03/20/2005 17:05:00*5.84015*5.84015*5.84015*5.84015
03/20/2005 17:10:00*5.84015*5.84015*5.84015*5.84015
03/20/2005 17:15:00*5.84015*5.84015*5.84015*5.84015
03/20/2005 17:20:00*5.84015*5.8209*5.84015*5.8209
03/20/2005 17:25:00*5.8209*5.8209*5.8209*5.8209
03/20/2005 17:30:00*5.8214*5.8217*5.8217*5.8209
03/20/2005 17:35:00*5.8224*5.8221*5.8224*5.8217
03/20/2005 17:40:00*5.8224*5.8224*5.8224*5.8221
03/20/2005 17:45:00*5.8214*5.8214*5.8224*5.8214
03/20/2005 17:50:00*5.8214*5.8217*5.8217*5.8214
03/20/2005 17:55:00*5.8217*5.8217*5.8217*5.8217
03/20/2005 18:00:00*5.8217*5.8217*5.8217*5.8217
03/20/2005 18:05:00*5.8217*5.8217*5.8217*5.8214
03/20/2005 18:10:00*5.8214*5.8218*5.8218*5.8214
03/20/2005 18:15:00*5.8218*5.8224*5.8224*5.8218
03/20/2005 18:20:00*5.8224*5.8224*5.8224*5.8224
03/20/2005 18:25:00*5.8221*5.8218*5.8224*5.8218
03/20/2005 18:30:00*5.8221*5.8218*5.8224*5.8214
03/20/2005 18:35:00*5.8214*5.8212*5.8221*5.8208
03/20/2005 18:40:00*5.8208*5.8205*5.8212*5.8205
03/20/2005 18:45:00*5.8196*5.8194*5.8205*5.8184
03/20/2005 18:50:00*5.8194*5.8194*5.8194*5.8194
03/20/2005 18:55:00*5.8203*5.82*5.8208*5.8194
03/20/2005 19:00:00*5.8187*5.8214*5.8218*5.8187
03/20/2005 19:05:00*5.8218*5.82465*5.82525*5.8208
03/20/2005 19:10:00*5.8214*5.82555*5.82555*5.8208
03/20/2005 19:15:00*5.8212*5.8214*5.82555*5.8205
03/20/2005 19:20:00*5.8224*5.8218*5.82585*5.8212
03/20/2005 19:25:00*5.82555*5.82525*5.82645*5.8212
03/20/2005 19:30:00*5.8218*5.82525*5.82645*5.8214
03/20/2005 19:35:00*5.8212*5.8212*5.82525*5.8205
03/20/2005 19:40:00*5.8205*5.82405*5.82495*5.8203
03/20/2005 19:45:00*5.82405*5.82405*5.82405*5.82405
03/20/2005 19:50:00*5.8205*5.82405*5.82465*5.8205
03/20/2005 19:55:00*5.8203*5.82005*5.82405*5.81765
03/20/2005 20:00:00*5.8194*5.8203*5.82165*5.8191
03/20/2005 20:05:00*5.8207*5.8207*5.82165*5.8194
03/20/2005 20:10:00*5.8194*5.82005*5.8207*5.8189
03/20/2005 20:15:00*5.81975*5.81795*5.82005*5.8168
03/20/2005 20:20:00*5.8201*5.8189*5.8208*5.81705
03/20/2005 20:25:00*5.81585*5.8214*5.8217*5.81465
03/20/2005 20:30:00*5.81525*5.8226*5.8228*5.81435
03/20/2005 20:35:00*5.8228*5.8228*5.824*5.81555
03/20/2005 20:40:00*5.8232*5.8222*5.824*5.81525
03/20/2005 20:45:00*5.8228*5.8229*5.8235*5.81525
03/20/2005 20:50:00*5.8232*5.8232*5.8235*5.81495
03/20/2005 20:55:00*5.81495*5.81465*5.8239*5.81435
