824*1.8202
04/01/2005 00:50:00*1.82255*1.8203*1.82255*1.8203
04/01/2005 00:55:00*1.8221*1.8227*1.8296*1.8203
04/01/2005 01:00:00*1.82295*1.8226*1.82335*1.82225
04/01/2005 01:05:00*1.8227*1.8219*1.8227*1.8202
04/01/2005 01:10:00*1.82195*1.8222*1.8226*1.8209
04/01/2005 01:15:00*1.8226*1.8225*1.8226*1.8205
04/01/2005 01:20:00*1.8223*1.8203*1.8225*1.8203
04/01/2005 01:25:00*1.8218*1.822*1.8226*1.8203
04/01/2005 01:30:00*1.82205*1.8207*1.82245*1.8203
04/01/2005 01:35:00*1.8228*1.82155*1.8228*1.82
04/01/2005 01:40:00*1.82165*1.82*1.8221*1.8195
04/01/2005 01:45:00*1.82115*1.82185*1.8259*1.82
04/01/2005 01:50:00*1.8216*1.8227*1.8227*1.8198
04/01/2005 01:55:00*1.823*1.8222*1.8235*1.8208
04/01/2005 02:00:00*1.8224*1.823*1.8231*1.8206
04/01/2005 02:05:00*1.8231*1.821*1.8231*1.8208
04/01/2005 02:10:00*1.822*1.82245*1.8229*1.8206
04/01/2005 02:15:00*1.8225*1.8228*1.82395*1.8208
04/01/2005 02:20:00*1.82335*1.82475*1.8267*1.8228
04/01/2005 02:25:00*1.8247*1.8251*1.82535*1.8226
04/01/2005 02:30:00*1.82525*1.82415*1.8259*1.8226
04/01/2005 02:45:00*1.8242*1.82465*1.8253*1.8229
04/01/2005 02:50:00*1.8245*1.82455*1.8254*1.8227
04/01/2005 02:55:00*1.8254*1.82515*1.82565*1.8238
04/01/2005 03:00:00*1.8252*1.82565*1.8261*1.823
04/01/2005 03:05:00*1.8256*1.82455*1.8257*1.8228
04/01/2005 03:10:00*1.8233*1.8251*1.8251*1.8225
04/01/2005 03:15:00*1.825*1.8242*1.8265*1.8234
04/01/2005 03:20:00*1.8243*1.82665*1.8268*1.8237
04/01/2005 03:25:00*1.8264*1.82665*1.8269*1.8247
04/01/2005 03:30:00*1.825*1.82725*1.82735*1.825
04/01/2005 03:35:00*1.8268*1.8283*1.8288*1.8248
04/01/2005 03:40:00*1.82855*1.82765*1.82855*1.82725
04/01/2005 03:45:00*1.8279*1.8273*1.82835*1.8251
04/01/2005 03:50:00*1.82745*1.82745*1.8289*1.827
04/01/2005 03:55:00*1.8271*1.826*1.82745*1.8241
04/01/2005 04:00:00*1.82625*1.82655*1.8273*1.8248
04/01/2005 04:05:00*1.8267*1.8253*1.8279*1.8249
04/01/2005 04:10:00*1.82615*1.8264*1.8268*1.8246
04/01/2005 04:15:00*1.8262*1.82675*1.8269*1.8261
04/01/2005 04:20:00*1.8259*1.82635*1.82685*1.8244
04/01/2005 04:25:00*1.8262*1.82695*1.82695*1.8248
04/01/2005 04:30:00*1.82685*1.8267*1.82705*1.825
04/01/2005 04:35:00*1.8267*1.82745*1.82835*1.8261
04/01/2005 04:40:00*1.8273*1.8269*1.8278*1.8267
04/01/2005 04:45:00*1.8266*1.8258*1.82735*1.8244
04/01/2005 04:50:00*1.82605*1.8269*1.82695*1.82395
04/01/2005 04:55:00*1.8269*1.82685*1.82725*1.8252
