03/24/2005 17:05:00*5.9497*5.9493*5.9506*5.949
03/24/2005 17:10:00*5.95*5.9513*5.9516*5.9493
03/24/2005 17:15:00*5.9506*5.9516*5.9525*5.9506
03/24/2005 17:20:00*5.9522*5.9516*5.9522*5.9516
03/24/2005 17:25:00*5.9516*5.9519*5.9519*5.9516
03/24/2005 17:30:00*5.9532*5.9522*5.9532*5.951
03/24/2005 17:35:00*5.9525*5.9522*5.9525*5.925
03/24/2005 17:40:00*5.9525*5.9525*5.9532*5.9516
03/24/2005 17:45:00*5.9525*5.9525*5.9525*5.9519
03/24/2005 17:50:00*5.9525*5.92595*5.9525*5.92595
03/24/2005 17:55:00*5.92595*5.9266*5.9516*5.92595
03/24/2005 18:00:00*5.9266*5.92595*5.9266*5.92595
03/24/2005 18:05:00*5.9505*5.9514*5.9514*5.92595
03/24/2005 18:10:00*5.9511*5.9489*5.9514*5.9485
03/24/2005 18:15:00*5.9489*5.9492*5.9495*5.92375
03/24/2005 18:20:00*5.9492*5.9483*5.9492*5.9479
03/24/2005 18:25:00*5.9479*5.9479*5.9483*5.9476
03/24/2005 18:30:00*5.9483*5.9483*5.9485*5.9479
03/24/2005 18:35:00*5.9483*5.9234*5.9483*5.9234
03/24/2005 18:40:00*5.9231*5.9225*5.9234*5.9225
03/24/2005 18:45:00*5.92215*5.9473*5.9479*5.92215
03/24/2005 18:50:00*5.9467*5.9467*5.9479*5.946
03/24/2005 18:55:00*5.947*5.9479*5.9479*5.9467
03/24/2005 19:00:00*5.9476*5.9479*5.9479*5.9476
03/24/2005 19:05:00*5.9476*5.9473*5.9479*5.947
03/24/2005 19:10:00*5.9473*5.947*5.9473*5.947
03/24/2005 19:15:00*5.947*5.947*5.947*5.947
03/24/2005 19:20:00*5.947*5.93275*5.947*5.93275
03/24/2005 19:25:00*5.93275*5.93375*5.9476*5.93275
03/24/2005 19:30:00*5.93375*5.93565*5.93595*5.93375
03/24/2005 19:35:00*5.93435*5.9483*5.9489*5.93435
03/24/2005 19:40:00*5.94215*5.93435*5.9483*5.93405
03/24/2005 19:45:00*5.93435*5.93435*5.93435*5.93405
03/24/2005 19:50:00*5.93405*5.93375*5.93565*5.93375
03/24/2005 19:55:00*5.93375*5.9483*5.9495*5.93375
03/24/2005 20:00:00*5.9479*5.9467*5.9489*5.9467
03/24/2005 20:05:00*5.9479*5.9479*5.9479*5.9467
03/24/2005 20:10:00*5.9479*5.9485*5.9492*5.9479
03/24/2005 20:15:00*5.9489*5.9485*5.9499*5.9485
03/24/2005 20:20:00*5.9485*5.9483*5.9489*5.9479
03/24/2005 20:25:00*5.9485*5.9489*5.9489*5.9473
03/24/2005 20:30:00*5.9485*5.9479*5.9489*5.9473
03/24/2005 20:35:00*5.9476*5.9485*5.9485*5.93405
03/24/2005 20:40:00*5.9483*5.93435*5.9492*5.93435
03/24/2005 20:45:00*5.93405*5.93405*5.93435*5.93405
03/24/2005 20:50:00*5.93405*5.93465*5.9489*5.93405
03/24/2005 20:55:00*5.93595*5.9502*5.9502*5.93465
03/24/2005 21:00:00*5.93595*5.9505*5.9508*5.93595
