03/15/2005 17:05:00*5.834*5.8318*5.8343*5.8318
03/15/2005 17:10:00*5.8322*5.83185*5.8334*5.8304
03/15/2005 17:15:00*5.83*5.83005*5.83185*5.8285
03/15/2005 17:20:00*5.8288*5.83*5.83155*5.8288
03/15/2005 17:25:00*5.83185*5.83*5.83185*5.83
03/15/2005 17:30:00*5.8303*5.8312*5.8331*5.83
03/15/2005 17:35:00*5.8311*5.8308*5.8331*5.8304
03/15/2005 17:40:00*5.831*5.8312*5.8346*5.8238
03/15/2005 17:45:00*5.8309*5.8313*5.834*5.8229
03/15/2005 17:50:00*5.8311*5.8315*5.83295*5.8308
03/15/2005 17:55:00*5.8318*5.8313*5.83265*5.831
03/15/2005 18:00:00*5.831*5.8306*5.83205*5.8304
03/15/2005 18:05:00*5.8309*5.8291*5.831*5.8291
03/15/2005 18:10:00*5.8294*5.8296*5.83115*5.829
03/15/2005 18:15:00*5.8298*5.83175*5.83175*5.8291
03/15/2005 18:20:00*5.8297*5.83145*5.83175*5.8289
03/15/2005 18:25:00*5.8298*5.8306*5.83175*5.8298
03/15/2005 18:30:00*5.8308*5.8295*5.8308*5.8289
03/15/2005 18:35:00*5.8297*5.8289*5.83115*5.8215
03/15/2005 18:40:00*5.8291*5.8297*5.83175*5.8289
03/15/2005 18:45:00*5.8298*5.8305*5.83235*5.8221
03/15/2005 18:50:00*5.8308*5.8309*5.83295*5.8221
03/15/2005 18:55:00*5.83*5.83265*5.83295*5.8227
03/15/2005 19:00:00*5.8306*5.8307*5.83295*5.8303
03/15/2005 19:05:00*5.8303*5.8313*5.83295*5.8303
03/15/2005 19:10:00*5.8316*5.83325*5.83385*5.8308
03/15/2005 19:15:00*5.83295*5.8296*5.83325*5.8291
03/15/2005 19:20:00*5.8298*5.8307*5.83205*5.8296
03/15/2005 19:25:00*5.8303*5.8306*5.83205*5.83
03/15/2005 19:30:00*5.83115*5.8323*5.83355*5.8292
03/15/2005 19:35:00*5.83265*5.831*5.83385*5.8227
03/15/2005 19:40:00*5.83265*5.8315*5.8345*5.8243
03/15/2005 19:45:00*5.8317*5.8308*5.83385*5.8308
03/15/2005 19:50:00*5.8311*5.8308*5.83355*5.823
03/15/2005 19:55:00*5.83295*5.8296*5.83325*5.8218
03/15/2005 20:00:00*5.8287*5.83265*5.83325*5.8212
03/15/2005 20:05:00*5.8309*5.8312*5.83295*5.8301
03/15/2005 20:10:00*5.831*5.8306*5.83295*5.8296
03/15/2005 20:15:00*5.83085*5.8292*5.83145*5.8289
03/15/2005 20:20:00*5.8294*5.8295*5.83085*5.8288
03/15/2005 20:25:00*5.8302*5.8299*5.8302*5.8289
03/15/2005 20:30:00*5.8294*5.8284*5.8299*5.8277
03/15/2005 20:35:00*5.828*5.8284*5.8287*5.8272
03/15/2005 20:40:00*5.8284*5.8272*5.8284*5.8272
03/15/2005 20:45:00*5.8268*5.8284*5.8287*5.8268
03/15/2005 20:50:00*5.828*5.8296*5.8299*5.828
03/15/2005 20:55:00*5.8296*5.8302*5.8302*5.8293
03/15/2005 21:00:00*5.8298*5.8309*5.83175*5.8298