03/20/2005 21:00:00*5.81465*5.8232*5.8235*5.81465
03/20/2005 21:05:00*5.8229*5.81315*5.8235*5.81315
03/20/2005 21:10:00*5.8128*5.8235*5.8239*5.8125
03/20/2005 21:15:00*5.8233*5.8277*5.8282*5.8228
03/20/2005 21:20:00*5.8274*5.8274*5.8289*5.827
03/20/2005 21:25:00*5.8277*5.8285*5.8289*5.8274
03/20/2005 21:30:00*5.8289*5.8285*5.8295*5.80945
03/20/2005 21:35:00*5.8282*5.8289*5.8289*5.8282
03/20/2005 21:40:00*5.8285*5.80915*5.8289*5.80915
03/20/2005 21:45:00*5.80945*5.80945*5.80975*5.80915
03/20/2005 21:50:00*5.80915*5.8259*5.8268*5.80825
03/20/2005 21:55:00*5.8264*5.827*5.8274*5.8259
03/20/2005 22:00:00*5.8268*5.8249*5.827*5.8242
03/20/2005 22:05:00*5.8247*5.8238*5.8259*5.8238
03/20/2005 22:10:00*5.824*5.8256*5.8256*5.8238
03/20/2005 22:15:00*5.8253*5.8259*5.8261*5.8149
03/20/2005 22:20:00*5.8261*5.8268*5.8268*5.8256
03/20/2005 22:25:00*5.827*5.8249*5.827*5.8049
03/20/2005 22:30:00*5.8253*5.8264*5.8264*5.8247
03/20/2005 22:35:00*5.8271*5.8292*5.8307*5.8264
03/20/2005 22:40:00*5.8289*5.8277*5.8298*5.8277
03/20/2005 22:45:00*5.8281*5.8292*5.8292*5.8275
03/20/2005 22:50:00*5.8289*5.8262*5.8292*5.8262
03/20/2005 22:55:00*5.8266*5.8249*5.8268*5.80855
03/20/2005 23:00:00*5.8247*5.8046*5.8257*5.8043
03/20/2005 23:05:00*5.8049*5.8249*5.8257*5.8046
03/20/2005 23:10:00*5.8252*5.8252*5.8254*5.8249
03/20/2005 23:15:00*5.8254*5.8282*5.8285*5.8252
03/20/2005 23:20:00*5.8278*5.8273*5.8282*5.8267
03/20/2005 23:25:00*5.8275*5.80795*5.8285*5.80735
03/20/2005 23:30:00*5.80735*5.827*5.8275*5.80735
03/20/2005 23:35:00*5.8267*5.8267*5.827*5.8267
03/20/2005 23:40:00*5.827*5.8275*5.8278*5.8267
03/20/2005 23:45:00*5.80855*5.80825*5.8275*5.80795
03/20/2005 23:50:00*5.8285*5.827*5.8285*5.80825
03/20/2005 23:55:00*5.8267*5.8267*5.8273*5.80615
03/21/2005 00:00:00*5.8263*5.8261*5.827*5.8252
03/21/2005 00:05:00*5.8263*5.8267*5.8273*5.8261
03/21/2005 00:10:00*5.8263*5.8267*5.827*5.8261
03/21/2005 00:15:00*5.8263*5.827*5.827*5.8263
03/21/2005 00:20:00*5.8267*5.827*5.827*5.8267
03/21/2005 00:25:00*5.8267*5.8266*5.827*5.826
03/21/2005 00:30:00*5.827*5.8273*5.8282*5.8266
03/21/2005 00:35:00*5.8275*5.8275*5.8288*5.827
03/21/2005 00:40:00*5.8273*5.8273*5.8275*5.817
03/21/2005 00:45:00*5.827*5.80675*5.8284*5.80675
03/21/2005 00:50:00*5.80705*5.8282*5.8284*5.80675
03/21/2005 00:55:00*5.8278*5.8284*5.8284*5.8278
