02/13/2005 17:05:00*5.8261*5.8268*5.8268*5.8213
02/13/2005 17:10:00*5.8265*5.827*5.827*5.8265
02/13/2005 17:15:00*5.8268*5.8274*5.8277*5.8268
02/13/2005 17:20:00*5.8274*5.8274*5.8274*5.8268
02/13/2005 17:25:00*5.8274*5.8277*5.8283*5.8274
02/13/2005 17:30:00*5.8274*5.8277*5.828*5.8268
02/13/2005 17:35:00*5.8277*5.828*5.828*5.8274
02/13/2005 17:40:00*5.8286*5.8283*5.8286*5.828
02/13/2005 17:45:00*5.8286*5.8286*5.8289*5.828
02/13/2005 17:50:00*5.8283*5.828*5.8286*5.8277
02/13/2005 17:55:00*5.8277*5.8268*5.828*5.8268
02/13/2005 18:00:00*5.827*5.8268*5.827*5.8265
02/13/2005 18:05:00*5.8265*5.8265*5.8268*5.8261
02/13/2005 18:10:00*5.8268*5.8274*5.828*5.8265
02/13/2005 18:15:00*5.8274*5.8274*5.8274*5.8274
02/13/2005 18:20:00*5.8274*5.8212*5.8274*5.821
02/13/2005 18:25:00*5.821*5.8203*5.8212*5.8203
02/13/2005 18:30:00*5.8206*5.8212*5.8212*5.8203
02/13/2005 18:35:00*5.821*5.8212*5.8212*5.8205
02/13/2005 18:40:00*5.821*5.8207*5.8225*5.8207
02/13/2005 18:45:00*5.8211*5.8214*5.8219*5.8203
02/13/2005 18:50:00*5.821*5.8196*5.8215*5.8187
02/13/2005 18:55:00*5.8204*5.8199*5.8207*5.8177
02/13/2005 19:00:00*5.8203*5.8196*5.8206*5.8196
02/13/2005 19:05:00*5.8199*5.8199*5.8206*5.8122
02/13/2005 19:10:00*5.8203*5.819*5.82125*5.819
02/13/2005 19:15:00*5.8194*5.81785*5.8199*5.8113
02/13/2005 19:20:00*5.8181*5.8194*5.8199*5.8172
02/13/2005 19:25:00*5.82095*5.82155*5.82185*5.8194
02/13/2005 19:30:00*5.82125*5.82315*5.82345*5.82125
02/13/2005 19:35:00*5.8231*5.82375*5.82375*5.8218
02/13/2005 19:40:00*5.8237*5.82345*5.82375*5.8224
02/13/2005 19:45:00*5.8234*5.82315*5.82345*5.8218
02/13/2005 19:50:00*5.82345*5.82715*5.82775*5.8228
02/13/2005 19:55:00*5.82775*5.8265*5.82775*5.8259
02/13/2005 20:00:00*5.8268*5.82775*5.82775*5.8262
02/13/2005 20:05:00*5.8275*5.83335*5.83375*5.8275
02/13/2005 20:10:00*5.83375*5.8261*5.83555*5.8254
02/13/2005 20:15:00*5.8257*5.8282*5.83685*5.8257
02/13/2005 20:20:00*5.8279*5.8289*5.8362*5.8279
02/13/2005 20:25:00*5.8291*5.8312*5.84115*5.8289
02/13/2005 20:30:00*5.8303*5.8312*5.84025*5.828
02/13/2005 20:35:00*5.8302*5.8309*5.8318*5.8277
02/13/2005 20:40:00*5.8306*5.8263*5.8309*5.8263
02/13/2005 20:45:00*5.8266*5.8214*5.8279*5.8214
02/13/2005 20:50:00*5.8214*5.8204*5.8219*5.8195
02/13/2005 20:55:00*5.8201*5.8232*5.8449*5.8201
02/13/2005 21:00:00*5.8229*5.8217*5.8247*5.8214
