03/21/2006 17:05:00*4.8269*4.8289*4.8289*4.8262
03/21/2006 17:10:00*4.8297*4.8258*4.8297*4.8258
03/21/2006 17:15:00*4.8261*4.8269*4.8274*4.8234
03/21/2006 17:20:00*4.8273*4.8336*4.8355*4.8258
03/21/2006 17:25:00*4.8339*4.8288*4.8339*4.8288
03/21/2006 17:30:00*4.8292*4.8323*4.8327*4.8276
03/21/2006 17:35:00*4.8315*4.8322*4.8347*4.8315
03/21/2006 17:40:00*4.8318*4.8364*4.8364*4.8318
03/21/2006 17:45:00*4.8371*4.8364*4.8383*4.836
03/21/2006 17:50:00*4.8356*4.8356*4.8364*4.8329
03/21/2006 17:55:00*4.8352*4.8337*4.8356*4.8321
03/21/2006 18:00:00*4.8335*4.8314*4.8354*4.83
03/21/2006 18:05:00*4.8322*4.8311*4.835*4.8311
03/21/2006 18:10:00*4.8307*4.8319*4.8319*4.8303
03/21/2006 18:15:00*4.8323*4.8293*4.8323*4.8271
03/21/2006 18:20:00*4.8298*4.8333*4.8333*4.829
03/21/2006 18:25:00*4.8337*4.8338*4.8384*4.8322
03/21/2006 18:30:00*4.8341*4.8306*4.8341*4.8306
03/21/2006 18:35:00*4.8311*4.8305*4.833*4.8302
03/21/2006 18:40:00*4.8298*4.8332*4.8332*4.829
03/21/2006 18:45:00*4.834*4.8309*4.834*4.8306
03/21/2006 18:50:00*4.8317*4.8309*4.8324*4.829
03/21/2006 18:55:00*4.831*4.8322*4.8337*4.8295
03/21/2006 19:00:00*4.8318*4.8302*4.8322*4.8291
03/21/2006 19:05:00*4.83*4.8347*4.8347*4.8298
03/21/2006 19:10:00*4.8347*4.8355*4.8355*4.8316
03/21/2006 19:15:00*4.8359*4.8328*4.8367*4.8328
03/21/2006 19:20:00*4.832*4.8336*4.8359*4.832
03/21/2006 19:25:00*4.8343*4.8351*4.8374*4.8336
03/21/2006 19:30:00*4.8347*4.8339*4.8378*4.8339
03/21/2006 19:35:00*4.835*4.832*4.835*4.8304
03/21/2006 19:40:00*4.8316*4.8305*4.8324*4.83
03/21/2006 19:45:00*4.8307*4.825*4.831*4.8242
03/21/2006 19:50:00*4.8254*4.8201*4.8254*4.8182
03/21/2006 19:55:00*4.8208*4.8089*4.8208*4.8077
03/21/2006 20:00:00*4.8128*4.8124*4.8151*4.8089
03/21/2006 20:05:00*4.814*4.8167*4.8175*4.8121
03/21/2006 20:10:00*4.8159*4.8133*4.8167*4.8125
03/21/2006 20:15:00*4.8141*4.8131*4.8151*4.8125
03/21/2006 20:20:00*4.8123*4.816*4.8163*4.8123
03/21/2006 20:25:00*4.8158*4.815*4.8173*4.815
03/21/2006 20:30:00*4.8158*4.8142*4.8163*4.8139
03/21/2006 20:35:00*4.8138*4.8189*4.8205*4.8137
03/21/2006 20:40:00*4.8197*4.8198*4.822*4.8189
03/21/2006 20:45:00*4.819*4.8136*4.8198*4.8113
03/21/2006 20:50:00*4.814*4.8137*4.8151*4.8126
03/21/2006 20:55:00*4.8136*4.8144*4.8144*4.812
03/21/2006 21:00:00*4.8151*4.8151*4.8167*4.8144
