03/10/2005 17:05:00*5.8407*5.84*5.8438*5.8188
03/10/2005 17:10:00*5.84*5.84*5.84*5.84
03/10/2005 17:15:00*5.84*5.84*5.84*5.84
03/10/2005 17:20:00*5.84*5.84*5.84*5.84
03/10/2005 17:25:00*5.84*5.84*5.84*5.84
03/10/2005 17:30:00*5.84*5.84*5.84*5.84
03/10/2005 17:35:00*5.84*5.8215*5.84*5.8215
03/10/2005 17:40:00*5.837*5.837*5.837*5.8215
03/10/2005 17:45:00*5.837*5.837*5.837*5.837
03/10/2005 17:50:00*5.837*5.837*5.837*5.837
03/10/2005 17:55:00*5.837*5.837*5.837*5.837
03/10/2005 18:00:00*5.837*5.837*5.837*5.837
03/10/2005 18:05:00*5.837*5.837*5.837*5.837
03/10/2005 18:10:00*5.837*5.8215*5.837*5.8215
03/10/2005 18:15:00*5.837*5.8375*5.8375*5.8215
03/10/2005 18:20:00*5.8375*5.8375*5.8375*5.8375
03/10/2005 18:25:00*5.8375*5.8375*5.8375*5.8375
03/10/2005 18:30:00*5.8375*5.8375*5.8375*5.8375
03/10/2005 18:35:00*5.8375*5.8375*5.8375*5.8375
03/10/2005 18:40:00*5.8375*5.8375*5.8375*5.8375
03/10/2005 18:45:00*5.8375*5.8375*5.8375*5.8375
03/10/2005 18:50:00*5.8375*5.8375*5.8375*5.8375
03/10/2005 18:55:00*5.8375*5.8375*5.8375*5.8375
03/10/2005 19:00:00*5.8375*5.8375*5.8375*5.8375
03/10/2005 19:05:00*5.8375*5.835*5.8375*5.835
03/10/2005 19:10:00*5.835*5.835*5.835*5.835
03/10/2005 19:15:00*5.835*5.835*5.835*5.835
03/10/2005 19:20:00*5.835*5.835*5.835*5.835
03/10/2005 19:25:00*5.835*5.835*5.835*5.835
03/10/2005 19:30:00*5.835*5.835*5.835*5.835
03/10/2005 19:35:00*5.835*5.835*5.835*5.835
03/10/2005 19:40:00*5.835*5.8215*5.835*5.8215
03/10/2005 19:45:00*5.83325*5.83325*5.83325*5.8215
03/10/2005 19:50:00*5.83325*5.83325*5.83325*5.83325
03/10/2005 19:55:00*5.83325*5.83325*5.83325*5.83325
03/10/2005 20:00:00*5.83325*5.83325*5.83325*5.83325
03/10/2005 20:05:00*5.83325*5.83325*5.83325*5.83325
03/10/2005 20:10:00*5.83325*5.83325*5.83325*5.83325
03/10/2005 20:15:00*5.8365*5.8391*5.8391*5.8141
03/10/2005 20:20:00*5.8391*5.8391*5.8391*5.8391
03/10/2005 20:25:00*5.8391*5.8391*5.8391*5.8391
03/10/2005 20:30:00*5.8391*5.8391*5.8391*5.8391
03/10/2005 20:35:00*5.8391*5.8391*5.8391*5.8391
03/10/2005 20:40:00*5.8391*5.8391*5.8391*5.8391
03/10/2005 20:45:00*5.8391*5.8391*5.8391*5.8391
03/10/2005 20:50:00*5.8391*5.8391*5.8391*5.8391
03/10/2005 20:55:00*5.8391*5.8391*5.8391*5.8391
03/10/2005 21:00:00*5.8391*5.8391*5.8391*5.8391
03/10/2005 21:05:00*5.83905*5.83905*5.8391*5.83905
03/10/2005 21:10:00*5.83905*5.83905*5.83905*5.83905
03/10/2005 21:15:00*5.83905*5.83905*5.83905*5.83905
03/10/2005 21:20:00*5.83905*5.83905*5.83905*5.83905
03/10/2005 21:25:00*5.83905*5.83905*5.83905*5.83905
03/10/2005 21:30:00*5.83905*5.83905*5.83905*5.83905
03/10/2005 21:35:00*5.83905*5.83905*5.83905*5.83905
03/10/2005 21:40:00*5.83905*5.8365*5.83905*5.8365
03/10/2005 21:45:00*5.8365*5.8365*5.8365*5.8365
03/10/2005 21:50:00*5.8365*5.8365*5.8365*5.8365