03/15/2005 21:05:00*5.8311*5.8313*5.83175*5.8306
03/15/2005 21:10:00*5.83205*5.8312*5.83205*5.8309
03/15/2005 21:15:00*5.8314*5.8311*5.83145*5.8308
03/15/2005 21:20:00*5.8305*5.8302*5.83145*5.8298
03/15/2005 21:25:00*5.83055*5.8299*5.83055*5.8298
03/15/2005 21:30:00*5.8302*5.8293*5.8302*5.8286
03/15/2005 21:35:00*5.8284*5.8289*5.8296*5.8284
03/15/2005 21:40:00*5.8293*5.8293*5.8293*5.8286
03/15/2005 21:45:00*5.8299*5.8296*5.8299*5.8289
03/15/2005 21:50:00*5.8298*5.83085*5.83115*5.8296
03/15/2005 21:55:00*5.8305*5.8305*5.83175*5.8302
03/15/2005 22:00:00*5.83055*5.8302*5.83085*5.8302
03/15/2005 22:05:00*5.8296*5.8305*5.8305*5.8296
03/15/2005 22:10:00*5.83085*5.8293*5.83085*5.8293
03/15/2005 22:15:00*5.8289*5.8293*5.8302*5.8284
03/15/2005 22:20:00*5.829*5.829*5.8293*5.8284
03/15/2005 22:25:00*5.8284*5.8287*5.829*5.8284
03/15/2005 22:30:00*5.8287*5.8287*5.8287*5.8287
03/15/2005 22:35:00*5.8287*5.8287*5.8287*5.8284
03/15/2005 22:40:00*5.829*5.8298*5.83055*5.8286
03/15/2005 22:45:00*5.8296*5.8305*5.8305*5.8293
03/15/2005 22:50:00*5.8302*5.83175*5.83205*5.8298
03/15/2005 22:55:00*5.8311*5.8314*5.83175*5.8305
03/15/2005 23:00:00*5.83175*5.8311*5.83175*5.8308
03/15/2005 23:05:00*5.8308*5.8311*5.83145*5.8305
03/15/2005 23:10:00*5.83115*5.8311*5.83145*5.8308
03/15/2005 23:15:00*5.8314*5.8311*5.83145*5.8308
03/15/2005 23:20:00*5.8317*5.8328*5.83355*5.8311
03/15/2005 23:25:00*5.8321*5.83235*5.83355*5.83145
03/15/2005 23:30:00*5.8323*5.83235*5.83265*5.832
03/15/2005 23:35:00*5.8317*5.83205*5.83235*5.8311
03/15/2005 23:40:00*5.832*5.8332*5.8348*5.8319
03/15/2005 23:45:00*5.8329*5.8342*5.8348*5.8329
03/15/2005 23:50:00*5.8334*5.8332*5.8345*5.8315
03/15/2005 23:55:00*5.83585*5.8327*5.83585*5.825
03/16/2005 00:00:00*5.83555*5.8332*5.83555*5.825
03/16/2005 00:05:00*5.8334*5.8268*5.8334*5.8262
03/16/2005 00:10:00*5.8334*5.8327*5.83735*5.8262
03/16/2005 00:15:00*5.8329*5.8295*5.8329*5.8292
03/16/2005 00:20:00*5.831*5.8256*5.8326*5.824
03/16/2005 00:25:00*5.832*5.8328*5.83615*5.8256
03/16/2005 00:30:00*5.833*5.8338*5.83765*5.8262
03/16/2005 00:35:00*5.834*5.8328*5.83765*5.8262
03/16/2005 00:40:00*5.8326*5.8313*5.83525*5.8244
03/16/2005 00:45:00*5.8316*5.8315*5.83585*5.8241
03/16/2005 00:50:00*5.8314*5.8321*5.8324*5.8253
03/16/2005 00:55:00*5.8324*5.825*5.83555*5.8244