04/01/2005 05:00:00*1.82695*1.8268*1.8275*1.8249
04/01/2005 05:05:00*1.8265*1.826*1.8269*1.8243
04/01/2005 05:10:00*1.82595*1.82635*1.8266*1.8245
04/01/2005 05:15:00*1.8268*1.8264*1.8268*1.8248
04/01/2005 05:20:00*1.82625*1.82585*1.8264*1.8242
04/01/2005 05:25:00*1.82575*1.8243*1.82585*1.8243
04/01/2005 05:30:00*1.8242*1.82585*1.826*1.8242
04/01/2005 05:35:00*1.8258*1.824*1.8262*1.824
04/01/2005 05:40:00*1.82525*1.82485*1.82605*1.824
04/01/2005 05:45:00*1.8252*1.82515*1.8252*1.8226
04/01/2005 05:50:00*1.8245*1.8258*1.82635*1.8245
04/01/2005 05:55:00*1.8261*1.82505*1.82635*1.8235
04/01/2005 06:00:00*1.8251*1.8242*1.82515*1.8238
04/01/2005 06:05:00*1.8247*1.8247*1.8253*1.8225
04/01/2005 06:10:00*1.82485*1.82465*1.82495*1.8227
04/01/2005 06:15:00*1.8244*1.8249*1.82505*1.8231
04/01/2005 06:20:00*1.82485*1.8234*1.82505*1.8226
04/01/2005 06:25:00*1.82445*1.82475*1.825*1.8234
04/01/2005 06:30:00*1.8246*1.8244*1.82495*1.8228
04/01/2005 06:35:00*1.8242*1.82425*1.8247*1.8226
04/01/2005 06:40:00*1.8245*1.8247*1.8248*1.8212
04/01/2005 06:45:00*1.8245*1.823*1.8248*1.8226
04/01/2005 06:50:00*1.8227*1.8249*1.82535*1.8227
04/01/2005 06:55:00*1.8249*1.82475*1.8252*1.823
04/01/2005 07:00:00*1.82475*1.8232*1.8252*1.8232
04/01/2005 07:05:00*1.8249*1.82385*1.8251*1.8223
04/01/2005 07:10:00*1.8241*1.8229*1.82465*1.8225
04/01/2005 07:15:00*1.8245*1.824*1.82485*1.8223
04/01/2005 07:20:00*1.82395*1.82415*1.82425*1.822
04/01/2005 07:25:00*1.8241*1.8234*1.82465*1.8233
04/01/2005 07:30:00*1.82445*1.82445*1.8246*1.8224
04/01/2005 07:35:00*1.8249*1.82355*1.8249*1.8218
04/01/2005 07:40:00*1.82365*1.8258*1.82615*1.8219
04/01/2005 07:45:00*1.8261*1.82335*1.8261*1.8229
04/01/2005 07:50:00*1.8227*1.8236*1.8246*1.8216
04/01/2005 07:55:00*1.8235*1.82395*1.8243*1.8221
04/01/2005 08:00:00*1.8243*1.82455*1.8256*1.823
04/01/2005 08:05:00*1.82505*1.82445*1.82585*1.8236
04/01/2005 08:10:00*1.82435*1.82505*1.8252*1.8221
04/01/2005 08:15:00*1.8249*1.82205*1.8252*1.82205
04/01/2005 08:20:00*1.8229*1.82375*1.82465*1.82175
04/01/2005 08:25:00*1.8241*1.8248*1.826*1.82345
04/01/2005 08:30:00*1.82465*1.8251*1.82675*1.8239
04/01/2005 08:35:00*1.8247*1.82315*1.82875*1.8209
04/01/2005 08:40:00*1.82395*1.8236*1.8249*1.82135
04/01/2005 08:45:00*1.824*1.82485*1.82655*1.8227
04/01/2005 08:50:00*1.82505*1.8252*1.8259*1.8232
04/01/2005 08:55:00*1.8249*1.8229*1.8252*1.8225