02/13/2005 21:05:00*5.821*5.8198*5.8217*5.8189
02/13/2005 21:10:00*5.8195*5.8173*5.84085*5.817
02/13/2005 21:15:00*5.817*5.8191*5.8207*5.817
02/13/2005 21:20:00*5.84245*5.8185*5.84245*5.8185
02/13/2005 21:25:00*5.8189*5.8198*5.8198*5.8185
02/13/2005 21:30:00*5.8195*5.8214*5.8219*5.8191
02/13/2005 21:35:00*5.821*5.8214*5.8217*5.8204
02/13/2005 21:40:00*5.8219*5.8229*5.8232*5.821
02/13/2005 21:45:00*5.8226*5.8229*5.8251*5.8226
02/13/2005 21:50:00*5.8226*5.8232*5.8235*5.8223
02/13/2005 21:55:00*5.8235*5.8232*5.8238*5.8229
02/13/2005 22:00:00*5.8229*5.8223*5.8235*5.8217
02/13/2005 22:05:00*5.8226*5.8226*5.8226*5.8219
02/13/2005 22:10:00*5.8223*5.8217*5.8226*5.8214
02/13/2005 22:15:00*5.8219*5.8226*5.8229*5.8217
02/13/2005 22:20:00*5.8223*5.821*5.84335*5.8204
02/13/2005 22:25:00*5.8204*5.8207*5.8214*5.8201
02/13/2005 22:30:00*5.8204*5.8204*5.821*5.8204
02/13/2005 22:35:00*5.8204*5.84365*5.84365*5.8204
02/13/2005 22:40:00*5.84335*5.84365*5.84395*5.84335
02/13/2005 22:45:00*5.84305*5.84365*5.84365*5.84305
02/13/2005 22:50:00*5.84305*5.84365*5.84395*5.84305
02/13/2005 22:55:00*5.84395*5.8219*5.84585*5.8138
02/13/2005 23:00:00*5.8226*5.8232*5.8232*5.8219
02/13/2005 23:05:00*5.8229*5.8229*5.8238*5.8223
02/13/2005 23:10:00*5.8223*5.8235*5.8235*5.8223
02/13/2005 23:15:00*5.8232*5.8232*5.8235*5.8229
02/13/2005 23:20:00*5.8229*5.8229*5.8232*5.8226
02/13/2005 23:25:00*5.8226*5.8214*5.8229*5.8198
02/13/2005 23:30:00*5.821*5.8214*5.8219*5.8201
02/13/2005 23:35:00*5.821*5.8201*5.8217*5.8201
02/13/2005 23:40:00*5.8204*5.8214*5.8214*5.8201
02/13/2005 23:45:00*5.8217*5.8214*5.8217*5.8207
02/13/2005 23:50:00*5.821*5.821*5.8217*5.8207
02/13/2005 23:55:00*5.8443*5.84395*5.8443*5.821
02/14/2005 00:00:00*5.8214*5.8214*5.84395*5.8214
02/14/2005 00:05:00*5.8217*5.8446*5.8446*5.821
02/14/2005 00:10:00*5.8443*5.8214*5.8446*5.821
02/14/2005 00:15:00*5.8217*5.8223*5.8342*5.8214
02/14/2005 00:20:00*5.8226*5.8219*5.8226*5.8217
02/14/2005 00:25:00*5.8219*5.821*5.8219*5.821
02/14/2005 00:30:00*5.8214*5.8204*5.8214*5.8195
02/14/2005 00:35:00*5.8201*5.8201*5.84335*5.8198
02/14/2005 00:40:00*5.8204*5.8207*5.8214*5.8201
02/14/2005 00:45:00*5.8201*5.8198*5.8207*5.8189
02/14/2005 00:50:00*5.8195*5.8204*5.8217*5.8195
02/14/2005 00:55:00*5.8201*5.8201*5.8217*5.8198