03/16/2005 01:00:00*5.8317*5.8315*5.83585*5.825
03/16/2005 01:05:00*5.8314*5.8315*5.8323*5.825
03/16/2005 01:10:00*5.8321*5.83415*5.83615*5.8233
03/16/2005 01:15:00*5.8309*5.8322*5.83455*5.8239
03/16/2005 01:20:00*5.8324*5.83355*5.8361*5.8243
03/16/2005 01:25:00*5.8329*5.83295*5.83355*5.8317
03/16/2005 01:30:00*5.8321*5.8327*5.83325*5.8317
03/16/2005 01:35:00*5.83355*5.8331*5.83385*5.8318
03/16/2005 01:40:00*5.8328*5.8342*5.83475*5.8326
03/16/2005 01:45:00*5.8352*5.8326*5.8352*5.8323
03/16/2005 01:50:00*5.8324*5.8335*5.83475*5.8324
03/16/2005 01:55:00*5.8329*5.8343*5.83505*5.8325
03/16/2005 02:00:00*5.8346*5.8429*5.8429*5.8331
03/16/2005 02:05:00*5.8383*5.8322*5.8563*5.8308
03/16/2005 02:10:00*5.8321*5.8292*5.8331*5.8235
03/16/2005 02:15:00*5.829*5.82635*5.8306*5.8187
03/16/2005 02:20:00*5.8249*5.8281*5.82845*5.8244
03/16/2005 02:25:00*5.8275*5.8261*5.8296*5.8159
03/16/2005 02:30:00*5.8267*5.8232*5.8286*5.8197
03/16/2005 02:35:00*5.8228*5.831*5.8336*5.8222
03/16/2005 02:45:00*5.8316*5.8399*5.8405*5.8295
03/16/2005 02:50:00*5.8396*5.8509*5.8537*5.83375
03/16/2005 02:55:00*5.8471*5.8629*5.8632*5.8468
03/16/2005 03:00:00*5.8628*5.8598*5.8703*5.8565
03/16/2005 03:05:00*5.8594*5.8546*5.863*5.8524
03/16/2005 03:10:00*5.8554*5.852*5.8569*5.8397
03/16/2005 03:15:00*5.8514*5.8657*5.8671*5.8514
03/16/2005 03:20:00*5.866*5.8519*5.866*5.8495
03/16/2005 03:25:00*5.852*5.8525*5.8544*5.8472
03/16/2005 03:30:00*5.8528*5.8527*5.85495*5.85125
03/16/2005 03:35:00*5.8524*5.8601*5.8608*5.851
03/16/2005 03:40:00*5.8598*5.8649*5.8695*5.85925
03/16/2005 03:45:00*5.865*5.8628*5.8689*5.8597
03/16/2005 03:50:00*5.8629*5.8668*5.86835*5.85935
03/16/2005 03:55:00*5.8665*5.8751*5.8755*5.8587
03/16/2005 04:00:00*5.8748*5.8853*5.892*5.8738
03/16/2005 04:05:00*5.8836*5.8799*5.8856*5.87755
03/16/2005 04:10:00*5.8797*5.8737*5.8805*5.873
03/16/2005 04:15:00*5.8741*5.8706*5.8741*5.858
03/16/2005 04:20:00*5.8703*5.85935*5.8707*5.855
03/16/2005 04:25:00*5.8597*5.8542*5.8607*5.8533
03/16/2005 04:30:00*5.8537*5.8532*5.85455*5.8514
03/16/2005 04:35:00*5.8536*5.8561*5.85855*5.845
03/16/2005 04:40:00*5.8558*5.8513*5.8563*5.8457
03/16/2005 04:45:00*5.8506*5.8493*5.854*5.8419
03/16/2005 04:50:00*5.849*5.849*5.8526*5.8416
03/16/2005 04:55:00*5.85045*5.8431*5.854*5.8425
03/16/2005 05:00:00*5.85*5.844*5.8507*5.8339
