03/21/2005 17:05:00*5.858*5.86615*5.86775*5.8574
03/21/2005 17:10:00*5.8668*5.8586*5.86775*5.8583
03/21/2005 17:15:00*5.8589*5.8593*5.86775*5.8586
03/21/2005 17:20:00*5.8589*5.8599*5.86865*5.8589
03/21/2005 17:25:00*5.85855*5.8593*5.8605*5.85795
03/21/2005 17:30:00*5.85765*5.8589*5.8593*5.85735
03/21/2005 17:35:00*5.8593*5.8589*5.8593*5.85735
03/21/2005 17:40:00*5.85765*5.85795*5.8593*5.85765
03/21/2005 17:45:00*5.8596*5.85825*5.8599*5.85795
03/21/2005 17:50:00*5.8589*5.85735*5.8589*5.85735
03/21/2005 17:55:00*5.85735*5.8589*5.8596*5.85735
03/21/2005 18:00:00*5.85765*5.85735*5.8596*5.85735
03/21/2005 18:05:00*5.858*5.8576*5.8586*5.85515
03/21/2005 18:10:00*5.8567*5.8564*5.8588*5.85455
03/21/2005 18:15:00*5.85735*5.85735*5.8588*5.85575
03/21/2005 18:20:00*5.8582*5.856*5.8584*5.85365
03/21/2005 18:25:00*5.85425*5.8557*5.856*5.85395
03/21/2005 18:30:00*5.8554*5.8548*5.856*5.853
03/21/2005 18:35:00*5.8551*5.8554*5.8563*5.85335
03/21/2005 18:40:00*5.85395*5.8551*5.856*5.85395
03/21/2005 18:45:00*5.8554*5.85335*5.8554*5.85335
03/21/2005 18:50:00*5.8544*5.85515*5.8556*5.853
03/21/2005 18:55:00*5.8551*5.8544*5.85515*5.853
03/21/2005 19:00:00*5.8547*5.85365*5.8547*5.85335
03/21/2005 19:05:00*5.8556*5.85515*5.8565*5.85365
03/21/2005 19:10:00*5.8558*5.85235*5.8558*5.8523
03/21/2005 19:15:00*5.8533*5.85335*5.85425*5.85235
03/21/2005 19:20:00*5.8527*5.8417*5.85335*5.8417
03/21/2005 19:25:00*5.8414*5.8418*5.8422*5.8414
03/21/2005 19:30:00*5.8419*5.853*5.85455*5.8417
03/21/2005 19:35:00*5.8527*5.853*5.85485*5.85265
03/21/2005 19:40:00*5.8537*5.85115*5.8541*5.85115
03/21/2005 19:45:00*5.8541*5.8548*5.8549*5.85115
03/21/2005 19:50:00*5.85235*5.8538*5.8548*5.85145
03/21/2005 19:55:00*5.85145*5.8519*5.8545*5.85145
03/21/2005 20:00:00*5.8516*5.8526*5.853*5.851
03/21/2005 20:05:00*5.8528*5.8533*5.85365*5.8523
03/21/2005 20:10:00*5.85395*5.85395*5.85425*5.8533
03/21/2005 20:15:00*5.8535*5.8542*5.85455*5.8535
03/21/2005 20:20:00*5.8538*5.85455*5.85455*5.8538
03/21/2005 20:25:00*5.8548*5.85515*5.8564*5.85455
03/21/2005 20:30:00*5.85545*5.8561*5.8564*5.8549
03/21/2005 20:35:00*5.85705*5.85705*5.85735*5.8558
03/21/2005 20:40:00*5.8562*5.85765*5.85765*5.8556
03/21/2005 20:45:00*5.8558*5.8558*5.85765*5.8556
03/21/2005 20:50:00*5.8554*5.8547*5.85825*5.8542
03/21/2005 20:55:00*5.8547*5.85825*5.85825*5.8547