03/21/2006 21:05:00*4.8151*4.8152*4.8164*4.8137
03/21/2006 21:10:00*4.8164*4.8135*4.8164*4.812
03/21/2006 21:15:00*4.8119*4.8105*4.8143*4.8105
03/21/2006 21:20:00*4.8108*4.8113*4.8135*4.8093
03/21/2006 21:25:00*4.8122*4.8098*4.8122*4.8063
03/21/2006 21:30:00*4.8104*4.8107*4.8123*4.8079
03/21/2006 21:35:00*4.8106*4.8099*4.8107*4.8074
03/21/2006 21:40:00*4.8083*4.8079*4.8099*4.8066
03/21/2006 21:45:00*4.8083*4.8098*4.8106*4.8062
03/21/2006 21:50:00*4.8088*4.8061*4.8098*4.8054
03/21/2006 21:55:00*4.8044*4.8046*4.8069*4.8031
03/21/2006 22:00:00*4.8054*4.807*4.8078*4.8046
03/21/2006 22:05:00*4.8062*4.8095*4.8105*4.8061
03/21/2006 22:10:00*4.8092*4.8064*4.8113*4.8063
03/21/2006 22:15:00*4.8067*4.8049*4.8078*4.8034
03/21/2006 22:20:00*4.8058*4.8097*4.8097*4.8049
03/21/2006 22:25:00*4.8087*4.8068*4.8097*4.8062
03/21/2006 22:30:00*4.8066*4.8076*4.8086*4.806
03/21/2006 22:35:00*4.8086*4.8058*4.8089*4.8047
03/21/2006 22:40:00*4.8049*4.8098*4.8118*4.8035
03/21/2006 22:45:00*4.8094*4.8096*4.8125*4.8086
03/21/2006 22:50:00*4.8094*4.8062*4.8098*4.8062
03/21/2006 22:55:00*4.8062*4.797*4.8084*4.797
03/21/2006 23:00:00*4.7972*4.7969*4.8016*4.7949
03/21/2006 23:05:00*4.7974*4.7979*4.799*4.7949
03/21/2006 23:10:00*4.7977*4.7982*4.8001*4.7954
03/21/2006 23:15:00*4.7974*4.7966*4.7982*4.7966
03/21/2006 23:20:00*4.7964*4.7997*4.8013*4.7964
03/21/2006 23:25:00*4.799*4.7988*4.8004*4.7957
03/21/2006 23:30:00*4.7994*4.7954*4.7999*4.7945
03/21/2006 23:35:00*4.7962*4.7945*4.7969*4.7924
03/21/2006 23:40:00*4.7937*4.7915*4.7945*4.7915
03/21/2006 23:45:00*4.7937*4.7948*4.7964*4.7915
03/21/2006 23:50:00*4.7947*4.796*4.7973*4.7944
03/21/2006 23:55:00*4.7966*4.7998*4.8025*4.796
03/22/2006 00:00:00*4.8*4.8026*4.8037*4.7987
03/22/2006 00:05:00*4.8022*4.7999*4.8041*4.7969
03/22/2006 00:10:00*4.7997*4.8009*4.8011*4.7979
03/22/2006 00:15:00*4.8001*4.7993*4.8009*4.7979
03/22/2006 00:20:00*4.8011*4.7989*4.8015*4.7987
03/22/2006 00:25:00*4.7987*4.797*4.8004*4.7961
03/22/2006 00:30:00*4.797*4.7953*4.7988*4.7938
03/22/2006 00:35:00*4.7955*4.7944*4.7969*4.7925
03/22/2006 00:40:00*4.7949*4.8042*4.8048*4.794
03/22/2006 00:45:00*4.8029*4.8007*4.8042*4.7957
03/22/2006 00:50:00*4.8006*4.8075*4.8096*4.7999
03/22/2006 00:55:00*4.8068*4.809*4.8109*4.806
03/22/2006 01:00:00*4.8073*4.809*4.8112*4.8073