04/01/2005 09:00:00*1.82295*1.824*1.82415*1.8217
04/01/2005 09:05:00*1.824*1.8211*1.82465*1.8211
04/01/2005 09:10:00*1.82225*1.82435*1.8259*1.821
04/01/2005 09:15:00*1.8245*1.82435*1.82655*1.8234
04/01/2005 09:20:00*1.8245*1.8245*1.8266*1.8241
04/01/2005 09:25:00*1.8243*1.8245*1.82565*1.8234
04/01/2005 09:30:00*1.82435*1.82485*1.8259*1.8236
04/01/2005 09:35:00*1.8248*1.82455*1.82595*1.823
04/01/2005 09:40:00*1.82445*1.82465*1.82555*1.8223
04/01/2005 09:45:00*1.8237*1.8235*1.8253*1.823
04/01/2005 09:50:00*1.82405*1.8234*1.82445*1.8214
04/01/2005 09:55:00*1.8238*1.82395*1.82425*1.8212
04/01/2005 10:00:00*1.8239*1.8235*1.82485*1.822
04/01/2005 10:05:00*1.8234*1.8232*1.8251*1.8201
04/01/2005 10:10:00*1.8212*1.8207*1.8232*1.8183
04/01/2005 10:15:00*1.8205*1.8191*1.8223*1.81815
04/01/2005 10:20:00*1.81825*1.8156*1.8195*1.8147
04/01/2005 10:25:00*1.8158*1.81435*1.8181*1.81415
04/01/2005 10:30:00*1.8145*1.8173*1.81785*1.8133
04/01/2005 10:35:00*1.8167*1.8169*1.81905*1.8156
04/01/2005 10:40:00*1.8174*1.8167*1.8182*1.8155
04/01/2005 10:45:00*1.817*1.8177*1.8182*1.8147
04/01/2005 10:50:00*1.81755*1.82*1.8204*1.81625
04/01/2005 10:55:00*1.8193*1.8192*1.8205*1.81765
04/01/2005 11:00:00*1.81905*1.8192*1.8204*1.8176
04/01/2005 11:05:00*1.8199*1.8181*1.8199*1.8181
04/01/2005 11:10:00*1.81805*1.81925*1.81985*1.8176
04/01/2005 11:15:00*1.8187*1.8194*1.8198*1.81785
04/01/2005 11:20:00*1.8191*1.8203*1.8204*1.8152
04/01/2005 11:25:00*1.8204*1.8192*1.821*1.8192
04/01/2005 11:30:00*1.81935*1.8199*1.8202*1.8175
04/01/2005 11:35:00*1.82*1.81945*1.8211*1.8193
04/01/2005 11:40:00*1.81935*1.8189*1.81995*1.8167
04/01/2005 11:45:00*1.8189*1.8185*1.8189*1.81675
04/01/2005 11:50:00*1.81915*1.82*1.8221*1.81785
04/01/2005 11:55:00*1.82*1.81925*1.82105*1.81925
04/01/2005 12:00:00*1.81935*1.82005*1.8202*1.8186
04/01/2005 12:05:00*1.8204*1.8202*1.8207*1.8192
04/01/2005 12:10:00*1.8199*1.82*1.8211*1.8184
04/01/2005 12:15:00*1.82*1.8198*1.82025*1.8184
04/01/2005 12:20:00*1.81985*1.8168*1.82015*1.8166
04/01/2005 12:25:00*1.82*1.81765*1.8203*1.8162
04/01/2005 12:30:00*1.81975*1.81815*1.82065*1.8174
04/01/2005 12:35:00*1.8181*1.8171*1.8189*1.8165
04/01/2005 12:40:00*1.8163*1.8183*1.81865*1.8163
04/01/2005 12:45:00*1.8193*1.81975*1.81975*1.8168
04/01/2005 12:50:00*1.81925*1.82025*1.8205*1.81855
04/01/2005 12:55:00*1.8204*1.8199*1.8204*1.8187
04/01/2005 13:00:00*1.81995*1.8194*1.82*1.81905