02/14/2005 01:00:00*5.8198*5.8189*5.8201*5.8185
02/14/2005 01:05:00*5.8191*5.8189*5.8191*5.8189
02/14/2005 01:10:00*5.8198*5.8185*5.8415*5.818
02/14/2005 01:15:00*5.8189*5.8191*5.8198*5.8185
02/14/2005 01:20:00*5.8182*5.8173*5.8191*5.8173
02/14/2005 01:25:00*5.8182*5.8176*5.8185*5.8173
02/14/2005 01:30:00*5.8173*5.8182*5.8189*5.8173
02/14/2005 01:35:00*5.8185*5.8202*5.84615*5.8182
02/14/2005 01:40:00*5.8205*5.8208*5.8211*5.8174
02/14/2005 01:45:00*5.8205*5.8198*5.8208*5.8198
02/14/2005 01:50:00*5.8196*5.8177*5.8198*5.8174
02/14/2005 01:55:00*5.817*5.8198*5.82345*5.8141
02/14/2005 02:00:00*5.8195*5.8157*5.8214*5.8157
02/14/2005 02:05:00*5.8155*5.8152*5.8168*5.8107
02/14/2005 02:10:00*5.8154*5.8149*5.816*5.8147
02/14/2005 02:15:00*5.8151*5.8116*5.8151*5.8105
02/14/2005 02:20:00*5.8114*5.8117*5.8128*5.8112
02/14/2005 02:25:00*5.8116*5.8131*5.8133*5.8112
02/14/2005 02:30:00*5.8132*5.812*5.8145*5.81165
02/14/2005 02:40:00*5.8126*5.8118*5.81425*5.8115
02/14/2005 02:45:00*5.8121*5.81265*5.8135*5.8113
02/14/2005 02:50:00*5.8132*5.8157*5.8228*5.8095
02/14/2005 02:55:00*5.816*5.82*5.8224*5.8157
02/14/2005 03:00:00*5.8201*5.8117*5.8221*5.8114
02/14/2005 03:05:00*5.8193*5.8213*5.8241*5.8117
02/14/2005 03:10:00*5.8215*5.8226*5.8261*5.8161
02/14/2005 03:15:00*5.8254*5.8232*5.8259*5.8152
02/14/2005 03:20:00*5.823*5.8212*5.8248*5.8166
02/14/2005 03:25:00*5.8209*5.8217*5.8262*5.8206
02/14/2005 03:30:00*5.8215*5.8217*5.8222*5.8192
02/14/2005 03:35:00*5.82205*5.8252*5.826*5.81875
02/14/2005 03:40:00*5.8249*5.8268*5.8284*5.8241
02/14/2005 03:45:00*5.8264*5.8277*5.8282*5.8234
02/14/2005 03:50:00*5.8271*5.82495*5.8279*5.8243
02/14/2005 03:55:00*5.825*5.8339*5.8363*5.8223
02/14/2005 04:00:00*5.8337*5.8333*5.8382*5.8269
02/14/2005 04:05:00*5.8336*5.832*5.8358*5.832
02/14/2005 04:10:00*5.8321*5.8334*5.8343*5.8317
02/14/2005 04:15:00*5.8332*5.8357*5.8363*5.8329
02/14/2005 04:20:00*5.8354*5.8374*5.8471*5.8335
02/14/2005 04:25:00*5.8376*5.8357*5.8401*5.8288
02/14/2005 04:30:00*5.835*5.8306*5.8357*5.8297
02/14/2005 04:35:00*5.8335*5.8275*5.836*5.8275
02/14/2005 04:40:00*5.8279*5.82945*5.831*5.8266
02/14/2005 04:45:00*5.8297*5.8307*5.8329*5.82705
02/14/2005 04:50:00*5.8295*5.8337*5.8344*5.8279
02/14/2005 04:55:00*5.8335*5.8356*5.8397*5.8325
02/14/2005 05:00:00*5.836*5.8347*5.8372*5.8277