03/21/2005 21:00:00*5.8552*5.8454*5.85855*5.8432
03/21/2005 21:05:00*5.8451*5.8468*5.8471*5.8451
03/21/2005 21:10:00*5.847*5.8474*5.8479*5.8468
03/21/2005 21:15:00*5.8477*5.8482*5.85735*5.847
03/21/2005 21:20:00*5.8481*5.8474*5.8482*5.847
03/21/2005 21:25:00*5.8477*5.8479*5.85795*5.847
03/21/2005 21:30:00*5.8482*5.8477*5.85855*5.8477
03/21/2005 21:35:00*5.85795*5.8482*5.85855*5.8477
03/21/2005 21:40:00*5.8482*5.85345*5.85345*5.8481
03/21/2005 21:45:00*5.8489*5.8598*5.8598*5.8487
03/21/2005 21:50:00*5.8598*5.8498*5.8598*5.8492
03/21/2005 21:55:00*5.8498*5.8502*5.8604*5.8492
03/21/2005 22:00:00*5.8498*5.8495*5.8598*5.849
03/21/2005 22:05:00*5.8492*5.8489*5.8598*5.8489
03/21/2005 22:10:00*5.85945*5.8489*5.85945*5.8474
03/21/2005 22:15:00*5.85915*5.8482*5.85915*5.8482
03/21/2005 22:20:00*5.85885*5.8485*5.85885*5.8482
03/21/2005 22:25:00*5.85945*5.8598*5.8598*5.8485
03/21/2005 22:30:00*5.8598*5.8598*5.8601*5.8489
03/21/2005 22:35:00*5.8598*5.8492*5.8601*5.8395
03/21/2005 22:40:00*5.8489*5.8495*5.8598*5.8489
03/21/2005 22:45:00*5.8492*5.8493*5.8598*5.849
03/21/2005 22:50:00*5.8492*5.8495*5.8495*5.8492
03/21/2005 22:55:00*5.8492*5.8495*5.8598*5.8492
03/21/2005 23:00:00*5.8495*5.8492*5.8498*5.8492
03/21/2005 23:05:00*5.8498*5.8499*5.8503*5.8492
03/21/2005 23:10:00*5.85*5.85*5.8601*5.8493
03/21/2005 23:15:00*5.8496*5.8496*5.8601*5.8496
03/21/2005 23:20:00*5.8496*5.8496*5.85*5.8491
03/21/2005 23:25:00*5.85*5.8496*5.85*5.8496
03/21/2005 23:30:00*5.8496*5.8496*5.85*5.8496
03/21/2005 23:35:00*5.8496*5.85*5.8601*5.8496
03/21/2005 23:40:00*5.85*5.85*5.85*5.8496
03/21/2005 23:45:00*5.8503*5.851*5.86105*5.85
03/21/2005 23:50:00*5.8506*5.8496*5.851*5.8482
03/21/2005 23:55:00*5.8496*5.8506*5.851*5.8493
03/22/2005 00:00:00*5.8497*5.8493*5.8514*5.8481
03/22/2005 00:05:00*5.8501*5.85915*5.8598*5.849
03/22/2005 00:10:00*5.8504*5.85825*5.8598*5.8491
03/22/2005 00:15:00*5.85795*5.8469*5.85825*5.8462
03/22/2005 00:20:00*5.8482*5.8499*5.8598*5.8469
03/22/2005 00:25:00*5.85855*5.85855*5.85915*5.8484
03/22/2005 00:30:00*5.8493*5.85795*5.85915*5.8487
03/22/2005 00:35:00*5.85825*5.8484*5.85825*5.8388
03/22/2005 00:40:00*5.8478*5.8478*5.8567*5.8459
03/22/2005 00:45:00*5.8482*5.8475*5.85735*5.8475
03/22/2005 00:50:00*5.8564*5.85765*5.85855*5.8472
03/22/2005 00:55:00*5.85795*5.85765*5.85795*5.8491
