03/22/2006 17:05:00*4.8004*4.8004*4.8004*4.7999
03/22/2006 17:10:00*4.7975*4.7975*4.8004*4.7975
03/22/2006 17:15:00*4.7976*4.7976*4.7976*4.7975
03/22/2006 17:20:00*4.7979*4.7979*4.7979*4.7976
03/22/2006 17:25:00*4.798*4.798*4.798*4.7979
03/22/2006 17:30:00*4.7963*4.7963*4.798*4.7963
03/22/2006 17:35:00*4.7967*4.7967*4.7967*4.7963
03/22/2006 17:40:00*4.7968*4.7968*4.7968*4.7967
03/22/2006 17:45:00*4.797*4.797*4.797*4.7968
03/22/2006 17:50:00*4.797*4.797*4.797*4.797
03/22/2006 17:55:00*4.7968*4.7968*4.797*4.7968
03/22/2006 18:00:00*4.7976*4.7976*4.7976*4.7968
03/22/2006 18:05:00*4.7981*4.7981*4.7981*4.7976
03/22/2006 18:10:00*4.7978*4.7978*4.7981*4.7978
03/22/2006 18:15:00*4.7959*4.7959*4.7978*4.7959
03/22/2006 18:20:00*4.8019*4.8019*4.8019*4.7959
03/22/2006 18:25:00*4.7964*4.7971*4.8019*4.7964
03/22/2006 18:30:00*4.7971*4.7971*4.7971*4.7971
03/22/2006 18:35:00*4.7968*4.7968*4.7971*4.7968
03/22/2006 18:40:00*4.7973*4.7973*4.7973*4.7968
03/22/2006 18:45:00*4.7973*4.7973*4.7973*4.7973
03/22/2006 18:50:00*4.7969*4.7969*4.7973*4.7969
03/22/2006 18:55:00*4.7974*4.7974*4.7974*4.7969
03/22/2006 19:00:00*4.7978*4.7978*4.7978*4.7974
03/22/2006 19:05:00*4.7991*4.7995*4.7995*4.7978
03/22/2006 19:10:00*4.7989*4.7989*4.7995*4.7989
03/22/2006 19:15:00*4.7983*4.79925*4.79925*4.7983
03/22/2006 19:20:00*4.7962*4.80025*4.80025*4.7962
03/22/2006 19:25:00*4.7968*4.79975*4.80025*4.7968
03/22/2006 19:30:00*4.7997*4.80075*4.80075*4.7997
03/22/2006 19:35:00*4.7973*4.80075*4.80715*4.7973
03/22/2006 19:40:00*4.7975*4.80025*4.80075*4.7975
03/22/2006 19:45:00*4.80175*4.80175*4.80175*4.80025
03/22/2006 19:50:00*4.7982*4.80325*4.8081*4.7982
03/22/2006 19:55:00*4.8025*4.80275*4.80325*4.8025
03/22/2006 20:00:00*4.8022*4.80075*4.80275*4.80075
03/22/2006 20:05:00*4.7964*4.7969*4.80075*4.7964
03/22/2006 20:10:00*4.80025*4.80075*4.80075*4.7969
03/22/2006 20:15:00*4.7975*4.80025*4.80075*4.7975
03/22/2006 20:20:00*4.80025*4.80025*4.80025*4.80025
03/22/2006 20:25:00*4.7971*4.80025*4.80025*4.7971
03/22/2006 20:30:00*4.7976*4.80075*4.80075*4.7976
03/22/2006 20:35:00*4.7975*4.7973*4.80075*4.7973
03/22/2006 20:40:00*4.7973*4.7973*4.7973*4.7973
03/22/2006 20:45:00*4.7989*4.79975*4.79975*4.7973
03/22/2006 20:50:00*4.7996*4.80075*4.80075*4.7996
03/22/2006 20:55:00*4.8003*4.80225*4.80225*4.80025
03/22/2006 21:00:00*4.80075*4.80125*4.80225*4.80075