03/24/2005 21:05:00*5.9499*5.9499*5.9505*5.9499
03/24/2005 21:10:00*5.9499*5.9502*5.9502*5.9499
03/24/2005 21:15:00*5.9502*5.9511*5.9511*5.9502
03/24/2005 21:20:00*5.9508*5.9502*5.9511*5.9502
03/24/2005 21:25:00*5.9505*5.9511*5.9511*5.9502
03/24/2005 21:30:00*5.9511*5.9511*5.9511*5.9511
03/24/2005 21:35:00*5.9508*5.9508*5.9511*5.9508
03/24/2005 21:40:00*5.9508*5.93655*5.9508*5.93625
03/24/2005 21:45:00*5.93625*5.9508*5.9511*5.93625
03/24/2005 21:50:00*5.9508*5.9508*5.9511*5.9508
03/24/2005 21:55:00*5.9508*5.93655*5.9511*5.93655
03/24/2005 22:00:00*5.9253*5.93655*5.93655*5.9253
03/24/2005 22:05:00*5.93655*5.93655*5.93655*5.93655
03/24/2005 22:10:00*5.93655*5.93655*5.93655*5.93655
03/24/2005 22:15:00*5.93655*5.93655*5.93655*5.93655
03/24/2005 22:20:00*5.9259*5.9246*5.9427*5.9246
03/24/2005 22:25:00*5.9419*5.9499*5.9502*5.9246
03/24/2005 22:30:00*5.9499*5.9495*5.9499*5.9495
03/24/2005 22:35:00*5.9495*5.9495*5.9495*5.9495
03/24/2005 22:40:00*5.9495*5.93535*5.9495*5.93535
03/24/2005 22:45:00*5.9499*5.9495*5.9505*5.93535
03/24/2005 22:50:00*5.9499*5.9499*5.9499*5.9492
03/24/2005 22:55:00*5.9499*5.9505*5.9505*5.9499
03/24/2005 23:00:00*5.9505*5.93655*5.9505*5.93655
03/24/2005 23:05:00*5.93655*5.93655*5.93655*5.93655
03/24/2005 23:10:00*5.93655*5.9508*5.9508*5.93625
03/24/2005 23:15:00*5.9518*5.9505*5.9518*5.9505
03/24/2005 23:20:00*5.9505*5.9505*5.9514*5.9505
03/24/2005 23:25:00*5.9505*5.9505*5.9514*5.9495
03/24/2005 23:30:00*5.9508*5.9518*5.9518*5.9495
03/24/2005 23:35:00*5.9514*5.9518*5.9518*5.9511
03/24/2005 23:40:00*5.9518*5.9508*5.9518*5.9508
03/24/2005 23:45:00*5.9514*5.9511*5.9514*5.9508
03/24/2005 23:50:00*5.9508*5.9518*5.9521*5.9508
03/24/2005 23:55:00*5.9514*5.9514*5.9524*5.9514
03/25/2005 00:00:00*5.9518*5.93755*5.9524*5.9272
03/25/2005 00:05:00*5.93685*5.9508*5.9508*5.93685
03/25/2005 00:10:00*5.9508*5.9511*5.9511*5.9508
03/25/2005 00:15:00*5.9511*5.9511*5.9514*5.9511
03/25/2005 00:20:00*5.9511*5.9511*5.9511*5.9511
03/25/2005 00:25:00*5.9508*5.9511*5.9511*5.9508
03/25/2005 00:30:00*5.9505*5.9511*5.9511*5.9505
03/25/2005 00:35:00*5.9508*5.9508*5.9511*5.9505
03/25/2005 00:40:00*5.9505*5.9511*5.9511*5.9505
03/25/2005 00:45:00*5.9511*5.9514*5.9514*5.93595
03/25/2005 00:50:00*5.9514*5.9514*5.9514*5.9511
03/25/2005 00:55:00*5.9514*5.9514*5.9514*5.9514
03/25/2005 01:00:00*5.9514*5.9499*5.9514*5.9492