03/22/2006 01:05:00*4.8085*4.8117*4.8142*4.8084
03/22/2006 01:10:00*4.8122*4.8121*4.813*4.8091
03/22/2006 01:15:00*4.8115*4.8118*4.8126*4.8095
03/22/2006 01:20:00*4.8097*4.8116*4.8118*4.809
03/22/2006 01:25:00*4.8113*4.8143*4.8148*4.8102
03/22/2006 01:30:00*4.8141*4.8169*4.8202*4.8141
03/22/2006 01:35:00*4.8171*4.8174*4.8191*4.8169
03/22/2006 01:40:00*4.8172*4.8263*4.8267*4.817
03/22/2006 01:45:00*4.8257*4.8231*4.8263*4.8212
03/22/2006 01:50:00*4.8229*4.8224*4.8238*4.8212
03/22/2006 01:55:00*4.8233*4.8219*4.8241*4.8216
03/22/2006 02:00:00*4.8232*4.8243*4.8245*4.8203
03/22/2006 02:05:00*4.8246*4.824*4.8248*4.8227
03/22/2006 02:10:00*4.8229*4.8216*4.824*4.8215
03/22/2006 02:15:00*4.822*4.8213*4.8229*4.8208
03/22/2006 02:20:00*4.8215*4.8161*4.8217*4.8161
03/22/2006 02:25:00*4.8159*4.8163*4.8185*4.8139
03/22/2006 02:30:00*4.8166*4.8153*4.8179*4.8147
03/22/2006 02:35:00*4.8165*4.8181*4.82*4.8109
03/22/2006 02:40:00*4.8169*4.8221*4.8233*4.8169
03/22/2006 02:45:00*4.8217*4.8227*4.8252*4.8206
03/22/2006 02:50:00*4.822*4.8226*4.8244*4.8208
03/22/2006 02:55:00*4.823*4.8213*4.8245*4.819
03/22/2006 03:00:00*4.8215*4.8215*4.8245*4.8205
03/22/2006 03:05:00*4.8211*4.8255*4.8255*4.8196
03/22/2006 03:10:00*4.8251*4.8193*4.8255*4.8182
03/22/2006 03:15:00*4.8204*4.8207*4.8223*4.819
03/22/2006 03:20:00*4.8205*4.8205*4.8234*4.8205
03/22/2006 03:25:00*4.8223*4.8217*4.8247*4.8203
03/22/2006 03:30:00*4.8229*4.8204*4.8246*4.8202
03/22/2006 03:35:00*4.8222*4.8244*4.8249*4.8204
03/22/2006 03:40:00*4.8235*4.8216*4.8248*4.821
03/22/2006 03:45:00*4.8218*4.8231*4.8244*4.821
03/22/2006 03:50:00*4.8224*4.8207*4.8235*4.8199
03/22/2006 03:55:00*4.8204*4.8234*4.8234*4.8199
03/22/2006 04:00:00*4.8221*4.8202*4.8237*4.8202
03/22/2006 04:05:00*4.8216*4.8186*4.8224*4.8184
03/22/2006 04:10:00*4.8197*4.8157*4.8197*4.8149
03/22/2006 04:15:00*4.8156*4.8179*4.8203*4.8156
03/22/2006 04:20:00*4.819*4.8187*4.8206*4.8175
03/22/2006 04:25:00*4.8191*4.8182*4.8198*4.8173
03/22/2006 04:30:00*4.818*4.8172*4.8182*4.8154
03/22/2006 04:35:00*4.8169*4.8172*4.819*4.8156
03/22/2006 04:40:00*4.8171*4.8186*4.8189*4.8166
03/22/2006 04:45:00*4.8183*4.8141*4.8208*4.8141
03/22/2006 04:50:00*4.8141*4.8174*4.8192*4.8141
03/22/2006 04:55:00*4.8167*4.8169*4.8211*4.8151
03/22/2006 05:00:00*4.8181*4.8165*4.8183*4.815
