03/01/2005 17:05:00*1.92100*1.92090*1.92140*1.92060
03/01/2005 17:10:00*1.92090*1.92030*1.92090*1.92030
03/01/2005 17:15:00*1.92030*1.92020*1.92090*1.92000
03/01/2005 17:20:00*1.92020*1.92070*1.92080*1.92020
03/01/2005 17:25:00*1.92070*1.92020*1.92080*1.92000
03/01/2005 17:30:00*1.92020*1.92020*1.92030*1.91990
03/01/2005 17:35:00*1.92020*1.92060*1.92070*1.92020
03/01/2005 17:40:00*1.92060*1.92060*1.92100*1.92050
03/01/2005 17:45:00*1.92060*1.92040*1.92070*1.92010
03/01/2005 17:50:00*1.92040*1.92000*1.92040*1.91980
03/01/2005 17:55:00*1.92000*1.92020*1.92030*1.92000
03/01/2005 18:00:00*1.92020*1.92040*1.92040*1.92000
03/01/2005 18:05:00*1.92040*1.92050*1.92060*1.92010
03/01/2005 18:10:00*1.92050*1.91990*1.92050*1.91940
03/01/2005 18:15:00*1.91990*1.92010*1.92020*1.91990
03/01/2005 18:20:00*1.92010*1.91980*1.92030*1.91980
03/01/2005 18:25:00*1.91980*1.91810*1.91980*1.91800
03/01/2005 18:30:00*1.91810*1.91810*1.91860*1.91740
03/01/2005 18:35:00*1.91810*1.91810*1.91860*1.91800
03/01/2005 18:40:00*1.91810*1.91850*1.91850*1.91790
03/01/2005 18:45:00*1.91850*1.91800*1.91860*1.91790
03/01/2005 18:50:00*1.91800*1.91820*1.91820*1.91790
03/01/2005 18:55:00*1.91820*1.91830*1.91840*1.91800
03/01/2005 19:00:00*1.91830*1.91840*1.91860*1.91820
03/01/2005 19:05:00*1.91840*1.91830*1.91860*1.91830
03/01/2005 19:10:00*1.91830*1.91890*1.91940*1.91830
03/01/2005 19:15:00*1.91890*1.91890*1.91900*1.91850
03/01/2005 19:20:00*1.91890*1.91960*1.91970*1.91890
03/01/2005 19:25:00*1.91960*1.91960*1.91970*1.91940
03/01/2005 19:30:00*1.91960*1.91810*1.91960*1.91810
03/01/2005 19:35:00*1.91810*1.91930*1.91930*1.91800
03/01/2005 19:40:00*1.91930*1.91890*1.91950*1.91890
03/01/2005 19:45:00*1.91890*1.91790*1.91890*1.91780
03/01/2005 19:50:00*1.91790*1.91770*1.91810*1.91760
03/01/2005 19:55:00*1.91770*1.91720*1.91790*1.91720
03/01/2005 20:00:00*1.91720*1.91680*1.91750*1.91630
03/01/2005 20:05:00*1.91680*1.91730*1.91740*1.91660
03/01/2005 20:10:00*1.91730*1.91720*1.91770*1.91670
03/01/2005 20:15:00*1.91720*1.91690*1.91750*1.91690
03/01/2005 20:20:00*1.91690*1.91730*1.91730*1.91690
03/01/2005 20:25:00*1.91730*1.91700*1.91740*1.91680
03/01/2005 20:30:00*1.91700*1.91680*1.91710*1.91680
03/01/2005 20:35:00*1.91680*1.91670*1.91710*1.91650
03/01/2005 20:40:00*1.91670*1.91660*1.91680*1.91630
03/01/2005 20:45:00*1.91660*1.91650*1.91700*1.91620
03/01/2005 20:50:00*1.91650*1.91710*1.91720*1.91630
03/01/2005 20:55:00*1.91710*1.91690*1.91740*1.91680
03/01/2005 21:00:00*1.91690*1.91630*1.91720*1.91630