03/22/2006 21:05:00*4.80075*4.80075*4.80125*4.80075
03/22/2006 21:10:00*4.80125*4.80125*4.80125*4.80075
03/22/2006 21:15:00*4.7975*4.80025*4.80125*4.7975
03/22/2006 21:20:00*4.7976*4.80075*4.80075*4.7976
03/22/2006 21:25:00*4.8005*4.80075*4.80075*4.8005
03/22/2006 21:30:00*4.8004*4.8004*4.80075*4.8004
03/22/2006 21:35:00*4.8001*4.8001*4.8004*4.8001
03/22/2006 21:40:00*4.8009*4.8009*4.8009*4.8001
03/22/2006 21:45:00*4.8002*4.8002*4.8009*4.8002
03/22/2006 21:50:00*4.8007*4.8007*4.8007*4.8002
03/22/2006 21:55:00*4.8008*4.8008*4.8008*4.8007
03/22/2006 22:00:00*4.8008*4.8008*4.8008*4.8008
03/22/2006 22:05:00*4.8002*4.8002*4.8008*4.8002
03/22/2006 22:10:00*4.7996*4.7996*4.8002*4.7996
03/22/2006 22:15:00*4.7997*4.79925*4.7997*4.79925
03/22/2006 22:20:00*4.7953*4.79875*4.79925*4.7953
03/22/2006 22:25:00*4.7961*4.79775*4.80555*4.7961
03/22/2006 22:30:00*4.7956*4.8048*4.8048*4.7956
03/22/2006 22:35:00*4.7978*4.79875*4.8048*4.7978
03/22/2006 22:40:00*4.79875*4.79875*4.79875*4.79875
03/22/2006 22:45:00*4.79875*4.79875*4.79875*4.79875
03/22/2006 22:50:00*4.7986*4.79825*4.79875*4.79825
03/22/2006 22:55:00*4.798*4.79825*4.7985*4.798
03/22/2006 23:00:00*4.7977*4.7977*4.79825*4.7977
03/22/2006 23:05:00*4.7989*4.79925*4.79925*4.7977
03/22/2006 23:10:00*4.7986*4.7986*4.79925*4.7986
03/22/2006 23:15:00*4.7989*4.79925*4.79925*4.7986
03/22/2006 23:20:00*4.7988*4.79925*4.79925*4.79875
03/22/2006 23:25:00*4.7942*4.7953*4.80485*4.7942
03/22/2006 23:30:00*4.79825*4.79825*4.79825*4.7953
03/22/2006 23:35:00*4.7952*4.79925*4.80485*4.7952
03/22/2006 23:40:00*4.7947*4.79825*4.79925*4.7947
03/22/2006 23:45:00*4.7982*4.79875*4.79875*4.7982
03/22/2006 23:50:00*4.7981*4.7981*4.79875*4.7981
03/22/2006 23:55:00*4.7982*4.7984*4.7984*4.7981
03/23/2006 00:00:00*4.783*4.7985*4.7985*4.783
03/23/2006 00:05:00*4.7988*4.79875*4.7988*4.7985
03/23/2006 00:10:00*4.7983*4.7985*4.79875*4.7983
03/23/2006 00:15:00*4.7979*4.79825*4.7985*4.79725
03/23/2006 00:20:00*4.79775*4.798*4.79825*4.79775
03/23/2006 00:25:00*4.79825*4.79825*4.79825*4.798
03/23/2006 00:30:00*4.7944*4.79775*4.79825*4.7944
03/23/2006 00:35:00*4.798*4.79725*4.798*4.79725
03/23/2006 00:40:00*4.79725*4.79775*4.79775*4.79725
03/23/2006 00:45:00*4.7943*4.79675*4.79775*4.7943
03/23/2006 00:50:00*4.7933*4.7933*4.79675*4.7933
03/23/2006 00:55:00*4.7959*4.79625*4.79625*4.7933
03/23/2006 01:00:00*4.796*4.79625*4.79625*4.79575