03/21/2005 01:00:00*5.8288*5.8182*5.8288*5.81775
03/21/2005 01:05:00*5.8178*5.8288*5.8288*5.8178
03/21/2005 01:10:00*5.80825*5.8293*5.8299*5.80825
03/21/2005 01:15:00*5.8296*5.83*5.8312*5.82845
03/21/2005 01:20:00*5.83055*5.8298*5.83055*5.8285
03/21/2005 01:25:00*5.8295*5.83055*5.8306*5.8288
03/21/2005 01:30:00*5.8306*5.83145*5.8321*5.83
03/21/2005 01:35:00*5.8321*5.83455*5.83515*5.83145
03/21/2005 01:40:00*5.833*5.8309*5.83515*5.8293
03/21/2005 01:45:00*5.8312*5.8317*5.83395*5.8299
03/21/2005 01:50:00*5.83425*5.83395*5.83545*5.8314
03/21/2005 01:55:00*5.83425*5.8342*5.83545*5.8326
03/21/2005 02:00:00*5.8345*5.83485*5.8352*5.8336
03/21/2005 02:05:00*5.8352*5.83785*5.83785*5.8333
03/21/2005 02:10:00*5.8333*5.8345*5.83785*5.8333
03/21/2005 02:15:00*5.8344*5.8356*5.8365*5.8339
03/21/2005 02:20:00*5.8357*5.8326*5.8359*5.8317
03/21/2005 02:25:00*5.832*5.8358*5.8361*5.8309
03/21/2005 02:30:00*5.8354*5.8368*5.83865*5.8278
03/21/2005 02:35:00*5.837*5.8398*5.8407*5.83605
03/21/2005 02:45:00*5.8393*5.8482*5.85235*5.83765
03/21/2005 02:50:00*5.8478*5.8481*5.8499*5.8387
03/21/2005 02:55:00*5.8484*5.851*5.8513*5.8433
03/21/2005 03:00:00*5.8506*5.8565*5.8626*5.8505
03/21/2005 03:05:00*5.8572*5.8602*5.8628*5.8478
03/21/2005 03:10:00*5.86*5.8627*5.86755*5.8526
03/21/2005 03:15:00*5.86305*5.862*5.8657*5.8598
03/21/2005 03:20:00*5.8619*5.8623*5.864*5.8601
03/21/2005 03:25:00*5.8619*5.8668*5.8696*5.8605
03/21/2005 03:30:00*5.8665*5.8735*5.874*5.8596
03/21/2005 03:35:00*5.8728*5.8699*5.8735*5.8604
03/21/2005 03:40:00*5.8701*5.8681*5.87095*5.8675
03/21/2005 03:45:00*5.8685*5.87245*5.87305*5.8611
03/21/2005 03:50:00*5.8712*5.871*5.87255*5.8673
03/21/2005 03:55:00*5.8707*5.8759*5.8803*5.8597
03/21/2005 04:00:00*5.8794*5.8737*5.881*5.8669
03/21/2005 04:05:00*5.8747*5.8763*5.878*5.8688
03/21/2005 04:10:00*5.8759*5.8819*5.8825*5.8692
03/21/2005 04:15:00*5.8822*5.8915*5.8994*5.8818
03/21/2005 04:20:00*5.8913*5.8834*5.89335*5.881
03/21/2005 04:25:00*5.8857*5.8857*5.8893*5.8803
03/21/2005 04:30:00*5.886*5.8825*5.8864*5.8813
03/21/2005 04:35:00*5.8833*5.8807*5.88445*5.8737
03/21/2005 04:40:00*5.8807*5.8805*5.8836*5.8727
03/21/2005 04:45:00*5.8808*5.8788*5.8838*5.8784
03/21/2005 04:50:00*5.8785*5.8772*5.8801*5.8765
03/21/2005 04:55:00*5.8771*5.8765*5.8787*5.8752
03/21/2005 05:00:00*5.8767*5.8756*5.8774*5.8753