03/01/2005 21:05:00*1.91630*1.91660*1.91690*1.91610
03/01/2005 21:10:00*1.91660*1.91650*1.91690*1.91620
03/01/2005 21:15:00*1.91650*1.91690*1.91700*1.91650
03/01/2005 21:20:00*1.91690*1.91670*1.91700*1.91660
03/01/2005 21:25:00*1.91670*1.91730*1.91780*1.91670
03/01/2005 21:30:00*1.91730*1.91700*1.91770*1.91690
03/01/2005 21:35:00*1.91700*1.91690*1.91700*1.91650
03/01/2005 21:40:00*1.91690*1.91650*1.91710*1.91650
03/01/2005 21:45:00*1.91650*1.91690*1.91700*1.91640
03/01/2005 21:50:00*1.91690*1.91670*1.91690*1.91670
03/01/2005 21:55:00*1.91670*1.91680*1.91680*1.91660
03/01/2005 22:00:00*1.91680*1.91730*1.91730*1.91670
03/01/2005 22:05:00*1.91730*1.91790*1.91820*1.91720
03/01/2005 22:10:00*1.91790*1.91820*1.91830*1.91790
03/01/2005 22:15:00*1.91820*1.91780*1.91820*1.91780
03/01/2005 22:20:00*1.91780*1.91770*1.91780*1.91760
03/01/2005 22:25:00*1.91770*1.91760*1.91770*1.91740
03/01/2005 22:30:00*1.91760*1.91760*1.91760*1.91730
03/01/2005 22:35:00*1.91760*1.91770*1.91820*1.91760
03/01/2005 22:40:00*1.91770*1.91740*1.91780*1.91740
03/01/2005 22:45:00*1.91740*1.91770*1.91800*1.91740
03/01/2005 22:50:00*1.91770*1.91720*1.91770*1.91710
03/01/2005 22:55:00*1.91720*1.91730*1.91760*1.91720
03/01/2005 23:00:00*1.91730*1.91730*1.91760*1.91730
03/01/2005 23:05:00*1.91730*1.91700*1.91780*1.91700
03/01/2005 23:10:00*1.91700*1.91720*1.91730*1.91690
03/01/2005 23:15:00*1.91720*1.91710*1.91720*1.91710
03/01/2005 23:20:00*1.91710*1.91740*1.91760*1.91700
03/01/2005 23:25:00*1.91740*1.91740*1.91750*1.91730
03/01/2005 23:30:00*1.91740*1.91740*1.91770*1.91730
03/01/2005 23:35:00*1.91740*1.91740*1.91750*1.91720
03/01/2005 23:40:00*1.91740*1.91750*1.91750*1.91730
03/01/2005 23:45:00*1.91750*1.91750*1.91760*1.91740
03/01/2005 23:50:00*1.91750*1.91770*1.91770*1.91730
03/01/2005 23:55:00*1.91770*1.91760*1.91780*1.91750
03/02/2005 00:00:00*1.91760*1.91770*1.91780*1.91750
03/02/2005 00:05:00*1.91770*1.91740*1.91780*1.91740
03/02/2005 00:10:00*1.91740*1.91770*1.91810*1.91740
03/02/2005 00:15:00*1.91770*1.91750*1.91800*1.91740
03/02/2005 00:20:00*1.91750*1.91720*1.91760*1.91720
03/02/2005 00:25:00*1.91720*1.91700*1.91720*1.91690
03/02/2005 00:30:00*1.91700*1.91630*1.91710*1.91630
03/02/2005 00:35:00*1.91630*1.91670*1.91680*1.91630
03/02/2005 00:40:00*1.91670*1.91670*1.91680*1.91670
03/02/2005 00:45:00*1.91670*1.91650*1.91680*1.91650
03/02/2005 00:50:00*1.91650*1.91640*1.91670*1.91630
03/02/2005 00:55:00*1.91640*1.91630*1.91650*1.91620
03/02/2005 01:00:00*1.91630*1.91640*1.91660*1.91620