03/25/2005 01:05:00*5.9511*5.9505*5.9511*5.9499
03/25/2005 01:10:00*5.9511*5.9495*5.9511*5.9495
03/25/2005 01:15:00*5.9485*5.9495*5.9495*5.9476
03/25/2005 01:20:00*5.93535*5.9499*5.9499*5.93535
03/25/2005 01:25:00*5.9499*5.9499*5.9499*5.9499
03/25/2005 01:30:00*5.9505*5.9502*5.9505*5.93555
03/25/2005 01:35:00*5.9505*5.9495*5.9505*5.9495
03/25/2005 01:40:00*5.9499*5.9489*5.9499*5.9464
03/25/2005 01:45:00*5.9485*5.9492*5.9495*5.9476
03/25/2005 01:50:00*5.9495*5.9495*5.9495*5.9492
03/25/2005 01:55:00*5.9495*5.9485*5.9495*5.9483
03/25/2005 02:00:00*5.9479*5.93585*5.9499*5.93585
03/25/2005 02:05:00*5.9395*5.93585*5.943*5.93585
03/25/2005 02:10:00*5.93585*5.9489*5.9489*5.93555
03/25/2005 02:15:00*5.9492*5.9495*5.9495*5.9489
03/25/2005 02:20:00*5.9495*5.9508*5.9511*5.9495
03/25/2005 02:25:00*5.9505*5.94145*5.9514*5.94145
03/25/2005 02:30:00*5.94115*5.94345*5.9514*5.94115
03/25/2005 02:35:00*5.93965*5.94125*5.9553*5.93965
03/25/2005 02:45:00*5.94195*5.94195*5.9435*5.94125
03/25/2005 02:50:00*5.9569*5.9552*5.9572*5.94195
03/25/2005 02:55:00*5.9559*5.9556*5.956*5.9536
03/25/2005 03:00:00*5.9554*5.9553*5.9556*5.9553
03/25/2005 03:05:00*5.9551*5.9581*5.9581*5.9531
03/25/2005 03:10:00*5.95755*5.9518*5.9581*5.9518
03/25/2005 03:15:00*5.9494*5.9468*5.9518*5.9446
03/25/2005 03:20:00*5.9464*5.9455*5.94885*5.9449
03/25/2005 03:25:00*5.946*5.9444*5.94845*5.9441
03/25/2005 03:30:00*5.9441*5.943*5.94815*5.9411
03/25/2005 03:35:00*5.94815*5.9446*5.94815*5.9424
03/25/2005 03:40:00*5.9457*5.94565*5.94665*5.94375
03/25/2005 03:45:00*5.947*5.946*5.9483*5.94565
03/25/2005 03:50:00*5.9459*5.94475*5.9481*5.94445
03/25/2005 03:55:00*5.94195*5.9448*5.9483*5.94195
03/25/2005 04:00:00*5.9452*5.94765*5.94895*5.9445
03/25/2005 04:05:00*5.9439*5.9451*5.94895*5.93915
03/25/2005 04:10:00*5.9454*5.9434*5.9455*5.93915
03/25/2005 04:15:00*5.9441*5.9455*5.94915*5.93845
03/25/2005 04:20:00*5.9455*5.9464*5.94945*5.94325
03/25/2005 04:25:00*5.9453*5.9453*5.9464*5.94235
03/25/2005 04:30:00*5.9448*5.9452*5.9478*5.94295
03/25/2005 04:35:00*5.9455*5.9455*5.9473*5.94425
03/25/2005 04:40:00*5.9457*5.9446*5.946*5.94105
03/25/2005 04:45:00*5.945*5.9546*5.9561*5.9446
03/25/2005 04:50:00*5.9549*5.9532*5.9549*5.94765
03/25/2005 04:55:00*5.9507*5.9486*5.954*5.9467
03/25/2005 05:00:00*5.9483*5.9474*5.95015*5.9458
03/25/2005 05:05:00*5.94765*5.9471*5.95045*5.9469