03/10/2005 21:55:00*5.8365*5.8365*5.8365*5.8365
03/10/2005 22:00:00*5.8365*5.8365*5.8365*5.8365
03/10/2005 22:05:00*5.8365*5.8365*5.8365*5.8365
03/10/2005 22:10:00*5.8365*5.8365*5.8365*5.8365
03/10/2005 22:15:00*5.8365*5.8365*5.8365*5.8365
03/10/2005 22:20:00*5.8365*5.8365*5.8365*5.8365
03/10/2005 22:25:00*5.8365*5.8365*5.8365*5.8365
03/10/2005 22:30:00*5.8215*5.836*5.8365*5.8215
03/10/2005 22:35:00*5.836*5.836*5.836*5.836
03/10/2005 22:40:00*5.836*5.8351*5.836*5.8351
03/10/2005 22:45:00*5.8351*5.8351*5.8351*5.8351
03/10/2005 22:50:00*5.8351*5.8265*5.8351*5.8265
03/10/2005 22:55:00*5.8265*5.8265*5.8265*5.8265
03/10/2005 23:00:00*5.8265*5.8265*5.8265*5.8265
03/10/2005 23:05:00*5.8265*5.8265*5.8265*5.8265
03/10/2005 23:10:00*5.8265*5.8265*5.8265*5.8265
03/10/2005 23:15:00*5.8265*5.8265*5.8265*5.8265
03/10/2005 23:20:00*5.8265*5.8265*5.8265*5.8265
03/10/2005 23:25:00*5.8265*5.8265*5.8265*5.8265
03/10/2005 23:30:00*5.8265*5.8265*5.8265*5.8265
03/10/2005 23:35:00*5.8265*5.8265*5.8265*5.8265
03/10/2005 23:40:00*5.8265*5.8265*5.8265*5.8265
03/10/2005 23:45:00*5.8265*5.8265*5.8265*5.8265
03/10/2005 23:50:00*5.8265*5.8265*5.8265*5.8265
03/10/2005 23:55:00*5.8265*5.8265*5.8265*5.8265
03/11/2005 00:00:00*5.8265*5.8365*5.8365*5.8265
03/11/2005 00:05:00*5.83525*5.8326*5.8365*5.83
03/11/2005 00:10:00*5.8326*5.8326*5.8326*5.8326
03/11/2005 00:15:00*5.8326*5.83125*5.8326*5.83125
03/11/2005 00:20:00*5.83125*5.8226*5.83125*5.82
03/11/2005 00:25:00*5.8205*5.8225*5.8231*5.82
03/11/2005 00:30:00*5.8225*5.8225*5.8225*5.8225
03/11/2005 00:35:00*5.8225*5.8225*5.8225*5.8225
03/11/2005 00:40:00*5.8225*5.825*5.825*5.8205
03/11/2005 00:45:00*5.825*5.825*5.825*5.825
03/11/2005 00:50:00*5.825*5.825*5.825*5.825
03/11/2005 00:55:00*5.8251*5.82505*5.8251*5.8225
03/11/2005 01:00:00*5.82505*5.8226*5.82505*5.82
03/11/2005 01:05:00*5.82*5.82*5.8226*5.82
03/11/2005 01:10:00*5.82*5.82875*5.83*5.8051
03/11/2005 01:15:00*5.82875*5.83*5.83*5.82875
03/11/2005 01:20:00*5.83*5.82875*5.83005*5.82875
03/11/2005 01:25:00*5.82875*5.82875*5.83005*5.82875
03/11/2005 01:30:00*5.82875*5.82875*5.82875*5.82875
03/11/2005 01:35:00*5.83005*5.82875*5.83005*5.82875
03/11/2005 01:40:00*5.82875*5.83*5.8301*5.8225
03/11/2005 01:45:00*5.83*5.8251*5.83*5.8225
03/11/2005 01:50:00*5.82625*5.83135*5.8388*5.8061
03/11/2005 01:55:00*5.83875*5.845*5.845*5.8138
03/11/2005 02:00:00*5.8375*5.8181*5.845*5.8181
03/11/2005 02:05:00*5.843*5.8431*5.8431*5.8181
03/11/2005 02:10:00*5.84125*5.8151*5.8443*5.8138
03/11/2005 02:15:00*5.83255*5.84725*5.84755*5.8151
03/11/2005 02:20:00*5.845*5.8437*5.85185*5.8223
03/11/2005 02:25:00*5.8475*5.8475*5.8475*5.8437
03/11/2005 02:30:00*5.8475*5.8575*5.8599*5.8201
03/11/2005 02:45:00*5.84975*5.8533*5.8575*5.8263