03/23/2006 01:05:00*4.7966*4.7923*4.7966*4.7923
03/23/2006 01:10:00*4.79525*4.79575*4.79575*4.7923
03/23/2006 01:15:00*4.793*4.79625*4.7965*4.793
03/23/2006 01:20:00*4.7928*4.796*4.79625*4.7928
03/23/2006 01:25:00*4.7929*4.79425*4.79625*4.7929
03/23/2006 01:30:00*4.7915*4.79475*4.79525*4.7915
03/23/2006 01:35:00*4.7916*4.795*4.795*4.7916
03/23/2006 01:40:00*4.7909*4.79475*4.795*4.7909
03/23/2006 01:45:00*4.7913*4.79525*4.79525*4.7913
03/23/2006 01:50:00*4.7923*4.79425*4.79525*4.7923
03/23/2006 01:55:00*4.7912*4.79525*4.80085*4.7912
03/23/2006 02:00:00*4.7916*4.7916*4.79525*4.7916
03/23/2006 02:05:00*4.7943*4.79625*4.79625*4.7916
03/23/2006 02:10:00*4.79825*4.79825*4.79825*4.79625
03/23/2006 02:15:00*4.7963*4.79725*4.79825*4.79625
03/23/2006 02:20:00*4.79825*4.798*4.79825*4.79725
03/23/2006 02:25:00*4.7945*4.7975*4.798*4.7945
03/23/2006 02:30:00*4.79775*4.79825*4.79825*4.7975
03/23/2006 02:35:00*4.7975*4.79775*4.79825*4.7975
03/23/2006 02:40:00*4.79825*4.79825*4.79825*4.79775
03/23/2006 02:45:00*4.79875*4.79825*4.79875*4.79825
03/23/2006 02:50:00*4.79875*4.79875*4.79875*4.79825
03/23/2006 02:55:00*4.7983*4.7983*4.79875*4.7983
03/23/2006 03:00:00*4.7984*4.79875*4.799*4.7983
03/23/2006 03:05:00*4.7978*4.79875*4.79925*4.7978
03/23/2006 03:10:00*4.7954*4.7954*4.79875*4.7954
03/23/2006 03:15:00*4.7986*4.79925*4.79925*4.7954
03/23/2006 03:20:00*4.7985*4.79875*4.79925*4.7985
03/23/2006 03:25:00*4.7983*4.79925*4.79925*4.7983
03/23/2006 03:30:00*4.7984*4.79925*4.79975*4.7984
03/23/2006 03:35:00*4.7958*4.7958*4.79925*4.7958
03/23/2006 03:40:00*4.7996*4.8*4.8*4.7958
03/23/2006 03:45:00*4.7985*4.79975*4.8*4.7985
03/23/2006 03:50:00*4.7993*4.8*4.8*4.7993
03/23/2006 03:55:00*4.7985*4.8*4.8*4.7985
03/23/2006 04:00:00*4.7965*4.79925*4.8*4.7965
03/23/2006 04:05:00*4.80075*4.80025*4.80075*4.79925
03/23/2006 04:10:00*4.80025*4.80075*4.80075*4.80025
03/23/2006 04:15:00*4.7973*4.8005*4.80075*4.7973
03/23/2006 04:20:00*4.80175*4.80125*4.80175*4.8005
03/23/2006 04:25:00*4.80075*4.80175*4.80175*4.80075
03/23/2006 04:30:00*4.80175*4.80175*4.80175*4.80175
03/23/2006 04:35:00*4.8001*4.8005*4.80175*4.8001
03/23/2006 04:40:00*4.7974*4.80025*4.8005*4.7974
03/23/2006 04:45:00*4.8001*4.80025*4.80025*4.79975
03/23/2006 04:50:00*4.7968*4.79975*4.8005*4.7968
03/23/2006 04:55:00*4.7973*4.80025*4.80025*4.7973
03/23/2006 05:00:00*4.8006*4.801*4.801*4.80025