03/25/2005 05:10:00*5.9469*5.94405*5.94885*5.9424
03/25/2005 05:15:00*5.94495*5.9453*5.9497*5.9425
03/25/2005 05:20:00*5.9451*5.9454*5.9473*5.9441
03/25/2005 05:25:00*5.94545*5.94875*5.94875*5.94185
03/25/2005 05:30:00*5.9476*5.9471*5.94875*5.9469
03/25/2005 05:35:00*5.9471*5.94765*5.94795*5.9471
03/25/2005 05:40:00*5.9462*5.9478*5.9478*5.94185
03/25/2005 05:45:00*5.9463*5.947*5.9488*5.94465
03/25/2005 05:50:00*5.9477*5.9471*5.9477*5.94585
03/25/2005 05:55:00*5.9473*5.94775*5.9483*5.9464
03/25/2005 06:00:00*5.94525*5.94465*5.94775*5.94435
03/25/2005 06:05:00*5.9479*5.94625*5.9497*5.94405
03/25/2005 06:10:00*5.9467*5.93855*5.9471*5.93785
03/25/2005 06:15:00*5.95285*5.9466*5.95345*5.93855
03/25/2005 06:20:00*5.9464*5.9437*5.94825*5.9431
03/25/2005 06:25:00*5.9434*5.94335*5.94505*5.9379
03/25/2005 06:30:00*5.9437*5.94585*5.94905*5.9428
03/25/2005 06:35:00*5.9427*5.9479*5.95575*5.9427
03/25/2005 06:40:00*5.9535*5.9443*5.9535*5.9443
03/25/2005 06:45:00*5.93945*5.93565*5.9469*5.93565
03/25/2005 06:50:00*5.93665*5.93975*5.9457*5.93565
03/25/2005 06:55:00*5.946*5.94005*5.9475*5.93885
03/25/2005 07:00:00*5.946*5.9487*5.9499*5.93975
03/25/2005 07:05:00*5.9491*5.9477*5.95*5.9476
03/25/2005 07:10:00*5.9455*5.94075*5.9477*5.94005
03/25/2005 07:15:00*5.9451*5.94105*5.9469*5.93625
03/25/2005 07:20:00*5.9458*5.9483*5.9486*5.94105
03/25/2005 07:25:00*5.9476*5.93545*5.9483*5.93035
03/25/2005 07:30:00*5.9468*5.947*5.9471*5.93545
03/25/2005 07:35:00*5.9469*5.93035*5.9472*5.93035
03/25/2005 07:40:00*5.946*5.9451*5.949*5.93035
03/25/2005 07:45:00*5.9455*5.9357*5.94845*5.9357
03/25/2005 07:50:00*5.9454*5.94395*5.9482*5.9357
03/25/2005 07:55:00*5.9461*5.9461*5.9474*5.94395
03/25/2005 08:00:00*5.9463*5.93745*5.94745*5.93745
03/25/2005 08:05:00*5.9458*5.9439*5.9458*5.93745
03/25/2005 08:10:00*5.9442*5.95085*5.95085*5.93685
03/25/2005 08:15:00*5.9444*5.944*5.95245*5.9436
03/25/2005 08:20:00*5.9441*5.95025*5.95115*5.943
03/25/2005 08:25:00*5.9474*5.952*5.95395*5.9473
03/25/2005 08:30:00*5.9517*5.9518*5.952*5.9494
03/25/2005 08:35:00*5.9526*5.9546*5.95775*5.9506
03/25/2005 08:40:00*5.9549*5.9551*5.95675*5.9512
03/25/2005 08:45:00*5.9555*5.9573*5.9573*5.9548
03/25/2005 08:50:00*5.9571*5.9581*5.9588*5.95675
03/25/2005 08:55:00*5.95645*5.9573*5.9597*5.95485
03/25/2005 09:00:00*5.95445*5.9566*5.9579*5.9533