03/11/2005 02:50:00*5.855*5.8563*5.8575*5.8296
03/11/2005 02:55:00*5.8576*5.865*5.865*5.8326
03/11/2005 03:00:00*5.855*5.8601*5.865*5.8326
03/11/2005 03:05:00*5.8588*5.86445*5.86505*5.8326
03/11/2005 03:10:00*5.8396*5.86695*5.867*5.8396
03/11/2005 03:15:00*5.8671*5.86695*5.8675*5.8418
03/11/2005 03:20:00*5.8441*5.8686*5.875*5.8441
03/11/2005 03:25:00*5.8655*5.8605*5.87005*5.8438
03/11/2005 03:30:00*5.864*5.84905*5.864*5.8286
03/11/2005 03:35:00*5.8488*5.8388*5.84905*5.8188
03/11/2005 03:40:00*5.83875*5.8428*5.84635*5.8176
03/11/2005 03:45:00*5.8403*5.84285*5.84285*5.8178
03/11/2005 03:50:00*5.839*5.837*5.8495*5.8178
03/11/2005 03:55:00*5.8371*5.83795*5.838*5.8355
03/11/2005 04:00:00*5.8381*5.8391*5.8405*5.8148
03/11/2005 04:05:00*5.84175*5.838*5.845*5.8166
03/11/2005 04:10:00*5.8385*5.8379*5.839*5.8141
03/11/2005 04:15:00*5.8365*5.837*5.84135*5.8355
03/11/2005 04:20:00*5.837*5.83575*5.8433*5.8163
03/11/2005 04:25:00*5.8358*5.8348*5.83625*5.83475
03/11/2005 04:30:00*5.835*5.8375*5.8438*5.8138
03/11/2005 04:35:00*5.8375*5.8378*5.845*5.8176
03/11/2005 04:40:00*5.8378*5.8378*5.8378*5.8378
03/11/2005 04:45:00*5.8376*5.83805*5.839*5.8375
03/11/2005 04:50:00*5.83775*5.8375*5.8385*5.8358
03/11/2005 04:55:00*5.839*5.83845*5.839*5.8375
03/11/2005 05:00:00*5.83875*5.8377*5.83925*5.8375
03/11/2005 05:05:00*5.83975*5.8477*5.858*5.8176
03/11/2005 05:10:00*5.845*5.8456*5.8477*5.8437
03/11/2005 05:15:00*5.8463*5.848*5.84925*5.8443
03/11/2005 05:20:00*5.8495*5.84845*5.8505*5.8438
03/11/2005 05:25:00*5.8523*5.848*5.85515*5.847
03/11/2005 05:30:00*5.84825*5.8488*5.84975*5.846
03/11/2005 05:35:00*5.8475*5.8475*5.8535*5.8271
03/11/2005 05:40:00*5.84795*5.845*5.84975*5.8201
03/11/2005 05:45:00*5.8435*5.8438*5.84545*5.8377
03/11/2005 05:50:00*5.84525*5.845*5.846*5.8425
03/11/2005 05:55:00*5.8425*5.845*5.846*5.8425
03/11/2005 06:00:00*5.845*5.845*5.845*5.845
03/11/2005 06:05:00*5.84495*5.8424*5.84545*5.8424
03/11/2005 06:10:00*5.8425*5.8423*5.84475*5.8415
03/11/2005 06:15:00*5.84285*5.8428*5.84335*5.8423
03/11/2005 06:20:00*5.8423*5.8378*5.8435*5.8378
03/11/2005 06:25:00*5.83925*5.845*5.845*5.835
03/11/2005 06:30:00*5.8395*5.8408*5.845*5.8388
03/11/2005 06:35:00*5.84225*5.84525*5.84575*5.8408
03/11/2005 06:40:00*5.845*5.84525*5.84525*5.8448
03/11/2005 06:45:00*5.84525*5.84445*5.85125*5.8238
03/11/2005 06:50:00*5.844*5.844*5.84575*5.8196
03/11/2005 06:55:00*5.8441*5.8424*5.84475*5.842
03/11/2005 07:00:00*5.84325*5.84295*5.8445*5.8424
03/11/2005 07:05:00*5.841*5.8425*5.84295*5.841
03/11/2005 07:10:00*5.8425*5.8426*5.84375*5.8425
03/11/2005 07:15:00*5.825*5.84335*5.84375*5.825
03/11/2005 07:20:00*5.84275*5.8416*5.84375*5.841
03/11/2005 07:25:00*5.8425*5.8411*5.84475*5.841