03/21/2005 05:05:00*5.8752*5.874*5.87655*5.8699
03/21/2005 05:10:00*5.8737*5.8738*5.8751*5.873
03/21/2005 05:15:00*5.8742*5.8762*5.8773*5.873
03/21/2005 05:20:00*5.8773*5.8844*5.8935*5.8762
03/21/2005 05:25:00*5.8923*5.9015*5.9046*5.8844
03/21/2005 05:30:00*5.9014*5.8893*5.9026*5.8776
03/21/2005 05:35:00*5.8889*5.8946*5.8979*5.8866
03/21/2005 05:40:00*5.89305*5.8927*5.8956*5.8902
03/21/2005 05:45:00*5.8925*5.8867*5.8939*5.8861
03/21/2005 05:50:00*5.8865*5.8893*5.8901*5.8821
03/21/2005 05:55:00*5.8889*5.8915*5.8923*5.8874
03/21/2005 06:00:00*5.8914*5.8942*5.8993*5.8882
03/21/2005 06:05:00*5.8944*5.8933*5.8955*5.8932
03/21/2005 06:10:00*5.8943*5.8909*5.8949*5.8882
03/21/2005 06:15:00*5.8911*5.892*5.8941*5.8882
03/21/2005 06:20:00*5.8925*5.89*5.89355*5.8867
03/21/2005 06:25:00*5.8893*5.8946*5.8987*5.8875
03/21/2005 06:30:00*5.8961*5.8997*5.9035*5.8902
03/21/2005 06:35:00*5.9007*5.9014*5.9039*5.8943
03/21/2005 06:40:00*5.9022*5.9063*5.9076*5.8933
03/21/2005 06:45:00*5.9065*5.9118*5.9176*5.9044
03/21/2005 06:50:00*5.9116*5.909*5.9128*5.9046
03/21/2005 06:55:00*5.9093*5.8996*5.9109*5.8996
03/21/2005 07:00:00*5.9078*5.91015*5.9105*5.8996
03/21/2005 07:05:00*5.9083*5.918*5.918*5.9041
03/21/2005 07:10:00*5.9193*5.9165*5.9207*5.9141
03/21/2005 07:15:00*5.9159*5.909*5.9165*5.90675
03/21/2005 07:20:00*5.91*5.9083*5.91115*5.901
03/21/2005 07:25:00*5.9083*5.9075*5.91375*5.9006
03/21/2005 07:30:00*5.9072*5.9055*5.91175*5.901
03/21/2005 07:35:00*5.9055*5.9049*5.906*5.8997
03/21/2005 07:40:00*5.9045*5.9075*5.9102*5.8985
03/21/2005 07:45:00*5.9079*5.9174*5.9184*5.9075
03/21/2005 07:50:00*5.9176*5.9343*5.9349*5.91655
03/21/2005 07:55:00*5.9349*5.9489*5.95235*5.9343
03/21/2005 08:00:00*5.9486*5.943*5.9504*5.9406
03/21/2005 08:05:00*5.9439*5.9464*5.9482*5.9408
03/21/2005 08:10:00*5.946*5.9416*5.9473*5.93995
03/21/2005 08:15:00*5.942*5.9429*5.9455*5.9409
03/21/2005 08:20:00*5.9426*5.9404*5.9431*5.9391
03/21/2005 08:25:00*5.9402*5.9447*5.9497*5.9398
03/21/2005 08:30:00*5.9454*5.9488*5.9535*5.9399
03/21/2005 08:35:00*5.9476*5.9489*5.9516*5.9428
03/21/2005 08:40:00*5.9492*5.9429*5.9496*5.93995
03/21/2005 08:45:00*5.9411*5.9342*5.9429*5.933
03/21/2005 08:50:00*5.9344*5.9248*5.9365*5.9248
03/21/2005 08:55:00*5.9242*5.9215*5.9248*5.915
03/21/2005 09:00:00*5.9218*5.922*5.9248*5.9173