03/23/2006 05:05:00*4.7997*4.80025*4.801*4.7997
03/23/2006 05:10:00*4.8004*4.80075*4.801*4.80025
03/23/2006 05:15:00*4.8008*4.801*4.80125*4.80075
03/23/2006 05:20:00*4.80125*4.80125*4.80125*4.801
03/23/2006 05:25:00*4.8008*4.8008*4.80125*4.8008
03/23/2006 05:30:00*4.8005*4.8005*4.8008*4.8005
03/23/2006 05:35:00*4.8012*4.80175*4.80175*4.786
03/23/2006 05:40:00*4.802*4.802*4.802*4.80175
03/23/2006 05:45:00*4.8009*4.80175*4.80225*4.8009
03/23/2006 05:50:00*4.80225*4.80125*4.80225*4.80125
03/23/2006 05:55:00*4.79975*4.79975*4.80125*4.79975
03/23/2006 06:00:00*4.7965*4.80025*4.80625*4.7965
03/23/2006 06:05:00*4.8007*4.80075*4.80075*4.80025
03/23/2006 06:10:00*4.8005*4.8005*4.80075*4.8005
03/23/2006 06:15:00*4.7972*4.80025*4.8005*4.7972
03/23/2006 06:20:00*4.80075*4.80125*4.80125*4.80025
03/23/2006 06:25:00*4.8015*4.80075*4.80175*4.80075
03/23/2006 06:30:00*4.79975*4.79975*4.80075*4.79975
03/23/2006 06:35:00*4.7967*4.80635*4.80635*4.7967
03/23/2006 06:40:00*4.7983*4.79875*4.80635*4.7983
03/23/2006 06:45:00*4.7991*4.79875*4.79975*4.79875
03/23/2006 06:50:00*4.7955*4.79775*4.79875*4.7955
03/23/2006 06:55:00*4.7947*4.79775*4.79925*4.7947
03/23/2006 07:00:00*4.79875*4.79875*4.79875*4.79775
03/23/2006 07:05:00*4.79925*4.7995*4.79975*4.79875
03/23/2006 07:10:00*4.79925*4.79875*4.7995*4.79875
03/23/2006 07:15:00*4.79875*4.79775*4.79875*4.79775
03/23/2006 07:20:00*4.7951*4.79825*4.79825*4.7951
03/23/2006 07:25:00*4.7946*4.798*4.79825*4.7946
03/23/2006 07:30:00*4.7952*4.79875*4.79875*4.7952
03/23/2006 07:35:00*4.795*4.79875*4.79875*4.795
03/23/2006 07:40:00*4.7953*4.7953*4.79875*4.7953
03/23/2006 07:45:00*4.7979*4.79925*4.79925*4.7953
03/23/2006 07:50:00*4.7955*4.7985*4.79925*4.7955
03/23/2006 07:55:00*4.7983*4.79925*4.79925*4.7983
03/23/2006 08:00:00*4.7988*4.79975*4.79975*4.7988
03/23/2006 08:05:00*4.799*4.799*4.79975*4.799
03/23/2006 08:10:00*4.7996*4.79305*4.7996*4.784
03/23/2006 08:15:00*4.7994*4.79975*4.79975*4.79305
03/23/2006 08:20:00*4.7995*4.7995*4.79975*4.7995
03/23/2006 08:25:00*4.7991*4.7991*4.7995*4.7991
03/23/2006 08:30:00*4.799*4.7855*4.7991*4.7855
03/23/2006 08:35:00*4.7997*4.80075*4.80075*4.784
03/23/2006 08:40:00*4.79925*4.79975*4.80075*4.79925
03/23/2006 08:45:00*4.80025*4.79975*4.80025*4.79975
03/23/2006 08:50:00*4.7995*4.80025*4.80025*4.7995
03/23/2006 08:55:00*4.79975*4.79975*4.80025*4.79975