03/02/2005 01:05:00*1.91640*1.91630*1.91660*1.91620
03/02/2005 01:10:00*1.91630*1.91630*1.91650*1.91620
03/02/2005 01:15:00*1.91630*1.91620*1.91640*1.91600
03/02/2005 01:20:00*1.91620*1.91660*1.91680*1.91610
03/02/2005 01:25:00*1.91660*1.91690*1.91690*1.91630
03/02/2005 01:30:00*1.91690*1.91680*1.91710*1.91640
03/02/2005 01:35:00*1.91680*1.91710*1.91730*1.91670
03/02/2005 01:40:00*1.91710*1.91700*1.91720*1.91680
03/02/2005 01:45:00*1.91700*1.91710*1.91710*1.91660
03/02/2005 01:50:00*1.91710*1.91760*1.91760*1.91700
03/02/2005 01:55:00*1.91760*1.91780*1.91820*1.91750
03/02/2005 02:00:00*1.91780*1.91780*1.91820*1.91740
03/02/2005 02:05:00*1.91780*1.91730*1.91780*1.91700
03/02/2005 02:10:00*1.91730*1.91780*1.91910*1.91720
03/02/2005 02:15:00*1.91780*1.91760*1.91830*1.91750
03/02/2005 02:20:00*1.91760*1.91660*1.91790*1.91640
03/02/2005 02:25:00*1.91660*1.91730*1.91730*1.91630
03/02/2005 02:30:00*1.91730*1.91750*1.91750*1.91650
03/02/2005 02:35:00*1.91750*1.91700*1.91790*1.91700
03/02/2005 02:40:00*1.91700*1.91730*1.91760*1.91660
03/02/2005 02:45:00*1.91730*1.91740*1.91780*1.91710
03/02/2005 02:50:00*1.91740*1.91770*1.91810*1.91720
03/02/2005 02:55:00*1.91770*1.91780*1.91810*1.91710
03/02/2005 03:00:00*1.91780*1.91810*1.91830*1.91770
03/02/2005 03:05:00*1.91810*1.91790*1.91850*1.91790
03/02/2005 03:10:00*1.91790*1.91800*1.91840*1.91750
03/02/2005 03:15:00*1.91800*1.91800*1.91820*1.91780
03/02/2005 03:20:00*1.91800*1.91780*1.91810*1.91780
03/02/2005 03:25:00*1.91780*1.91770*1.91830*1.91770
03/02/2005 03:30:00*1.91770*1.91770*1.91800*1.91750
03/02/2005 03:35:00*1.91770*1.91790*1.91800*1.91750
03/02/2005 03:40:00*1.91790*1.91690*1.91810*1.91680
03/02/2005 03:45:00*1.91690*1.91630*1.91690*1.91620
03/02/2005 03:50:00*1.91630*1.91340*1.91640*1.91320
03/02/2005 03:55:00*1.91340*1.91240*1.91420*1.91240
03/02/2005 04:00:00*1.91240*1.91170*1.91270*1.91160
03/02/2005 04:05:00*1.91170*1.91190*1.91250*1.91160
03/02/2005 04:10:00*1.91190*1.91130*1.91200*1.91070
03/02/2005 04:15:00*1.91130*1.91060*1.91180*1.90960
03/02/2005 04:20:00*1.91060*1.90960*1.91090*1.90930
03/02/2005 04:25:00*1.90960*1.91090*1.91120*1.90950
03/02/2005 04:30:00*1.91090*1.91020*1.91100*1.91000
03/02/2005 04:35:00*1.91020*1.90950*1.91080*1.90940
03/02/2005 04:40:00*1.90950*1.90890*1.90950*1.90840
03/02/2005 04:45:00*1.90890*1.90830*1.90910*1.90820
03/02/2005 04:50:00*1.90830*1.90860*1.90910*1.90800
03/02/2005 04:55:00*1.90860*1.90850*1.90910*1.90840
03/02/2005 05:00:00*1.90850*1.90800*1.90890*1.90750