03/22/2005 01:00:00*5.8488*5.8491*5.85855*5.8488
03/22/2005 01:05:00*5.85795*5.8503*5.85915*5.8491
03/22/2005 01:10:00*5.8499*5.8503*5.8598*5.8487
03/22/2005 01:15:00*5.8505*5.8491*5.8598*5.8491
03/22/2005 01:20:00*5.8496*5.8488*5.85765*5.8469
03/22/2005 01:25:00*5.8472*5.85795*5.85855*5.8469
03/22/2005 01:30:00*5.8484*5.8493*5.85795*5.8477
03/22/2005 01:35:00*5.8491*5.8493*5.85545*5.8477
03/22/2005 01:40:00*5.85515*5.85605*5.85605*5.849
03/22/2005 01:45:00*5.8503*5.85605*5.8567*5.8503
03/22/2005 01:50:00*5.8505*5.8534*5.86205*5.8505
03/22/2005 01:55:00*5.8527*5.8534*5.8645*5.8519
03/22/2005 02:00:00*5.8642*5.8594*5.8642*5.8528
03/22/2005 02:05:00*5.8591*5.858*5.86635*5.8568
03/22/2005 02:10:00*5.8645*5.8723*5.874*5.858
03/22/2005 02:15:00*5.8736*5.8696*5.87525*5.8645
03/22/2005 02:20:00*5.8692*5.8818*5.8826*5.8657
03/22/2005 02:25:00*5.8815*5.8882*5.8923*5.8755
03/22/2005 02:30:00*5.8879*5.897*5.9016*5.8863
03/22/2005 02:40:00*5.898*5.8985*5.8998*5.8952
03/22/2005 02:45:00*5.898*5.9005*5.9053*5.8943
03/22/2005 02:50:00*5.9002*5.8953*5.9079*5.8898
03/22/2005 02:55:00*5.8949*5.8999*5.9017*5.8857
03/22/2005 03:00:00*5.9005*5.894*5.9005*5.8895
03/22/2005 03:05:00*5.8934*5.8998*5.8998*5.8905
03/22/2005 03:10:00*5.8995*5.8996*5.9046*5.898
03/22/2005 03:15:00*5.9009*5.9036*5.9061*5.8929
03/22/2005 03:20:00*5.9036*5.9009*5.90485*5.8995
03/22/2005 03:25:00*5.9007*5.9036*5.9045*5.8997
03/22/2005 03:30:00*5.9036*5.9038*5.9044*5.9009
03/22/2005 03:35:00*5.9035*5.9071*5.9092*5.903
03/22/2005 03:40:00*5.9067*5.9152*5.9174*5.8995
03/22/2005 03:45:00*5.9159*5.915*5.9166*5.9045
03/22/2005 03:50:00*5.9152*5.9156*5.9229*5.9126
03/22/2005 03:55:00*5.9244*5.9207*5.9264*5.9156
03/22/2005 04:00:00*5.9209*5.9217*5.9217*5.92
03/22/2005 04:05:00*5.9215*5.9241*5.926*5.9207
03/22/2005 04:10:00*5.9237*5.9304*5.9304*5.9225
03/22/2005 04:15:00*5.9302*5.9247*5.9308*5.9244
03/22/2005 04:20:00*5.9262*5.9295*5.93625*5.92325
03/22/2005 04:25:00*5.9291*5.9324*5.9324*5.9282
03/22/2005 04:30:00*5.9322*5.9329*5.9338*5.9316
03/22/2005 04:35:00*5.9334*5.9251*5.9334*5.9229
03/22/2005 04:40:00*5.9248*5.9191*5.9251*5.9187
03/22/2005 04:45:00*5.9188*5.9153*5.92715*5.9119
03/22/2005 04:50:00*5.9156*5.9111*5.9156*5.9078
03/22/2005 04:55:00*5.9114*5.9037*5.9121*5.9016
03/22/2005 05:00:00*5.9033*5.9127*5.9137*5.9016