03/16/2005 05:05:00*5.8436*5.8383*5.8492*5.8371
03/16/2005 05:10:00*5.8378*5.84345*5.84345*5.8354
03/16/2005 05:15:00*5.8423*5.8516*5.8521*5.8421
03/16/2005 05:20:00*5.8525*5.86145*5.8689*5.8516
03/16/2005 05:25:00*5.8619*5.8707*5.8749*5.8612
03/16/2005 05:30:00*5.8709*5.8717*5.8747*5.8688
03/16/2005 05:35:00*5.8742*5.8828*5.8841*5.8717
03/16/2005 05:40:00*5.8822*5.8791*5.8836*5.8771
03/16/2005 05:45:00*5.8791*5.8779*5.8796*5.8713
03/16/2005 05:50:00*5.8772*5.8776*5.8808*5.8751
03/16/2005 05:55:00*5.8772*5.8725*5.8849*5.8719
03/16/2005 06:00:00*5.88275*5.8779*5.884*5.8725
03/16/2005 06:05:00*5.8772*5.892*5.893*5.8746
03/16/2005 06:10:00*5.8927*5.8915*5.8941*5.8808
03/16/2005 06:15:00*5.8917*5.8798*5.89505*5.8798
03/16/2005 06:20:00*5.8812*5.8858*5.8893*5.87905
03/16/2005 06:25:00*5.886*5.8823*5.8871*5.882
03/16/2005 06:30:00*5.8822*5.8844*5.88515*5.8819
03/16/2005 06:35:00*5.8849*5.8825*5.88635*5.8819
03/16/2005 06:40:00*5.8846*5.8826*5.88615*5.8768
03/16/2005 06:45:00*5.8836*5.886*5.8864*5.8794
03/16/2005 06:50:00*5.8856*5.8881*5.8907*5.8855
03/16/2005 06:55:00*5.8882*5.8874*5.88885*5.8835
03/16/2005 07:00:00*5.8881*5.8808*5.8881*5.8766
03/16/2005 07:05:00*5.8805*5.8756*5.8822*5.87495
03/16/2005 07:10:00*5.8752*5.8736*5.8777*5.872
03/16/2005 07:15:00*5.8737*5.8702*5.8801*5.8622
03/16/2005 07:20:00*5.8703*5.8573*5.87305*5.8573
03/16/2005 07:25:00*5.8572*5.8562*5.8573*5.8471
03/16/2005 07:30:00*5.8563*5.8578*5.86185*5.8501
03/16/2005 07:35:00*5.8586*5.8486*5.8646*5.8486
03/16/2005 07:40:00*5.8551*5.8544*5.85855*5.848
03/16/2005 07:45:00*5.8538*5.8538*5.85895*5.848
03/16/2005 07:50:00*5.854*5.85535*5.85815*5.8479
03/16/2005 07:55:00*5.8556*5.8495*5.8558*5.84775
03/16/2005 08:00:00*5.8498*5.8479*5.8498*5.847
03/16/2005 08:05:00*5.8482*5.8462*5.8492*5.84435
03/16/2005 08:10:00*5.8482*5.8443*5.8482*5.84165
03/16/2005 08:15:00*5.844*5.8482*5.8489*5.8427
03/16/2005 08:20:00*5.8487*5.8482*5.8503*5.84675
03/16/2005 08:25:00*5.8485*5.8565*5.8568*5.842
03/16/2005 08:30:00*5.857*5.8519*5.8573*5.8454
03/16/2005 08:35:00*5.8525*5.8534*5.8566*5.8434
03/16/2005 08:40:00*5.853*5.8524*5.857*5.8439
03/16/2005 08:45:00*5.8521*5.8582*5.8599*5.8506
03/16/2005 08:50:00*5.8579*5.8535*5.8599*5.846
03/16/2005 08:55:00*5.8534*5.858*5.8684*5.853