03/22/2006 05:05:00*4.816*4.8198*4.8223*4.816
03/22/2006 05:10:00*4.82*4.8233*4.824*4.8198
03/22/2006 05:15:00*4.822*4.8229*4.8243*4.8207
03/22/2006 05:20:00*4.822*4.8237*4.8271*4.8219
03/22/2006 05:25:00*4.824*4.8228*4.8252*4.8218
03/22/2006 05:30:00*4.8218*4.8202*4.8228*4.8197
03/22/2006 05:35:00*4.8208*4.8214*4.8239*4.8195
03/22/2006 05:40:00*4.8227*4.8261*4.8261*4.8214
03/22/2006 05:45:00*4.8246*4.8247*4.828*4.8242
03/22/2006 05:50:00*4.8248*4.827*4.8296*4.8247
03/22/2006 05:55:00*4.8276*4.8249*4.8288*4.8241
03/22/2006 06:00:00*4.8266*4.8252*4.8271*4.8218
03/22/2006 06:05:00*4.824*4.8231*4.8255*4.8205
03/22/2006 06:10:00*4.8211*4.8224*4.826*4.8211
03/22/2006 06:15:00*4.8246*4.8198*4.8249*4.8173
03/22/2006 06:20:00*4.8203*4.8211*4.8232*4.8186
03/22/2006 06:25:00*4.8232*4.8202*4.8252*4.8189
03/22/2006 06:30:00*4.8218*4.8237*4.8254*4.8202
03/22/2006 06:35:00*4.8235*4.8226*4.8246*4.8209
03/22/2006 06:40:00*4.823*4.8251*4.8253*4.8225
03/22/2006 06:45:00*4.8249*4.8248*4.8264*4.8228
03/22/2006 06:50:00*4.8257*4.8238*4.8257*4.8233
03/22/2006 06:55:00*4.8239*4.8218*4.8242*4.8215
03/22/2006 07:00:00*4.8193*4.8203*4.8234*4.8191
03/22/2006 07:05:00*4.82*4.8186*4.8209*4.8179
03/22/2006 07:10:00*4.818*4.8173*4.8198*4.8163
03/22/2006 07:15:00*4.8183*4.8177*4.8195*4.8173
03/22/2006 07:20:00*4.8182*4.8189*4.8208*4.8149
03/22/2006 07:25:00*4.8195*4.8151*4.821*4.8142
03/22/2006 07:30:00*4.8147*4.8172*4.8184*4.8147
03/22/2006 07:35:00*4.818*4.8196*4.8203*4.8168
03/22/2006 07:40:00*4.8199*4.8214*4.8229*4.8183
03/22/2006 07:45:00*4.8206*4.8224*4.8239*4.82
03/22/2006 07:50:00*4.8227*4.8203*4.8234*4.8191
03/22/2006 07:55:00*4.8197*4.8254*4.8256*4.8182
03/22/2006 08:00:00*4.8251*4.8239*4.8262*4.823
03/22/2006 08:05:00*4.8249*4.8257*4.8268*4.8236
03/22/2006 08:10:00*4.8252*4.8263*4.8284*4.8246
03/22/2006 08:15:00*4.8276*4.8283*4.8283*4.8257
03/22/2006 08:20:00*4.8273*4.8256*4.8297*4.8254
03/22/2006 08:25:00*4.8266*4.8216*4.8283*4.8209
03/22/2006 08:30:00*4.822*4.8256*4.827*4.8216
03/22/2006 08:35:00*4.8261*4.8259*4.8296*4.8236
03/22/2006 08:40:00*4.8265*4.8302*4.8325*4.8254
03/22/2006 08:45:00*4.8301*4.831*4.8324*4.8248
03/22/2006 08:50:00*4.8304*4.8352*4.8378*4.8297
03/22/2006 08:55:00*4.8358*4.8347*4.8397*4.8331
03/22/2006 09:00:00*4.8342*4.8319*4.8355*4.8291