03/22/2005 05:05:00*5.9131*5.914*5.9153*5.912
03/22/2005 05:10:00*5.9138*5.9168*5.9176*5.9121
03/22/2005 05:15:00*5.9174*5.9095*5.93025*5.909
03/22/2005 05:20:00*5.9087*5.8861*5.9095*5.879
03/22/2005 05:25:00*5.8853*5.864*5.8861*5.8575
03/22/2005 05:30:00*5.8626*5.8702*5.92325*5.8521
03/22/2005 05:35:00*5.8705*5.8733*5.8737*5.8695
03/22/2005 05:40:00*5.8736*5.8723*5.8736*5.85965
03/22/2005 05:45:00*5.8721*5.8813*5.8838*5.8667
03/22/2005 05:50:00*5.8812*5.8785*5.8848*5.8764
03/22/2005 05:55:00*5.8792*5.8745*5.8859*5.86785
03/22/2005 06:00:00*5.874*5.8761*5.8775*5.8718
03/22/2005 06:05:00*5.876*5.8793*5.8793*5.876
03/22/2005 06:10:00*5.8792*5.8752*5.91155*5.87265
03/22/2005 06:15:00*5.8749*5.8788*5.8795*5.8749
03/22/2005 06:20:00*5.8784*5.8763*5.8798*5.8753
03/22/2005 06:25:00*5.8766*5.8768*5.8789*5.8748
03/22/2005 06:30:00*5.877*5.8739*5.8771*5.8734
03/22/2005 06:35:00*5.8739*5.8742*5.8763*5.8728
03/22/2005 06:40:00*5.8748*5.8736*5.877*5.8735
03/22/2005 06:45:00*5.8733*5.8719*5.8748*5.8712
03/22/2005 06:50:00*5.8724*5.87455*5.87645*5.8667
03/22/2005 06:55:00*5.8744*5.8754*5.87645*5.8724
03/22/2005 07:00:00*5.8728*5.8759*5.876*5.8712
03/22/2005 07:05:00*5.8746*5.8716*5.8789*5.8656
03/22/2005 07:10:00*5.8714*5.8731*5.8771*5.8714
03/22/2005 07:15:00*5.8733*5.8751*5.8764*5.8729
03/22/2005 07:20:00*5.8747*5.8823*5.8832*5.8713
03/22/2005 07:25:00*5.882*5.8769*5.8855*5.8764
03/22/2005 07:30:00*5.8764*5.8759*5.8773*5.8744
03/22/2005 07:35:00*5.8761*5.8711*5.88335*5.8708
03/22/2005 07:40:00*5.8726*5.87*5.8729*5.8679
03/22/2005 07:45:00*5.8703*5.859*5.87705*5.8552
03/22/2005 07:50:00*5.8588*5.8578*5.859*5.8559
03/22/2005 07:55:00*5.8581*5.8596*5.8606*5.8576
03/22/2005 08:00:00*5.859*5.8576*5.86265*5.8508
03/22/2005 08:05:00*5.8576*5.8542*5.8576*5.8507
03/22/2005 08:10:00*5.8539*5.8557*5.857*5.8539
03/22/2005 08:15:00*5.8538*5.8556*5.8561*5.8445
03/22/2005 08:20:00*5.8554*5.8616*5.8616*5.8546
03/22/2005 08:25:00*5.8618*5.8594*5.8618*5.8594
03/22/2005 08:30:00*5.8591*5.8597*5.8601*5.85435
03/22/2005 08:35:00*5.8597*5.8519*5.8597*5.8476
03/22/2005 08:40:00*5.8504*5.85295*5.85905*5.8483
03/22/2005 08:45:00*5.852*5.8521*5.8537*5.8513
03/22/2005 08:50:00*5.8517*5.8384*5.8536*5.8289
03/22/2005 08:55:00*5.8387*5.8435*5.8476*5.8342
03/22/2005 09:00:00*5.8437*5.844*5.8445*5.8299