03/16/2005 09:00:00*5.8577*5.8582*5.8605*5.857
03/16/2005 09:05:00*5.8579*5.8513*5.8582*5.8455
03/16/2005 09:10:00*5.854*5.8512*5.8572*5.8448
03/16/2005 09:15:00*5.8502*5.8547*5.8558*5.8451
03/16/2005 09:20:00*5.8551*5.8586*5.8597*5.8471
03/16/2005 09:25:00*5.8579*5.8563*5.86*5.8492
03/16/2005 09:30:00*5.8563*5.8594*5.8619*5.8494
03/16/2005 09:35:00*5.8621*5.8612*5.8646*5.8594
03/16/2005 09:40:00*5.8614*5.8572*5.8638*5.8499
03/16/2005 09:45:00*5.8577*5.8577*5.8592*5.8487
03/16/2005 09:50:00*5.8557*5.8626*5.8641*5.8554
03/16/2005 09:55:00*5.8622*5.8656*5.8672*5.8581
03/16/2005 10:00:00*5.8653*5.8667*5.8695*5.8647
03/16/2005 10:05:00*5.867*5.8753*5.8763*5.8641
03/16/2005 10:10:00*5.8751*5.8742*5.8808*5.8684
03/16/2005 10:15:00*5.8737*5.8706*5.876*5.863
03/16/2005 10:20:00*5.8741*5.8716*5.8741*5.861
03/16/2005 10:25:00*5.8724*5.873*5.8744*5.8638
03/16/2005 10:30:00*5.8733*5.8671*5.8756*5.8621
03/16/2005 10:35:00*5.8682*5.8654*5.8686*5.8633
03/16/2005 10:40:00*5.8653*5.8521*5.8663*5.8521
03/16/2005 10:45:00*5.8527*5.8562*5.8629*5.8481
03/16/2005 10:50:00*5.8558*5.85005*5.85625*5.8456
03/16/2005 10:55:00*5.8513*5.8474*5.8513*5.8394
03/16/2005 11:00:00*5.847*5.8407*5.8491*5.8357
03/16/2005 11:05:00*5.8424*5.8365*5.8442*5.8362
03/16/2005 11:10:00*5.8362*5.8362*5.838*5.8345
03/16/2005 11:15:00*5.8366*5.8348*5.8389*5.8327
03/16/2005 11:20:00*5.8375*5.8254*5.8419*5.825
03/16/2005 11:25:00*5.8245*5.8264*5.827*5.8218
03/16/2005 11:30:00*5.827*5.83*5.8303*5.8264
03/16/2005 11:35:00*5.8296*5.8354*5.8354*5.8285
03/16/2005 11:40:00*5.835*5.8412*5.8421*5.8285
03/16/2005 11:45:00*5.8405*5.8405*5.8419*5.8309
03/16/2005 11:50:00*5.84115*5.8403*5.8433*5.8398
03/16/2005 11:55:00*5.8322*5.8449*5.8471*5.8322
03/16/2005 12:00:00*5.8446*5.8379*5.8485*5.8365
03/16/2005 12:05:00*5.8376*5.8363*5.8435*5.8358
03/16/2005 12:10:00*5.8362*5.8385*5.8395*5.8362
03/16/2005 12:15:00*5.8386*5.8434*5.844*5.8368
03/16/2005 12:20:00*5.844*5.8449*5.864*5.8433
03/16/2005 12:25:00*5.8446*5.8496*5.8503*5.8443
03/16/2005 12:30:00*5.8499*5.8509*5.8516*5.8479
03/16/2005 12:35:00*5.8504*5.8503*5.8509*5.8496
03/16/2005 12:40:00*5.8501*5.8497*5.8528*5.8496
03/16/2005 12:45:00*5.8492*5.8503*5.8519*5.8486
03/16/2005 12:50:00*5.8505*5.8513*5.8519*5.8498
03/16/2005 12:55:00*5.8512*5.8515*5.8517*5.8505
03/16/2005 13:00:00*5.8517*5.8496*5.8517*5.8493