03/02/2005 05:05:00*1.90800*1.90920*1.90930*1.90800
03/02/2005 05:10:00*1.90920*1.90920*1.90940*1.90840
03/02/2005 05:15:00*1.90920*1.90920*1.90940*1.90900
03/02/2005 05:20:00*1.90920*1.90940*1.90990*1.90910
03/02/2005 05:25:00*1.90940*1.90980*1.91010*1.90910
03/02/2005 05:30:00*1.90980*1.91000*1.91050*1.90970
03/02/2005 05:35:00*1.91000*1.90990*1.91020*1.90970
03/02/2005 05:40:00*1.90990*1.90960*1.91000*1.90950
03/02/2005 05:45:00*1.90960*1.90890*1.90970*1.90850
03/02/2005 05:50:00*1.90890*1.90880*1.90960*1.90870
03/02/2005 05:55:00*1.90880*1.90930*1.90930*1.90850
03/02/2005 06:00:00*1.90930*1.90880*1.90930*1.90860
03/02/2005 06:05:00*1.90880*1.90900*1.90910*1.90860
03/02/2005 06:10:00*1.90900*1.90900*1.90920*1.90830
03/02/2005 06:15:00*1.90900*1.90900*1.90940*1.90890
03/02/2005 06:20:00*1.90900*1.91010*1.91030*1.90900
03/02/2005 06:25:00*1.91010*1.91030*1.91040*1.90990
03/02/2005 06:30:00*1.91030*1.91110*1.91120*1.91020
03/02/2005 06:35:00*1.91110*1.91010*1.91160*1.91010
03/02/2005 06:40:00*1.91010*1.91010*1.91090*1.90990
03/02/2005 06:45:00*1.91010*1.91010*1.91020*1.90990
03/02/2005 06:50:00*1.91010*1.91000*1.91020*1.90970
03/02/2005 06:55:00*1.91000*1.90970*1.91030*1.90940
03/02/2005 07:00:00*1.90970*1.90980*1.91000*1.90930
03/02/2005 07:05:00*1.90980*1.91000*1.91020*1.90940
03/02/2005 07:10:00*1.91000*1.91070*1.91070*1.91000
03/02/2005 07:15:00*1.91070*1.91080*1.91090*1.91040
03/02/2005 07:20:00*1.91080*1.90970*1.91090*1.90970
03/02/2005 07:25:00*1.90970*1.91010*1.91040*1.90970
03/02/2005 07:30:00*1.91010*1.91030*1.91060*1.90980
03/02/2005 07:35:00*1.91030*1.91040*1.91060*1.91010
03/02/2005 07:40:00*1.91040*1.90990*1.91060*1.90990
03/02/2005 07:45:00*1.90990*1.90990*1.91030*1.90960
03/02/2005 07:50:00*1.90990*1.90960*1.91010*1.90950
03/02/2005 07:55:00*1.90960*1.90960*1.90990*1.90950
03/02/2005 08:00:00*1.90960*1.91020*1.91020*1.90940
03/02/2005 08:05:00*1.91020*1.91030*1.91070*1.91000
03/02/2005 08:10:00*1.91030*1.90990*1.91030*1.90970
03/02/2005 08:15:00*1.90990*1.91010*1.91040*1.90970
03/02/2005 08:20:00*1.91010*1.91030*1.91050*1.91010
03/02/2005 08:25:00*1.91030*1.90950*1.91040*1.90920
03/02/2005 08:30:00*1.90950*1.90960*1.91010*1.90950
03/02/2005 08:35:00*1.90960*1.90960*1.91000*1.90950
03/02/2005 08:40:00*1.90960*1.91070*1.91100*1.90960
03/02/2005 08:45:00*1.91070*1.90930*1.91100*1.90930
03/02/2005 08:50:00*1.90930*1.90930*1.90950*1.90890
03/02/2005 08:55:00*1.90930*1.90900*1.90950*1.90880
03/02/2005 09:00:00*1.90900*1.90900*1.90900*1.90840