02/14/2005 05:05:00*5.8352*5.83715*5.83945*5.8347
02/14/2005 05:10:00*5.8371*5.8351*5.8407*5.8305
02/14/2005 05:15:00*5.8382*5.8356*5.8382*5.8281
02/14/2005 05:20:00*5.8354*5.8333*5.83685*5.8262
02/14/2005 05:25:00*5.833*5.8326*5.8346*5.8255
02/14/2005 05:30:00*5.8339*5.8333*5.8352*5.8259
02/14/2005 05:35:00*5.8335*5.8344*5.8359*5.8332
02/14/2005 05:40:00*5.8347*5.8371*5.8371*5.8336
02/14/2005 05:45:00*5.8368*5.8372*5.8387*5.8347
02/14/2005 05:50:00*5.8375*5.8378*5.8398*5.8365
02/14/2005 05:55:00*5.8379*5.835*5.8379*5.8347
02/14/2005 06:00:00*5.8347*5.8337*5.8375*5.8319
02/14/2005 06:05:00*5.8335*5.8325*5.834*5.8308
02/14/2005 06:10:00*5.8322*5.8346*5.835*5.8322
02/14/2005 06:15:00*5.8349*5.8361*5.8362*5.8337
02/14/2005 06:20:00*5.8359*5.8386*5.8415*5.8356
02/14/2005 06:25:00*5.8383*5.8389*5.8443*5.8373
02/14/2005 06:30:00*5.8393*5.8394*5.8412*5.8372
02/14/2005 06:35:00*5.8399*5.8394*5.8399*5.8384
02/14/2005 06:40:00*5.8396*5.8393*5.84*5.8383
02/14/2005 06:45:00*5.8396*5.8379*5.84085*5.8377
02/14/2005 06:50:00*5.8377*5.8385*5.8393*5.8377
02/14/2005 06:55:00*5.8387*5.8386*5.8412*5.8383
02/14/2005 07:00:00*5.8383*5.8361*5.8387*5.8359
02/14/2005 07:05:00*5.8356*5.8372*5.83925*5.8331
02/14/2005 07:10:00*5.8371*5.8383*5.8397*5.8371
02/14/2005 07:15:00*5.838*5.83925*5.8395*5.8368
02/14/2005 07:20:00*5.8398*5.838*5.8398*5.8375
02/14/2005 07:25:00*5.8381*5.8361*5.8384*5.8351
02/14/2005 07:30:00*5.8364*5.8358*5.838*5.8355
02/14/2005 07:35:00*5.8352*5.8347*5.8358*5.8327
02/14/2005 07:40:00*5.8346*5.8336*5.8356*5.8332
02/14/2005 07:45:00*5.8343*5.8376*5.8384*5.8333
02/14/2005 07:50:00*5.8379*5.836*5.8393*5.8343
02/14/2005 07:55:00*5.8358*5.8326*5.836*5.8306
02/14/2005 08:00:00*5.8326*5.8315*5.8331*5.8304
02/14/2005 08:05:00*5.8312*5.8347*5.8359*5.8312
02/14/2005 08:10:00*5.8349*5.834*5.8356*5.828
02/14/2005 08:15:00*5.83145*5.8346*5.8365*5.828
02/14/2005 08:20:00*5.836*5.8363*5.837*5.8333
02/14/2005 08:25:00*5.8359*5.8349*5.83935*5.8286
02/14/2005 08:30:00*5.8352*5.83905*5.83955*5.8295
02/14/2005 08:35:00*5.8374*5.8382*5.83905*5.8281
02/14/2005 08:40:00*5.837*5.8365*5.8388*5.8355
02/14/2005 08:45:00*5.8363*5.8348*5.83745*5.8266
02/14/2005 08:50:00*5.8345*5.8363*5.8376*5.8337
02/14/2005 08:55:00*5.8365*5.8366*5.8388*5.8284
02/14/2005 09:00:00*5.8363*5.8285*5.8369*5.82795