03/11/2005 07:30:00*5.84275*5.8409*5.8435*5.8405
03/11/2005 07:35:00*5.8425*5.8436*5.8445*5.8405
03/11/2005 07:40:00*5.8442*5.8435*5.8442*5.8435
03/11/2005 07:45:00*5.8215*5.8375*5.8435*5.8215
03/11/2005 07:50:00*5.8445*5.8422*5.847*5.8211
03/11/2005 07:55:00*5.8408*5.8418*5.84325*5.8408
03/11/2005 08:00:00*5.8425*5.8416*5.8425*5.8413
03/11/2005 08:05:00*5.8426*5.84225*5.8435*5.8416
03/11/2005 08:10:00*5.8425*5.8407*5.844*5.8405
03/11/2005 08:15:00*5.8403*5.8412*5.8425*5.8156
03/11/2005 08:20:00*5.8408*5.83325*5.846*5.8151
03/11/2005 08:25:00*5.837*5.84525*5.847*5.8126
03/11/2005 08:30:00*5.8443*5.8401*5.8453*5.83875
03/11/2005 08:35:00*5.84055*5.8255*5.843*5.8038
03/11/2005 08:40:00*5.82655*5.7742*5.82655*5.7705
03/11/2005 08:45:00*5.8001*5.8065*5.81355*5.7742
03/11/2005 08:50:00*5.8075*5.81435*5.816*5.7828
03/11/2005 08:55:00*5.8125*5.8001*5.83225*5.7976
03/11/2005 09:00:00*5.82975*5.8176*5.84755*5.8001
03/11/2005 09:05:00*5.84545*5.8363*5.84545*5.8151
03/11/2005 09:10:00*5.8338*5.8076*5.8445*5.8076
03/11/2005 09:15:00*5.8345*5.83245*5.8386*5.8026
03/11/2005 09:20:00*5.8275*5.83415*5.838*5.8076
03/11/2005 09:25:00*5.84085*5.8338*5.84085*5.83
03/11/2005 09:30:00*5.82*5.8363*5.8383*5.8076
03/11/2005 09:35:00*5.8445*5.8351*5.84825*5.8051
03/11/2005 09:40:00*5.83605*5.82775*5.837*5.8076
03/11/2005 09:45:00*5.82525*5.8263*5.83275*5.8026
03/11/2005 09:50:00*5.825*5.8235*5.8278*5.8013
03/11/2005 09:55:00*5.8219*5.8208*5.825*5.8208
03/11/2005 10:00:00*5.8208*5.8188*5.82325*5.815
03/11/2005 10:05:00*5.82025*5.8171*5.824*5.817
03/11/2005 10:10:00*5.807*5.805*5.81725*5.7823
03/11/2005 10:15:00*5.80505*5.79955*5.8058*5.7788
03/11/2005 10:20:00*5.80025*5.8065*5.8075*5.7763
03/11/2005 10:25:00*5.8063*5.803*5.8076*5.7776
03/11/2005 10:30:00*5.803*5.8027*5.8063*5.7751
03/11/2005 10:35:00*5.8038*5.8027*5.8063*5.7776
03/11/2005 10:40:00*5.8025*5.7801*5.8063*5.7728
03/11/2005 10:45:00*5.805*5.8055*5.807*5.7801
03/11/2005 10:50:00*5.8055*5.7788*5.8055*5.7788
03/11/2005 10:55:00*5.80325*5.8051*5.8071*5.7788
03/11/2005 11:00:00*5.81*5.8116*5.8116*5.7863
03/11/2005 11:05:00*5.8135*5.8117*5.8158*5.7891
03/11/2005 11:10:00*5.8115*5.80825*5.8127*5.7851
03/11/2005 11:15:00*5.8075*5.80325*5.8126*5.7823
03/11/2005 11:20:00*5.8032*5.7826*5.8078*5.7798
03/11/2005 11:25:00*5.8063*5.8088*5.8088*5.7826
03/11/2005 11:30:00*5.7905*5.8038*5.815*5.7905
03/11/2005 11:35:00*5.80715*5.80475*5.8112*5.7888
03/11/2005 11:40:00*5.8061*5.806*5.8061*5.80475
03/11/2005 11:45:00*5.815*5.7995*5.815*5.7995
03/11/2005 11:50:00*5.80075*5.7776*5.805*5.7776
03/11/2005 11:55:00*5.802*5.7963*5.802*5.7738
03/11/2005 12:00:00*5.79525*5.79625*5.7963*5.795
03/11/2005 12:05:00*5.79625*5.7949*5.79625*5.7938