03/02/2005 09:05:00*1.90900*1.91030*1.91040*1.90900
03/02/2005 09:10:00*1.91030*1.90990*1.91030*1.90900
03/02/2005 09:15:00*1.90990*1.91040*1.91040*1.90960
03/02/2005 09:20:00*1.91040*1.91100*1.91120*1.91000
03/02/2005 09:25:00*1.91100*1.91100*1.91110*1.91040
03/02/2005 09:30:00*1.91100*1.91100*1.91120*1.91070
03/02/2005 09:35:00*1.91100*1.91020*1.91120*1.91020
03/02/2005 09:40:00*1.91020*1.91020*1.91030*1.90930
03/02/2005 09:45:00*1.91020*1.90960*1.91040*1.90950
03/02/2005 09:50:00*1.90960*1.90920*1.90980*1.90920
03/02/2005 09:55:00*1.90920*1.90860*1.90950*1.90850
03/02/2005 10:00:00*1.90860*1.91190*1.91190*1.90860
03/02/2005 10:05:00*1.91190*1.91270*1.91270*1.91150
03/02/2005 10:10:00*1.91270*1.91100*1.91270*1.91090
03/02/2005 10:15:00*1.91100*1.91060*1.91150*1.91020
03/02/2005 10:20:00*1.91060*1.91090*1.91100*1.91040
03/02/2005 10:25:00*1.91090*1.91100*1.91140*1.91070
03/02/2005 10:30:00*1.91100*1.90960*1.91110*1.90960
03/02/2005 10:35:00*1.90960*1.91040*1.91080*1.90960
03/02/2005 10:40:00*1.91040*1.90970*1.91040*1.90920
03/02/2005 10:45:00*1.90970*1.90940*1.91020*1.90940
03/02/2005 10:50:00*1.90940*1.90980*1.91010*1.90920
03/02/2005 10:55:00*1.90980*1.90990*1.90990*1.90910
03/02/2005 11:00:00*1.90990*1.90960*1.90990*1.90920
03/02/2005 11:05:00*1.90960*1.90970*1.91000*1.90950
03/02/2005 11:10:00*1.90970*1.91070*1.91070*1.90970
03/02/2005 11:15:00*1.91070*1.91090*1.91120*1.91070
03/02/2005 11:20:00*1.91090*1.91170*1.91200*1.91090
03/02/2005 11:25:00*1.91170*1.91210*1.91220*1.91150
03/02/2005 11:30:00*1.91210*1.91170*1.91240*1.91170
03/02/2005 11:35:00*1.91170*1.91250*1.91270*1.91170
03/02/2005 11:40:00*1.91250*1.91190*1.91280*1.91190
03/02/2005 11:45:00*1.91190*1.91230*1.91260*1.91190
03/02/2005 11:50:00*1.91230*1.91180*1.91240*1.91170
03/02/2005 11:55:00*1.91180*1.91160*1.91230*1.91160
03/02/2005 12:00:00*1.91160*1.91190*1.91220*1.91160
03/02/2005 12:05:00*1.91190*1.91190*1.91220*1.91160
03/02/2005 12:10:00*1.91190*1.91160*1.91210*1.91150
03/02/2005 12:15:00*1.91160*1.91170*1.91180*1.91140
03/02/2005 12:20:00*1.91170*1.91170*1.91180*1.91160
03/02/2005 12:25:00*1.91170*1.91200*1.91210*1.91170
03/02/2005 12:30:00*1.91200*1.91190*1.91220*1.91180
03/02/2005 12:35:00*1.91190*1.91210*1.91220*1.91180
03/02/2005 12:40:00*1.91210*1.91200*1.91220*1.91200
03/02/2005 12:45:00*1.91200*1.91180*1.91210*1.91160
03/02/2005 12:50:00*1.91180*1.91200*1.91210*1.91170
03/02/2005 12:55:00*1.91200*1.91190*1.91210*1.91160
03/02/2005 13:00:00*1.91190*1.91170*1.91190*1.91170