02/14/2005 09:05:00*5.8267*5.8247*5.8285*5.8235
02/14/2005 09:10:00*5.8249*5.8277*5.8277*5.8244
02/14/2005 09:15:00*5.82775*5.8297*5.8316*5.8272
02/14/2005 09:20:00*5.83035*5.8294*5.83035*5.8232
02/14/2005 09:25:00*5.82885*5.8315*5.8322*5.82855
02/14/2005 09:30:00*5.8322*5.831*5.8343*5.82845
02/14/2005 09:35:00*5.8304*5.8322*5.8357*5.825
02/14/2005 09:40:00*5.8325*5.83295*5.8342*5.8313
02/14/2005 09:45:00*5.8333*5.8336*5.8361*5.8255
02/14/2005 09:50:00*5.83395*5.8351*5.8363*5.8323
02/14/2005 09:55:00*5.8355*5.8358*5.83615*5.8336
02/14/2005 10:00:00*5.8343*5.831*5.8358*5.8281
02/14/2005 10:05:00*5.83105*5.8307*5.83385*5.8304
02/14/2005 10:10:00*5.8304*5.8271*5.83135*5.8242
02/14/2005 10:15:00*5.8273*5.8254*5.82825*5.8245
02/14/2005 10:20:00*5.8249*5.8279*5.8279*5.8166
02/14/2005 10:25:00*5.8276*5.8194*5.82885*5.8184
02/14/2005 10:30:00*5.8271*5.8298*5.8317*5.8194
02/14/2005 10:35:00*5.8301*5.8299*5.8305*5.829
02/14/2005 10:40:00*5.8293*5.8264*5.8299*5.8188
02/14/2005 10:45:00*5.8258*5.8228*5.8264*5.8205
02/14/2005 10:50:00*5.8226*5.8237*5.8241*5.8201
02/14/2005 10:55:00*5.826*5.8248*5.82605*5.8231
02/14/2005 11:00:00*5.8251*5.8215*5.8254*5.8185
02/14/2005 11:05:00*5.8218*5.8232*5.8267*5.8137
02/14/2005 11:10:00*5.82355*5.826*5.82765*5.8219
02/14/2005 11:15:00*5.8273*5.8314*5.8317*5.8203
02/14/2005 11:20:00*5.8308*5.83*5.83315*5.8209
02/14/2005 11:25:00*5.8319*5.8303*5.8322*5.8291
02/14/2005 11:30:00*5.83*5.8314*5.83375*5.8233
02/14/2005 11:35:00*5.832*5.8256*5.8356*5.8246
02/14/2005 11:40:00*5.8317*5.8309*5.833*5.824
02/14/2005 11:45:00*5.8316*5.8209*5.8316*5.8209
02/14/2005 11:50:00*5.8287*5.8299*5.83195*5.8209
02/14/2005 11:55:00*5.8297*5.8347*5.83505*5.8228
02/14/2005 12:00:00*5.8344*5.8371*5.83905*5.8344
02/14/2005 12:05:00*5.8368*5.838*5.83845*5.8353
02/14/2005 12:10:00*5.8377*5.8375*5.838*5.8265
02/14/2005 12:15:00*5.8375*5.8335*5.83875*5.8261
02/14/2005 12:20:00*5.8265*5.834*5.8372*5.8265
02/14/2005 12:25:00*5.8341*5.8344*5.83655*5.8258
02/14/2005 12:30:00*5.83505*5.8335*5.8369*5.8249
02/14/2005 12:35:00*5.8337*5.8324*5.8338*5.8255
02/14/2005 12:40:00*5.8325*5.8243*5.83595*5.8243
02/14/2005 12:45:00*5.8313*5.8312*5.8334*5.8243
02/14/2005 12:50:00*5.8246*5.8326*5.83625*5.8246
02/14/2005 12:55:00*5.8255*5.8249*5.83505*5.8246
02/14/2005 13:00:00*5.8323*5.8321*5.83535*5.8243