03/21/2005 09:05:00*5.9209*5.9125*5.9223*5.9093
03/21/2005 09:10:00*5.9123*5.9051*5.9133*5.8997
03/21/2005 09:15:00*5.9093*5.8942*5.9093*5.8887
03/21/2005 09:20:00*5.8944*5.8941*5.89505*5.891
03/21/2005 09:25:00*5.89225*5.8933*5.8948*5.8852
03/21/2005 09:30:00*5.89255*5.8862*5.8946*5.8815
03/21/2005 09:35:00*5.8855*5.8915*5.89515*5.8805
03/21/2005 09:40:00*5.8907*5.8916*5.9023*5.8878
03/21/2005 09:45:00*5.895*5.897*5.9013*5.8916
03/21/2005 09:50:00*5.8972*5.8905*5.8975*5.8866
03/21/2005 09:55:00*5.89*5.8905*5.89355*5.8796
03/21/2005 10:00:00*5.8907*5.8818*5.89295*5.8818
03/21/2005 10:05:00*5.8904*5.8886*5.8907*5.8818
03/21/2005 10:10:00*5.8888*5.8821*5.8899*5.8771
03/21/2005 10:15:00*5.8824*5.878*5.8859*5.8777
03/21/2005 10:20:00*5.8784*5.8691*5.8791*5.8584
03/21/2005 10:25:00*5.8693*5.8625*5.8737*5.8568
03/21/2005 10:30:00*5.8604*5.876*5.8782*5.85815
03/21/2005 10:35:00*5.8757*5.87615*5.8791*5.8699
03/21/2005 10:40:00*5.8762*5.877*5.8805*5.8752
03/21/2005 10:45:00*5.876*5.8768*5.8791*5.87425
03/21/2005 10:50:00*5.877*5.8847*5.8852*5.8765
03/21/2005 10:55:00*5.8926*5.8881*5.8958*5.8818
03/21/2005 11:00:00*5.8879*5.881*5.8939*5.8796
03/21/2005 11:05:00*5.8807*5.8773*5.8826*5.8769
03/21/2005 11:10:00*5.8772*5.8737*5.8774*5.86835
03/21/2005 11:15:00*5.8735*5.86955*5.87595*5.8688
03/21/2005 11:20:00*5.8695*5.8638*5.8705*5.8594
03/21/2005 11:25:00*5.8641*5.8568*5.8646*5.8547
03/21/2005 11:30:00*5.85795*5.8437*5.85795*5.8399
03/21/2005 11:35:00*5.8437*5.848*5.8487*5.8421
03/21/2005 11:40:00*5.84815*5.84855*5.8489*5.8393
03/21/2005 11:45:00*5.8475*5.8491*5.85035*5.8462
03/21/2005 11:50:00*5.8498*5.8535*5.8568*5.8488
03/21/2005 11:55:00*5.8539*5.8544*5.8571*5.8433
03/21/2005 12:00:00*5.8546*5.8531*5.8551*5.853
03/21/2005 12:05:00*5.8536*5.8491*5.8538*5.8468
03/21/2005 12:10:00*5.8489*5.852*5.8534*5.8481
03/21/2005 12:15:00*5.8511*5.854*5.8541*5.8501
03/21/2005 12:20:00*5.8541*5.8537*5.8561*5.85175
03/21/2005 12:25:00*5.85265*5.84985*5.8544*5.84855
03/21/2005 12:30:00*5.8521*5.8527*5.853*5.84955
03/21/2005 12:35:00*5.852*5.8501*5.8527*5.84855
03/21/2005 12:40:00*5.8505*5.8496*5.8512*5.8489
03/21/2005 12:45:00*5.8499*5.8485*5.85165*5.8479
03/21/2005 12:50:00*5.8491*5.8495*5.8503*5.8481
03/21/2005 12:55:00*5.8496*5.8509*5.851*5.8491
03/21/2005 13:00:00*5.8506*5.8505*5.852*5.8492