03/25/2005 09:05:00*5.9564*5.9544*5.9576*5.95425
03/25/2005 09:10:00*5.9559*5.95495*5.95605*5.9531
03/25/2005 09:15:00*5.9547*5.95585*5.95585*5.9525
03/25/2005 09:20:00*5.9536*5.9538*5.95585*5.9532
03/25/2005 09:25:00*5.9542*5.9553*5.9555*5.9518
03/25/2005 09:30:00*5.9554*5.9585*5.9585*5.9546
03/25/2005 09:35:00*5.9585*5.9601*5.9601*5.9562
03/25/2005 09:40:00*5.9598*5.9557*5.9609*5.95495
03/25/2005 09:45:00*5.95685*5.9562*5.9578*5.9557
03/25/2005 09:50:00*5.9559*5.9576*5.95905*5.94965
03/25/2005 09:55:00*5.9574*5.9574*5.9578*5.9574
03/25/2005 10:00:00*5.958*5.9569*5.95975*5.9553
03/25/2005 10:05:00*5.9567*5.9574*5.9594*5.9567
03/25/2005 10:10:00*5.9573*5.95685*5.9574*5.95685
03/25/2005 10:15:00*5.95685*5.9568*5.9571*5.95565
03/25/2005 10:20:00*5.9568*5.9581*5.9584*5.95525
03/25/2005 10:25:00*5.9581*5.9578*5.9584*5.9578
03/25/2005 10:30:00*5.9581*5.9584*5.9584*5.9578
03/25/2005 10:35:00*5.9584*5.9588*5.9588*5.9581
03/25/2005 10:40:00*5.9588*5.958*5.9588*5.9574
03/25/2005 10:45:00*5.958*5.9588*5.9588*5.95345
03/25/2005 10:50:00*5.9588*5.9583*5.9588*5.9583
03/25/2005 10:55:00*5.9585*5.9573*5.9585*5.957
03/25/2005 11:00:00*5.9573*5.9573*5.9573*5.9571
03/25/2005 11:05:00*5.9571*5.957*5.9573*5.957
03/25/2005 11:10:00*5.957*5.957*5.957*5.9566
03/25/2005 11:15:00*5.957*5.9567*5.957*5.94565
03/25/2005 11:20:00*5.9563*5.9562*5.9569*5.956
03/25/2005 11:25:00*5.9562*5.9562*5.9562*5.9557
03/25/2005 11:30:00*5.9566*5.9574*5.9577*5.9509
03/25/2005 11:35:00*5.9572*5.9573*5.9577*5.9567
03/25/2005 11:40:00*5.9573*5.9571*5.9577*5.9563
03/25/2005 11:45:00*5.9577*5.9566*5.9577*5.94685
03/25/2005 11:50:00*5.9566*5.9563*5.9576*5.956
03/25/2005 11:55:00*5.9566*5.9564*5.9566*5.9562
03/25/2005 12:00:00*5.9564*5.9541*5.9564*5.9538
03/25/2005 12:05:00*5.9547*5.9553*5.9555*5.9541
03/25/2005 12:10:00*5.95015*5.9553*5.9559*5.95015
03/25/2005 12:15:00*5.9553*5.9553*5.9553*5.9553
03/25/2005 12:20:00*5.9553*5.9551*5.9553*5.9547
03/25/2005 12:25:00*5.9551*5.94465*5.9556*5.9437
03/25/2005 12:30:00*5.94465*5.94465*5.94595*5.9437
03/25/2005 12:35:00*5.94465*5.9556*5.9556*5.94465
03/25/2005 12:40:00*5.9556*5.9556*5.956*5.94495
03/25/2005 12:45:00*5.9556*5.956*5.956*5.9556
03/25/2005 12:50:00*5.956*5.9561*5.9563*5.9556
03/25/2005 12:55:00*5.9561*5.9563*5.9563*5.9553
03/25/2005 13:00:00*5.9567*5.9553*5.9573*5.9553