02/14/2005 13:05:00*5.8319*5.8318*5.83505*5.8243
02/14/2005 13:10:00*5.8321*5.8313*5.8344*5.8237
02/14/2005 13:15:00*5.8311*5.8338*5.8344*5.8234
02/14/2005 13:20:00*5.834*5.8344*5.8347*5.8338
02/14/2005 13:25:00*5.8347*5.8338*5.8347*5.8334
02/14/2005 13:30:00*5.8335*5.8338*5.8347*5.8326
02/14/2005 13:35:00*5.8326*5.8333*5.8347*5.8325
02/14/2005 13:40:00*5.8331*5.8335*5.8347*5.8331
02/14/2005 13:45:00*5.8333*5.8338*5.83505*5.8331
02/14/2005 13:50:00*5.8347*5.8319*5.83505*5.8319
02/14/2005 13:55:00*5.8322*5.8312*5.8335*5.831
02/14/2005 14:00:00*5.83195*5.83005*5.83195*5.8297
02/14/2005 14:05:00*5.8294*5.83005*5.83005*5.8294
02/14/2005 14:10:00*5.8294*5.827*5.83035*5.827
02/14/2005 14:15:00*5.8273*5.8276*5.8282*5.8263
02/14/2005 14:20:00*5.8273*5.8276*5.8282*5.8266
02/14/2005 14:25:00*5.8279*5.8276*5.8279*5.827
02/14/2005 14:30:00*5.827*5.8273*5.8276*5.827
02/14/2005 14:35:00*5.827*5.8276*5.8279*5.8266
02/14/2005 14:40:00*5.8273*5.8288*5.82945*5.827
02/14/2005 14:45:00*5.82945*5.8303*5.83035*5.8288
02/14/2005 14:50:00*5.8302*5.8291*5.8303*5.8273
02/14/2005 14:55:00*5.8289*5.8314*5.8314*5.8276
02/14/2005 15:00:00*5.8295*5.8354*5.8354*5.8295
02/14/2005 15:05:00*5.8363*5.8351*5.8363*5.8342
02/14/2005 15:10:00*5.8357*5.8333*5.8359*5.8331
02/14/2005 15:15:00*5.8331*5.8319*5.8333*5.8319
02/14/2005 15:20:00*5.8321*5.8314*5.8322*5.8314
02/14/2005 15:25:00*5.8317*5.8317*5.8323*5.8306
02/14/2005 15:30:00*5.8319*5.831*5.8328*5.8305
02/14/2005 15:35:00*5.8309*5.8338*5.834*5.8309
02/14/2005 15:40:00*5.8335*5.8333*5.8338*5.8331
02/14/2005 15:45:00*5.8338*5.8333*5.8506*5.8234
02/14/2005 15:50:00*5.8328*5.8345*5.8345*5.8328
02/14/2005 15:55:00*5.83405*5.8333*5.8345*5.8324
02/14/2005 16:00:00*5.8338*5.834*5.834*5.8331
02/14/2005 16:05:00*5.8338*5.8338*5.8343*5.8333
02/14/2005 16:10:00*5.8335*5.8339*5.8345*5.8335
02/14/2005 16:15:00*5.8335*5.8329*5.8339*5.8326
02/14/2005 16:20:00*5.8326*5.8321*5.8329*5.8317
02/14/2005 16:25:00*5.8316*5.8311*5.8321*5.8304
02/14/2005 16:30:00*5.8308*5.8315*5.8325*5.8308
02/14/2005 16:35:00*5.8318*5.8276*5.8323*5.8276
02/14/2005 16:40:00*5.8278*5.8276*5.8282*5.8272
02/14/2005 16:45:00*5.8273*5.8275*5.8311*5.8273
02/14/2005 16:50:00*5.8276*5.8274*5.8281*5.8271
02/14/2005 16:55:00*5.8271*5.8266*5.8274*5.8253
02/14/2005 17:00:00*5.8264*5.8261*5.8269*5.8261