04/01/2005 13:05:00*1.8193*1.8203*1.8203*1.8183
04/01/2005 13:10:00*1.82035*1.82*1.8205*1.8185
04/01/2005 13:15:00*1.81945*1.81705*1.82015*1.8154
04/01/2005 13:20:00*1.817*1.81495*1.81745*1.81405
04/01/2005 13:25:00*1.8149*1.8159*1.8164*1.8142
04/01/2005 13:30:00*1.8141*1.8157*1.81615*1.814
04/01/2005 13:35:00*1.8158*1.81555*1.8173*1.814
04/01/2005 13:40:00*1.81495*1.8155*1.81995*1.8139
04/01/2005 13:45:00*1.8155*1.81605*1.8173*1.8145
04/01/2005 13:50:00*1.81625*1.8166*1.81665*1.8147
04/01/2005 13:55:00*1.8167*1.81725*1.8173*1.8153
04/01/2005 14:00:00*1.8153*1.8177*1.81775*1.8153
04/01/2005 14:05:00*1.81785*1.8164*1.8181*1.8143
04/01/2005 14:10:00*1.81645*1.8156*1.84445*1.8148
04/01/2005 14:15:00*1.8163*1.81675*1.8179*1.8152
04/01/2005 14:20:00*1.815*1.8147*1.81675*1.8142
04/01/2005 14:25:00*1.8159*1.8165*1.81735*1.8138
04/01/2005 14:30:00*1.81695*1.81725*1.8182*1.8151
04/01/2005 14:35:00*1.8176*1.81675*1.81795*1.8152
04/01/2005 14:40:00*1.8167*1.8173*1.81745*1.815
04/01/2005 14:45:00*1.8167*1.81725*1.8178*1.8151
04/01/2005 14:50:00*1.81755*1.81765*1.81875*1.8171
04/01/2005 14:55:00*1.8176*1.8183*1.81855*1.8164
04/01/2005 15:00:00*1.81805*1.82225*1.82245*1.8161
04/01/2005 15:05:00*1.8237*1.8205*1.8237*1.8185
04/01/2005 15:10:00*1.8206*1.82015*1.8213*1.8182
04/01/2005 15:15:00*1.82*1.8192*1.8205*1.8179
04/01/2005 15:20:00*1.8196*1.8209*1.8209*1.8191
04/01/2005 15:25:00*1.8215*1.8205*1.8224*1.8194
04/01/2005 15:30:00*1.8206*1.8206*1.82175*1.8186
04/01/2005 15:35:00*1.8214*1.821*1.822*1.82015
04/01/2005 15:40:00*1.82025*1.8212*1.8227*1.8196
04/01/2005 15:45:00*1.82175*1.8202*1.82445*1.8198
04/01/2005 15:50:00*1.8218*1.8228*1.82325*1.8193
04/01/2005 15:55:00*1.8206*1.8203*1.8228*1.8194
04/01/2005 16:00:00*1.8199*1.8215*1.8218*1.81925
04/01/2005 16:05:00*1.8217*1.8204*1.8217*1.8202
04/01/2005 16:10:00*1.8204*1.8213*1.8213*1.8204
04/01/2005 16:15:00*1.8214*1.82035*1.8214*1.82035
04/01/2005 16:20:00*1.82065*1.8206*1.8212*1.8201
04/01/2005 16:25:00*1.82*1.81965*1.8206*1.8194
04/01/2005 16:30:00*1.8202*1.8199*1.8202*1.8196
04/01/2005 16:35:00*1.8199*1.82135*1.8214*1.8195
04/01/2005 16:40:00*1.82115*1.8213*1.82135*1.82065
04/01/2005 16:45:00*1.821*1.8207*1.82135*1.8206
04/01/2005 16:50:00*1.8207*1.821*1.8213*1.8206
04/01/2005 16:55:00*1.821*1.82185*1.82185*1.821
04/01/2005 17:00:00*1.82085*1.8209*1.82185*1.82085