03/25/2005 13:05:00*5.955*5.9544*5.9557*5.94465
03/25/2005 13:10:00*5.94335*5.9548*5.955*5.94335
03/25/2005 13:15:00*5.9549*5.9549*5.9552*5.9548
03/25/2005 13:20:00*5.9549*5.9554*5.9557*5.9549
03/25/2005 13:25:00*5.9554*5.9554*5.9561*5.9549
03/25/2005 13:30:00*5.9554*5.9554*5.9556*5.9554
03/25/2005 13:35:00*5.9554*5.9554*5.9556*5.9545
03/25/2005 13:40:00*5.9556*5.955*5.9556*5.9548
03/25/2005 13:45:00*5.955*5.9552*5.9554*5.955
03/25/2005 13:50:00*5.955*5.9542*5.9552*5.9542
03/25/2005 13:55:00*5.9543*5.9537*5.9547*5.9534
03/25/2005 14:00:00*5.9535*5.9544*5.9544*5.9534
03/25/2005 14:05:00*5.94955*5.9548*5.9555*5.94525
03/25/2005 14:10:00*5.9548*5.9539*5.9548*5.94465
03/25/2005 14:15:00*5.9539*5.9542*5.9542*5.9539
03/25/2005 14:20:00*5.9542*5.9539*5.9549*5.94525
03/25/2005 14:25:00*5.9539*5.955*5.955*5.94625
03/25/2005 14:30:00*5.955*5.9552*5.9552*5.955
03/25/2005 14:35:00*5.9552*5.94655*5.956*5.94655
03/25/2005 14:40:00*5.94655*5.94655*5.9555*5.94625
03/25/2005 14:45:00*5.94655*5.9553*5.956*5.94655
03/25/2005 14:50:00*5.9553*5.9553*5.9553*5.9553
03/25/2005 14:55:00*5.9553*5.9553*5.9553*5.9553
03/25/2005 15:00:00*5.9553*5.9549*5.9553*5.9549
03/25/2005 15:05:00*5.9549*5.9549*5.9549*5.9549
03/25/2005 15:10:00*5.9549*5.9545*5.9556*5.94525
03/25/2005 15:15:00*5.9545*5.9545*5.9545*5.9545
03/25/2005 15:20:00*5.9545*5.9545*5.9545*5.9545
03/25/2005 15:25:00*5.9545*5.9545*5.9545*5.9545
03/25/2005 15:30:00*5.9545*5.9545*5.9545*5.9545
03/25/2005 15:35:00*5.9545*5.94685*5.9551*5.94655
03/25/2005 15:40:00*5.94685*5.94685*5.94685*5.94685
03/25/2005 15:45:00*5.94685*5.9472*5.9554*5.94685
03/25/2005 15:50:00*5.9472*5.94755*5.9553*5.94685
03/25/2005 15:55:00*5.94755*5.94755*5.94755*5.94755
03/25/2005 16:00:00*5.94755*5.94755*5.94755*5.94755
03/25/2005 16:05:00*5.94755*5.94755*5.9557*5.94755
03/25/2005 16:10:00*5.94755*5.94785*5.9557*5.94755
03/25/2005 16:15:00*5.94785*5.94785*5.94785*5.94785
03/25/2005 16:20:00*5.94785*5.94785*5.94785*5.94785
03/25/2005 16:25:00*5.94785*5.9557*5.9557*5.94785
03/25/2005 16:30:00*5.9557*5.9557*5.9557*5.9557
03/25/2005 16:35:00*5.9557*5.9472*5.9557*5.9472
03/25/2005 16:40:00*5.9472*5.9557*5.9557*5.9472
03/25/2005 16:45:00*5.9557*5.94815*5.9563*5.94815
03/25/2005 16:50:00*5.94815*5.9563*5.9563*5.94815
03/25/2005 16:55:00*5.9563*5.956*5.9563*5.94755
03/25/2005 17:00:00*5.956*5.95135*5.9576*5.94785