03/23/2006 09:00:00*4.7969*4.80025*4.80025*4.7969
03/23/2006 09:05:00*4.7965*4.80025*4.80025*4.7965
03/23/2006 09:10:00*4.7966*4.7966*4.80025*4.7966
03/23/2006 09:15:00*4.7997*4.7997*4.7997*4.7966
03/23/2006 09:20:00*4.8*4.8*4.8*4.7997
03/23/2006 09:25:00*4.7995*4.79975*4.80025*4.7995
03/23/2006 09:30:00*4.7994*4.7994*4.79975*4.7994
03/23/2006 09:35:00*4.7993*4.80025*4.80025*4.7993
03/23/2006 09:40:00*4.7996*4.79975*4.80025*4.7996
03/23/2006 09:45:00*4.7986*4.7986*4.79975*4.7986
03/23/2006 09:50:00*4.799*4.799*4.799*4.7986
03/23/2006 09:55:00*4.7991*4.79875*4.7991*4.79875
03/23/2006 10:00:00*4.7984*4.79925*4.79925*4.7984
03/23/2006 10:05:00*4.7985*4.79875*4.79925*4.7985
03/23/2006 10:10:00*4.7973*4.798*4.79875*4.7973
03/23/2006 10:15:00*4.7943*4.79725*4.798*4.7943
03/23/2006 10:20:00*4.7926*4.79575*4.79725*4.7926
03/23/2006 10:25:00*4.7963*4.7955*4.7963*4.7955
03/23/2006 10:30:00*4.7922*4.7955*4.7955*4.7922
03/23/2006 10:35:00*4.7902*4.79425*4.7955*4.7902
03/23/2006 10:40:00*4.7911*4.79375*4.79425*4.7911
03/23/2006 10:45:00*4.7944*4.794*4.7944*4.79375
03/23/2006 10:50:00*4.7934*4.793*4.794*4.793
03/23/2006 10:55:00*4.7896*4.79325*4.79325*4.7896
03/23/2006 11:00:00*4.7925*4.79325*4.79325*4.7925
03/23/2006 11:05:00*4.7898*4.79275*4.79425*4.7898
03/23/2006 11:10:00*4.7897*4.7897*4.79275*4.7897
03/23/2006 11:15:00*4.792*4.79175*4.79225*4.7897
03/23/2006 11:20:00*4.7922*4.7935*4.7935*4.79175
03/23/2006 11:25:00*4.7932*4.79525*4.79575*4.793
03/23/2006 11:30:00*4.7955*4.7955*4.7955*4.79525
03/23/2006 11:35:00*4.7913*4.79425*4.7955*4.7913
03/23/2006 11:40:00*4.79375*4.79375*4.79425*4.79375
03/23/2006 11:45:00*4.7906*4.79375*4.79425*4.7906
03/23/2006 11:50:00*4.7897*4.7935*4.79375*4.7897
03/23/2006 11:55:00*4.7899*4.79275*4.79375*4.7899
03/23/2006 12:00:00*4.7903*4.7935*4.7935*4.7903
03/23/2006 12:05:00*4.7902*4.7902*4.7935*4.7902
03/23/2006 12:10:00*4.7928*4.79275*4.7928*4.7902
03/23/2006 12:15:00*4.7918*4.79225*4.79275*4.7918
03/23/2006 12:20:00*4.7879*4.79225*4.79275*4.7879
03/23/2006 12:25:00*4.7888*4.79175*4.79225*4.7888
03/23/2006 12:30:00*4.7891*4.79225*4.79225*4.7891
03/23/2006 12:35:00*4.7887*4.79225*4.79225*4.7887
03/23/2006 12:40:00*4.7891*4.79175*4.79225*4.7891
03/23/2006 12:45:00*4.7918*4.79275*4.79275*4.79175
03/23/2006 12:50:00*4.7922*4.7922*4.79275*4.7922
03/23/2006 12:55:00*4.7921*4.7921*4.7922*4.7921