03/22/2006 09:05:00*4.832*4.8333*4.8347*4.8313
03/22/2006 09:10:00*4.8331*4.835*4.8355*4.8316
03/22/2006 09:15:00*4.8343*4.8305*4.8359*4.83
03/22/2006 09:20:00*4.8316*4.8295*4.8316*4.8285
03/22/2006 09:25:00*4.8302*4.8295*4.8319*4.8279
03/22/2006 09:30:00*4.8309*4.8309*4.8327*4.8293
03/22/2006 09:35:00*4.8309*4.8245*4.8329*4.8233
03/22/2006 09:40:00*4.825*4.8316*4.8347*4.8245
03/22/2006 09:45:00*4.8318*4.8292*4.8318*4.8274
03/22/2006 09:50:00*4.8294*4.8318*4.8327*4.8288
03/22/2006 09:55:00*4.8314*4.8322*4.834*4.8302
03/22/2006 10:00:00*4.8329*4.8391*4.8421*4.8322
03/22/2006 10:05:00*4.8382*4.8398*4.8405*4.8362
03/22/2006 10:10:00*4.8387*4.8385*4.8406*4.8372
03/22/2006 10:15:00*4.8395*4.8441*4.8465*4.8379
03/22/2006 10:20:00*4.8445*4.8458*4.8458*4.842
03/22/2006 10:25:00*4.8447*4.8441*4.8461*4.84
03/22/2006 10:30:00*4.8443*4.8426*4.8457*4.8405
03/22/2006 10:35:00*4.8415*4.8444*4.8465*4.8411
03/22/2006 10:40:00*4.8447*4.845*4.8486*4.844
03/22/2006 10:45:00*4.8454*4.8488*4.8494*4.8442
03/22/2006 10:50:00*4.8487*4.8474*4.8492*4.8454
03/22/2006 10:55:00*4.8473*4.8524*4.8535*4.8468
03/22/2006 11:00:00*4.8518*4.8501*4.8524*4.848
03/22/2006 11:05:00*4.8511*4.8492*4.8526*4.8489
03/22/2006 11:10:00*4.8494*4.8512*4.8524*4.8487
03/22/2006 11:15:00*4.8513*4.855*4.8584*4.8507
03/22/2006 11:20:00*4.8561*4.8592*4.8605*4.855
03/22/2006 11:25:00*4.8586*4.8594*4.8623*4.858
03/22/2006 11:30:00*4.8589*4.8633*4.8646*4.8573
03/22/2006 11:35:00*4.8634*4.8628*4.8658*4.8601
03/22/2006 11:40:00*4.8624*4.8595*4.8646*4.8583
03/22/2006 11:45:00*4.8602*4.8618*4.8637*4.8592
03/22/2006 11:50:00*4.8624*4.8629*4.8648*4.8611
03/22/2006 11:55:00*4.8632*4.8655*4.8679*4.862
03/22/2006 12:00:00*4.8656*4.8624*4.8665*4.8622
03/22/2006 12:05:00*4.8635*4.8638*4.8651*4.8597
03/22/2006 12:10:00*4.8631*4.8634*4.8638*4.8595
03/22/2006 12:15:00*4.863*4.8631*4.8643*4.8602
03/22/2006 12:20:00*4.8622*4.8661*4.8663*4.861
03/22/2006 12:25:00*4.8647*4.8639*4.8661*4.861
03/22/2006 12:30:00*4.8646*4.8617*4.8654*4.8597
03/22/2006 12:35:00*4.8608*4.8576*4.8619*4.8571
03/22/2006 12:40:00*4.8584*4.8578*4.8588*4.8554
03/22/2006 12:45:00*4.8577*4.8582*4.8586*4.8541
03/22/2006 12:50:00*4.8573*4.8567*4.8593*4.8564
03/22/2006 12:55:00*4.8571*4.8534*4.8581*4.853
03/22/2006 13:00:00*4.8537*4.8536*4.8558*4.8496