03/21/2005 13:05:00*5.8509*5.8499*5.8509*5.8495
03/21/2005 13:10:00*5.85*5.8499*5.8517*5.8498
03/21/2005 13:15:00*5.85*5.8502*5.8526*5.8496
03/21/2005 13:20:00*5.8499*5.8514*5.8523*5.8496
03/21/2005 13:25:00*5.8512*5.8516*5.8545*5.851
03/21/2005 13:30:00*5.8514*5.8513*5.8523*5.851
03/21/2005 13:35:00*5.8514*5.8533*5.8534*5.851
03/21/2005 13:40:00*5.8538*5.8534*5.8562*5.85185
03/21/2005 13:45:00*5.85245*5.8517*5.8544*5.8515
03/21/2005 13:50:00*5.8513*5.8561*5.8561*5.8513
03/21/2005 13:55:00*5.8558*5.8555*5.8566*5.85365
03/21/2005 14:00:00*5.8577*5.8572*5.8582*5.8555
03/21/2005 14:05:00*5.8572*5.8552*5.8616*5.8552
03/21/2005 14:10:00*5.8614*5.8594*5.8614*5.8552
03/21/2005 14:15:00*5.8598*5.8584*5.86*5.85145
03/21/2005 14:20:00*5.8587*5.8584*5.8593*5.8584
03/21/2005 14:25:00*5.8582*5.8572*5.8584*5.8526
03/21/2005 14:30:00*5.8575*5.8577*5.8583*5.8572
03/21/2005 14:35:00*5.8882*5.8583*5.88915*5.8516
03/21/2005 14:40:00*5.8579*5.8512*5.8583*5.84935
03/21/2005 14:45:00*5.8509*5.8502*5.8512*5.8487
03/21/2005 14:50:00*5.8499*5.84965*5.8524*5.84905
03/21/2005 14:55:00*5.8503*5.8506*5.852*5.84965
03/21/2005 15:00:00*5.8508*5.847*5.8519*5.847
03/21/2005 15:05:00*5.8509*5.8523*5.85305*5.847
03/21/2005 15:10:00*5.85275*5.8534*5.85365*5.852
03/21/2005 15:15:00*5.853*5.85275*5.85395*5.8523
03/21/2005 15:20:00*5.8523*5.8526*5.85335*5.852
03/21/2005 15:25:00*5.8523*5.8523*5.85335*5.8523
03/21/2005 15:30:00*5.8527*5.854*5.854*5.851
03/21/2005 15:35:00*5.8543*5.85305*5.8543*5.8509
03/21/2005 15:40:00*5.853*5.8514*5.85305*5.8514
03/21/2005 15:45:00*5.8516*5.8517*5.852*5.8512
03/21/2005 15:50:00*5.8521*5.852*5.8527*5.8515
03/21/2005 15:55:00*5.8527*5.8517*5.8531*5.85115
03/21/2005 16:00:00*5.852*5.8554*5.8554*5.85085
03/21/2005 16:05:00*5.8556*5.8622*5.89135*5.8554
03/21/2005 16:10:00*5.8623*5.8617*5.8626*5.8617
03/21/2005 16:15:00*5.8614*5.862*5.8624*5.8605
03/21/2005 16:20:00*5.89395*5.862*5.89395*5.862
03/21/2005 16:25:00*5.8624*5.8617*5.8624*5.8614
03/21/2005 16:30:00*5.8614*5.8608*5.8617*5.8608
03/21/2005 16:35:00*5.8611*5.8599*5.8617*5.8589
03/21/2005 16:40:00*5.8593*5.8589*5.8599*5.8586
03/21/2005 16:45:00*5.8593*5.8589*5.8596*5.8589
03/21/2005 16:50:00*5.8593*5.858*5.8593*5.8562
03/21/2005 16:55:00*5.8583*5.8583*5.8589*5.8577
03/21/2005 17:00:00*5.8668*5.8577*5.8668*5.8557