03/23/2006 13:00:00*4.7931*4.792*4.7931*4.777
03/23/2006 13:05:00*4.792*4.79275*4.79275*4.792
03/23/2006 13:10:00*4.7916*4.7916*4.79275*4.7916
03/23/2006 13:15:00*4.7922*4.7922*4.7922*4.7916
03/23/2006 13:20:00*4.7921*4.7921*4.7922*4.7921
03/23/2006 13:25:00*4.7921*4.7921*4.7921*4.7921
03/23/2006 13:30:00*4.7919*4.7919*4.7921*4.7919
03/23/2006 13:35:00*4.7918*4.7918*4.7919*4.7918
03/23/2006 13:40:00*4.7921*4.7921*4.7921*4.7918
03/23/2006 13:45:00*4.7916*4.7916*4.7921*4.7916
03/23/2006 13:50:00*4.7918*4.7918*4.7918*4.7916
03/23/2006 13:55:00*4.7917*4.7917*4.7918*4.7917
03/23/2006 14:00:00*4.7917*4.7917*4.7917*4.7917
03/23/2006 14:05:00*4.7927*4.7927*4.7927*4.7917
03/23/2006 14:10:00*4.7907*4.7907*4.7927*4.7907
03/23/2006 14:15:00*4.7913*4.7913*4.7913*4.7907
03/23/2006 14:20:00*4.7909*4.7909*4.7913*4.7909
03/23/2006 14:25:00*4.7903*4.7903*4.7909*4.7903
03/23/2006 14:30:00*4.7907*4.7907*4.7907*4.7903
03/23/2006 14:35:00*4.7898*4.7898*4.7907*4.7898
03/23/2006 14:40:00*4.7902*4.7902*4.7902*4.7898
03/23/2006 14:45:00*4.79*4.79*4.7902*4.79
03/23/2006 14:50:00*4.7905*4.7905*4.7905*4.79
03/23/2006 14:55:00*4.7905*4.7905*4.7905*4.7905
03/23/2006 15:00:00*4.7899*4.7899*4.7905*4.7899
03/23/2006 15:05:00*4.7908*4.7908*4.7908*4.7899
03/23/2006 15:10:00*4.7897*4.7897*4.7908*4.7897
03/23/2006 15:15:00*4.7892*4.7892*4.7897*4.7892
03/23/2006 15:20:00*4.7891*4.7891*4.7892*4.7891
03/23/2006 15:25:00*4.7888*4.7888*4.7891*4.7888
03/23/2006 15:30:00*4.7888*4.7888*4.7888*4.7888
03/23/2006 15:35:00*4.7886*4.7886*4.7888*4.7886
03/23/2006 15:40:00*4.7885*4.7885*4.7886*4.7885
03/23/2006 15:45:00*4.7888*4.7888*4.7888*4.7885
03/23/2006 15:50:00*4.7886*4.7886*4.7888*4.7886
03/23/2006 15:55:00*4.7885*4.7885*4.7886*4.7885
03/23/2006 16:00:00*4.7886*4.7886*4.7886*4.7885
03/23/2006 16:05:00*4.7886*4.7886*4.7886*4.7886
03/23/2006 16:10:00*4.7888*4.7888*4.7888*4.7886
03/23/2006 16:15:00*4.7883*4.7883*4.7888*4.7883
03/23/2006 16:20:00*4.7884*4.7884*4.7884*4.7883
03/23/2006 16:25:00*4.7884*4.7884*4.7884*4.7884
03/23/2006 16:30:00*4.7889*4.7889*4.7889*4.7884
03/23/2006 16:35:00*4.7882*4.7882*4.7889*4.7882
03/23/2006 16:40:00*4.7883*4.7883*4.7883*4.7882
03/23/2006 16:45:00*4.7871*4.7871*4.7883*4.7871
03/23/2006 16:50:00*4.7878*4.7878*4.7878*4.7871
03/23/2006 16:55:00*4.7874*4.7874*4.7878*4.7874
03/23/2006 17:00:00*4.7875*4.7875*4.7875*4.7874