03/22/2006 13:05:00*4.8535*4.8549*4.8555*4.8505
03/22/2006 13:10:00*4.8546*4.8548*4.8593*4.8544
03/22/2006 13:15:00*4.8558*4.8534*4.8558*4.8499
03/22/2006 13:20:00*4.8522*4.8555*4.8555*4.8522
03/22/2006 13:25:00*4.8551*4.8529*4.8571*4.8513
03/22/2006 13:30:00*4.852*4.8548*4.8553*4.8516
03/22/2006 13:35:00*4.8551*4.8586*4.8588*4.854
03/22/2006 13:40:00*4.8592*4.8573*4.8611*4.8569
03/22/2006 13:45:00*4.8577*4.8582*4.8589*4.8562
03/22/2006 13:50:00*4.8586*4.8572*4.8589*4.8567
03/22/2006 13:55:00*4.8581*4.8573*4.8589*4.8553
03/22/2006 14:00:00*4.8564*4.8568*4.8616*4.8554
03/22/2006 14:05:00*4.8594*4.86*4.86*4.8565
03/22/2006 14:10:00*4.86*4.8618*4.8619*4.8575
03/22/2006 14:15:00*4.862*4.8604*4.8624*4.8594
03/22/2006 14:20:00*4.86*4.8602*4.8617*4.8591
03/22/2006 14:25:00*4.8607*4.8589*4.8607*4.8585
03/22/2006 14:30:00*4.8586*4.8572*4.8591*4.8569
03/22/2006 14:35:00*4.858*4.8571*4.858*4.8568
03/22/2006 14:40:00*4.8574*4.8571*4.8576*4.854
03/22/2006 14:45:00*4.8567*4.8567*4.8575*4.8544
03/22/2006 14:50:00*4.857*4.8573*4.8577*4.8557
03/22/2006 14:55:00*4.858*4.8533*4.8592*4.8512
03/22/2006 15:00:00*4.855*4.855*4.8577*4.8515
03/22/2006 15:05:00*4.8557*4.8539*4.8567*4.8539
03/22/2006 15:10:00*4.8535*4.855*4.8589*4.8535
03/22/2006 15:15:00*4.8553*4.8538*4.8554*4.8538
03/22/2006 15:20:00*4.8542*4.8516*4.8542*4.8508
03/22/2006 15:25:00*4.8518*4.8477*4.852*4.8458
03/22/2006 15:30:00*4.8469*4.8463*4.8488*4.8463
03/22/2006 15:35:00*4.8463*4.8444*4.8488*4.8424
03/22/2006 15:40:00*4.8451*4.8432*4.8459*4.8426
03/22/2006 15:45:00*4.8436*4.8427*4.8436*4.8416
03/22/2006 15:50:00*4.843*4.843*4.8479*4.8423
03/22/2006 15:55:00*4.8437*4.843*4.8438*4.843
03/22/2006 16:00:00*4.8434*4.8427*4.8437*4.8415
03/22/2006 16:05:00*4.8428*4.8457*4.8469*4.8427
03/22/2006 16:10:00*4.8465*4.8459*4.8492*4.8439
03/22/2006 16:15:00*4.8459*4.8469*4.8473*4.8458
03/22/2006 16:20:00*4.8473*4.8481*4.8489*4.8469
03/22/2006 16:25:00*4.8481*4.8491*4.8498*4.8479
03/22/2006 16:30:00*4.8496*4.8488*4.8496*4.8481
03/22/2006 16:35:00*4.8485*4.8474*4.8494*4.8474
03/22/2006 16:40:00*4.8475*4.8487*4.849*4.8473
03/22/2006 16:45:00*4.8482*4.8451*4.8487*4.8424
03/22/2006 16:50:00*4.8451*4.8451*4.8451*4.8436
03/22/2006 16:55:00*4.8447*4.8456*4.8466*4.8428
03/22/2006 17:00:00*4.8459*4.8447*4.8462*4.844