03/22/2005 09:05:00*5.8443*5.8475*5.8527*5.8435
03/22/2005 09:10:00*5.8475*5.8547*5.8564*5.8416
03/22/2005 09:15:00*5.8543*5.8591*5.8607*5.8543
03/22/2005 09:20:00*5.8565*5.8528*5.8591*5.85075
03/22/2005 09:25:00*5.8525*5.8533*5.8552*5.85205
03/22/2005 09:30:00*5.8543*5.85455*5.85675*5.8501
03/22/2005 09:35:00*5.8545*5.8539*5.8559*5.8536
03/22/2005 09:40:00*5.8536*5.8542*5.8571*5.8523
03/22/2005 09:45:00*5.8533*5.8568*5.8586*5.85265
03/22/2005 09:50:00*5.857*5.8482*5.857*5.8393
03/22/2005 09:55:00*5.848*5.8503*5.8506*5.8466
03/22/2005 10:00:00*5.8524*5.85385*5.8564*5.8495
03/22/2005 10:05:00*5.8535*5.8516*5.8551*5.844
03/22/2005 10:10:00*5.8514*5.8506*5.8519*5.843
03/22/2005 10:15:00*5.8507*5.8527*5.8546*5.8421
03/22/2005 10:20:00*5.8531*5.8604*5.86095*5.8456
03/22/2005 10:25:00*5.8603*5.8513*5.86205*5.8513
03/22/2005 10:30:00*5.8599*5.8556*5.8624*5.8497
03/22/2005 10:35:00*5.8561*5.8503*5.8592*5.8465
03/22/2005 10:40:00*5.8507*5.8512*5.85345*5.8498
03/22/2005 10:45:00*5.8508*5.8435*5.852*5.843
03/22/2005 10:50:00*5.8366*5.8499*5.8503*5.8366
03/22/2005 10:55:00*5.8507*5.8535*5.8584*5.8462
03/22/2005 11:00:00*5.8554*5.854*5.8554*5.8531
03/22/2005 11:05:00*5.8534*5.8562*5.8571*5.8516
03/22/2005 11:10:00*5.8561*5.8547*5.8565*5.8527
03/22/2005 11:15:00*5.8551*5.85*5.8551*5.84735
03/22/2005 11:20:00*5.8503*5.8494*5.8513*5.846
03/22/2005 11:25:00*5.8492*5.8489*5.8496*5.8434
03/22/2005 11:30:00*5.8459*5.8519*5.8519*5.8455
03/22/2005 11:35:00*5.8516*5.8512*5.8519*5.8509
03/22/2005 11:40:00*5.851*5.8465*5.8537*5.846
03/22/2005 11:45:00*5.8473*5.855*5.8555*5.8465
03/22/2005 11:50:00*5.8552*5.8544*5.8556*5.854
03/22/2005 11:55:00*5.8539*5.8537*5.8544*5.8531
03/22/2005 12:00:00*5.8534*5.854*5.8547*5.853
03/22/2005 12:05:00*5.8537*5.8462*5.8544*5.8457
03/22/2005 12:10:00*5.8495*5.8514*5.8527*5.8462
03/22/2005 12:15:00*5.8511*5.8458*5.8523*5.8451
03/22/2005 12:20:00*5.847*5.8481*5.8481*5.8458
03/22/2005 12:25:00*5.8479*5.8568*5.8568*5.8458
03/22/2005 12:30:00*5.8565*5.853*5.8568*5.8498
03/22/2005 12:35:00*5.8533*5.85015*5.8561*5.8495
03/22/2005 12:40:00*5.8538*5.8556*5.8562*5.8498
03/22/2005 12:45:00*5.8555*5.8548*5.8558*5.8489
03/22/2005 12:50:00*5.8549*5.8532*5.8552*5.84675
03/22/2005 12:55:00*5.84825*5.84765*5.8544*5.84765
03/22/2005 13:00:00*5.8528*5.8496*5.8531*5.84765