03/02/2005 13:05:00*1.91170*1.91190*1.91200*1.91160
03/02/2005 13:10:00*1.91190*1.91150*1.91200*1.91150
03/02/2005 13:15:00*1.91150*1.91160*1.91170*1.91110
03/02/2005 13:20:00*1.91160*1.91140*1.91170*1.91130
03/02/2005 13:25:00*1.91140*1.91150*1.91160*1.91130
03/02/2005 13:30:00*1.91150*1.91140*1.91150*1.91120
03/02/2005 13:35:00*1.91140*1.91150*1.91180*1.91120
03/02/2005 13:40:00*1.91150*1.91160*1.91180*1.91150
03/02/2005 13:45:00*1.91160*1.91180*1.91200*1.91160
03/02/2005 13:50:00*1.91180*1.91170*1.91200*1.91160
03/02/2005 13:55:00*1.91170*1.91140*1.91180*1.91140
03/02/2005 14:00:00*1.91140*1.91150*1.91180*1.91130
03/02/2005 14:05:00*1.91150*1.91190*1.91200*1.91130
03/02/2005 14:10:00*1.91190*1.91190*1.91200*1.91170
03/02/2005 14:15:00*1.91190*1.91160*1.91190*1.91140
03/02/2005 14:20:00*1.91160*1.91150*1.91180*1.91130
03/02/2005 14:25:00*1.91150*1.91150*1.91170*1.91140
03/02/2005 14:30:00*1.91150*1.91160*1.91170*1.91130
03/02/2005 14:35:00*1.91160*1.91150*1.91180*1.91140
03/02/2005 14:40:00*1.91150*1.91170*1.91180*1.91150
03/02/2005 14:45:00*1.91170*1.91200*1.91210*1.91150
03/02/2005 14:50:00*1.91200*1.91230*1.91240*1.91190
03/02/2005 14:55:00*1.91230*1.91300*1.91310*1.91210
03/02/2005 15:00:00*1.91300*1.91310*1.91310*1.91280
03/02/2005 15:05:00*1.91310*1.91260*1.91310*1.91240
03/02/2005 15:10:00*1.91260*1.91250*1.91270*1.91240
03/02/2005 15:15:00*1.91250*1.91220*1.91270*1.91210
03/02/2005 15:20:00*1.91220*1.91220*1.91240*1.91200
03/02/2005 15:25:00*1.91220*1.91220*1.91250*1.91210
03/02/2005 15:30:00*1.91220*1.91260*1.91280*1.91220
03/02/2005 15:35:00*1.91260*1.91240*1.91270*1.91230
03/02/2005 15:40:00*1.91240*1.91270*1.91290*1.91240
03/02/2005 15:45:00*1.91270*1.91300*1.91320*1.91270
03/02/2005 15:50:00*1.91300*1.91300*1.91300*1.91290
03/02/2005 15:55:00*1.91300*1.91320*1.91330*1.91280
03/02/2005 16:00:00*1.91320*1.91310*1.91330*1.91310
03/02/2005 16:05:00*1.91310*1.91310*1.91330*1.91300
03/02/2005 16:10:00*1.91310*1.91260*1.91310*1.91260
03/02/2005 16:15:00*1.91260*1.91270*1.91300*1.91260
03/02/2005 16:20:00*1.91270*1.91300*1.91300*1.91260
03/02/2005 16:25:00*1.91300*1.91350*1.91380*1.91290
03/02/2005 16:30:00*1.91350*1.91380*1.91380*1.91350
03/02/2005 16:35:00*1.91380*1.91370*1.91380*1.91350
03/02/2005 16:40:00*1.91370*1.91350*1.91380*1.91330
03/02/2005 16:45:00*1.91350*1.91330*1.91380*1.91300
03/02/2005 16:50:00*1.91330*1.91330*1.91340*1.91300
03/02/2005 16:55:00*1.91330*1.91410*1.91410*1.91320
03/02/2005 17:00:00*1.91410*1.91360*1.91410*1.91300