03/16/2005 13:05:00*5.8493*5.8515*5.8517*5.8493
03/16/2005 13:10:00*5.8513*5.852*5.8522*5.8509
03/16/2005 13:15:00*5.8518*5.8504*5.8524*5.85
03/16/2005 13:20:00*5.8508*5.8505*5.8521*5.8503
03/16/2005 13:25:00*5.8512*5.8491*5.8514*5.8488
03/16/2005 13:30:00*5.8499*5.8485*5.8499*5.8482
03/16/2005 13:35:00*5.8489*5.8488*5.8496*5.8461
03/16/2005 13:40:00*5.849*5.8488*5.8499*5.8483
03/16/2005 13:45:00*5.8482*5.8482*5.8489*5.8472
03/16/2005 13:50:00*5.8484*5.8484*5.8485*5.8444
03/16/2005 13:55:00*5.8444*5.8494*5.8498*5.8444
03/16/2005 14:00:00*5.849*5.8491*5.8497*5.84715
03/16/2005 14:05:00*5.8493*5.8475*5.8495*5.8475
03/16/2005 14:10:00*5.8473*5.8471*5.8487*5.8463
03/16/2005 14:15:00*5.8473*5.8473*5.8479*5.846
03/16/2005 14:20:00*5.8469*5.8472*5.8473*5.8454
03/16/2005 14:25:00*5.847*5.8478*5.8487*5.84475
03/16/2005 14:30:00*5.8479*5.8521*5.8521*5.84445
03/16/2005 14:35:00*5.8518*5.8557*5.86385*5.8454
03/16/2005 14:40:00*5.8556*5.8539*5.86385*5.8533
03/16/2005 14:45:00*5.8561*5.854*5.8648*5.8539
03/16/2005 14:50:00*5.8545*5.8527*5.86295*5.8521
03/16/2005 14:55:00*5.8537*5.8642*5.8642*5.8527
03/16/2005 15:00:00*5.8625*5.8616*5.8654*5.8602
03/16/2005 15:05:00*5.8622*5.8648*5.8651*5.8615
03/16/2005 15:10:00*5.8616*5.866*5.866*5.8614
03/16/2005 15:15:00*5.8626*5.8635*5.8669*5.8622
03/16/2005 15:20:00*5.8638*5.8642*5.8693*5.8632
03/16/2005 15:25:00*5.8641*5.8675*5.8684*5.8636
03/16/2005 15:30:00*5.8637*5.8641*5.8675*5.8629
03/16/2005 15:35:00*5.8647*5.8654*5.8703*5.8635
03/16/2005 15:40:00*5.8651*5.8652*5.8699*5.8641
03/16/2005 15:45:00*5.8634*5.8643*5.8699*5.8575
03/16/2005 15:50:00*5.8641*5.8644*5.869*5.8641
03/16/2005 15:55:00*5.869*5.869*5.8693*5.8632
03/16/2005 16:00:00*5.869*5.8641*5.8693*5.8636
03/16/2005 16:05:00*5.8642*5.869*5.8699*5.864
03/16/2005 16:10:00*5.8693*5.869*5.8693*5.869
03/16/2005 16:15:00*5.864*5.8602*5.8693*5.8592
03/16/2005 16:20:00*5.8598*5.8592*5.8684*5.8586
03/16/2005 16:25:00*5.8593*5.8612*5.8672*5.8591
03/16/2005 16:30:00*5.8607*5.8628*5.8666*5.8607
03/16/2005 16:35:00*5.8626*5.8622*5.8678*5.8613
03/16/2005 16:40:00*5.8625*5.8603*5.8678*5.8603
03/16/2005 16:45:00*5.8605*5.861*5.861*5.86
03/16/2005 16:50:00*5.8607*5.8669*5.8678*5.8447
03/16/2005 16:55:00*5.8586*5.862*5.8672*5.8569
03/16/2005 17:00:00*5.8618*5.8628*5.8678*5.861