03/22/2005 13:05:00*5.8499*5.8505*5.8507*5.8496
03/22/2005 13:10:00*5.8506*5.8498*5.8516*5.8491
03/22/2005 13:15:00*5.8478*5.8517*5.8548*5.8478
03/22/2005 13:20:00*5.8514*5.8512*5.852*5.8512
03/22/2005 13:25:00*5.8515*5.8512*5.85215*5.8509
03/22/2005 13:30:00*5.8515*5.8515*5.8515*5.8509
03/22/2005 13:35:00*5.8509*5.8509*5.85215*5.8506
03/22/2005 13:40:00*5.8506*5.85395*5.85395*5.8506
03/22/2005 13:45:00*5.85365*5.8537*5.8543*5.8534
03/22/2005 13:50:00*5.85395*5.851*5.85735*5.851
03/22/2005 13:55:00*5.852*5.854*5.85705*5.851
03/22/2005 14:00:00*5.8543*5.85395*5.8546*5.85275
03/22/2005 14:05:00*5.8537*5.8512*5.85395*5.8509
03/22/2005 14:10:00*5.8514*5.8523*5.85305*5.8512
03/22/2005 14:15:00*5.8527*5.8581*5.8581*5.8517
03/22/2005 14:20:00*5.8584*5.8542*5.8695*5.8517
03/22/2005 14:25:00*5.853*5.8539*5.8629*5.8521
03/22/2005 14:30:00*5.8558*5.868*5.8728*5.8539
03/22/2005 14:35:00*5.8685*5.872*5.8795*5.86585
03/22/2005 14:40:00*5.873*5.8884*5.8902*5.87015
03/22/2005 14:45:00*5.889*5.9053*5.9058*5.88185
03/22/2005 14:50:00*5.9046*5.9004*5.9053*5.9001
03/22/2005 14:55:00*5.9004*5.9042*5.9093*5.9004
03/22/2005 15:00:00*5.9017*5.9131*5.9202*5.9
03/22/2005 15:05:00*5.9125*5.9145*5.91575*5.9118
03/22/2005 15:10:00*5.9128*5.9154*5.9161*5.9029
03/22/2005 15:15:00*5.9158*5.9166*5.9172*5.9035
03/22/2005 15:20:00*5.9169*5.9151*5.9194*5.9129
03/22/2005 15:25:00*5.9184*5.9226*5.9248*5.9145
03/22/2005 15:30:00*5.9178*5.9258*5.9267*5.9148
03/22/2005 15:35:00*5.9226*5.9245*5.9273*5.911
03/22/2005 15:40:00*5.9194*5.9147*5.9245*5.9147
03/22/2005 15:45:00*5.9152*5.915*5.92325*5.9135
03/22/2005 15:50:00*5.9157*5.9151*5.92045*5.9148
03/22/2005 15:55:00*5.9151*5.9223*5.92425*5.9149
03/22/2005 16:00:00*5.9224*5.9192*5.9236*5.918
03/22/2005 16:05:00*5.9195*5.92485*5.92485*5.9192
03/22/2005 16:10:00*5.9211*5.9236*5.92485*5.9198
03/22/2005 16:15:00*5.9214*5.9197*5.92455*5.919
03/22/2005 16:20:00*5.9198*5.9255*5.9255*5.9193
03/22/2005 16:25:00*5.9211*5.9227*5.92675*5.9211
03/22/2005 16:30:00*5.9231*5.922*5.92615*5.9212
03/22/2005 16:35:00*5.9219*5.9233*5.9239*5.9209
03/22/2005 16:40:00*5.9215*5.9233*5.9236*5.9212
03/22/2005 16:45:00*5.9219*5.9227*5.9236*5.9209
03/22/2005 16:50:00*5.9225*5.9227*5.923*5.9218
03/22/2005 16:55:00*5.922*5.9246*5.9258*5.9219
03/22/2005 17:00:00*5.9253*5.932*5.932*5.92455