03/11/2005 12:10:00*5.7949*5.8126*5.8126*5.7826
03/11/2005 12:15:00*5.815*5.8*5.8153*5.79995
03/11/2005 12:20:00*5.8025*5.8013*5.8026*5.8
03/11/2005 12:25:00*5.8013*5.8013*5.803*5.80125
03/11/2005 12:30:00*5.80175*5.80255*5.8038*5.7788
03/11/2005 12:35:00*5.80255*5.8026*5.8026*5.79745
03/11/2005 12:40:00*5.8015*5.7905*5.8026*5.7905
03/11/2005 12:45:00*5.8078*5.8078*5.8078*5.7905
03/11/2005 12:50:00*5.8015*5.79995*5.8078*5.79995
03/11/2005 12:55:00*5.79975*5.80375*5.81385*5.796
03/11/2005 13:00:00*5.8025*5.8038*5.8075*5.7826
03/11/2005 13:05:00*5.8076*5.80755*5.8176*5.8
03/11/2005 13:10:00*5.80875*5.815*5.8151*5.80755
03/11/2005 13:15:00*5.8151*5.8088*5.8151*5.8087
03/11/2005 13:20:00*5.80825*5.80875*5.8088*5.8075
03/11/2005 13:25:00*5.8088*5.8199*5.8201*5.7951
03/11/2005 13:30:00*5.7975*5.8238*5.8238*5.7963
03/11/2005 13:35:00*5.82325*5.82235*5.8238*5.82125
03/11/2005 13:40:00*5.82235*5.82235*5.82235*5.82235
03/11/2005 13:45:00*5.82235*5.82235*5.82235*5.82235
03/11/2005 13:50:00*5.8224*5.8238*5.8263*5.8013
03/11/2005 13:55:00*5.824*5.82375*5.82425*5.8237
03/11/2005 14:00:00*5.82375*5.8247*5.82475*5.82375
03/11/2005 14:05:00*5.8248*5.7975*5.8263*5.7975
03/11/2005 14:10:00*5.8313*5.8325*5.8338*5.7975
03/11/2005 14:15:00*5.8315*5.8338*5.8338*5.8076
03/11/2005 14:20:00*5.8338*5.8338*5.8338*5.8338
03/11/2005 14:25:00*5.8335*5.8401*5.8401*5.83
03/11/2005 14:30:00*5.8375*5.84125*5.8413*5.835
03/11/2005 14:35:00*5.8413*5.83875*5.8413*5.83875
03/11/2005 14:40:00*5.84*5.8401*5.8413*5.8163
03/11/2005 14:45:00*5.8401*5.8412*5.8413*5.8401
03/11/2005 14:50:00*5.84175*5.8476*5.8501*5.8412
03/11/2005 14:55:00*5.8474*5.8476*5.84875*5.8474
03/11/2005 15:00:00*5.84825*5.8475*5.8496*5.8238
03/11/2005 15:05:00*5.8476*5.84945*5.8501*5.84695
03/11/2005 15:10:00*5.847*5.85125*5.8518*5.84695
03/11/2005 15:15:00*5.85125*5.85075*5.85135*5.8507
03/11/2005 15:20:00*5.852*5.8513*5.8538*5.8457
03/11/2005 15:25:00*5.8513*5.852*5.8538*5.8513
03/11/2005 15:30:00*5.85325*5.8495*5.8538*5.8445
03/11/2005 15:35:00*5.852*5.8513*5.8526*5.84945
03/11/2005 15:40:00*5.8513*5.85075*5.8513*5.8462
03/11/2005 15:45:00*5.85075*5.8501*5.85125*5.85
03/11/2005 15:50:00*5.8513*5.8513*5.8538*5.8288
03/11/2005 15:55:00*5.8513*5.85595*5.85755*5.8299
03/11/2005 16:00:00*5.8561*5.8516*5.8561*5.8276
03/11/2005 16:05:00*5.8516*5.8548*5.8548*5.851
03/11/2005 16:10:00*5.8548*5.8535*5.855*5.8487
03/11/2005 16:15:00*5.8535*5.8503*5.8535*5.8503
03/11/2005 16:20:00*5.8488*5.8543*5.8543*5.8475
03/11/2005 16:25:00*5.8513*5.8548*5.8548*5.8493
03/11/2005 16:30:00*5.8548*5.8551*5.8563*5.8548
03/11/2005 16:35:00*5.8525*5.8538*5.8551*5.8525
03/11/2005 16:40:00*5.8538*5.8538*5.8538*5.8488
03/11/2005 16:45:00*5.8538*5.855*5.8551*5.8538
03/11/2005 16:50:00*5.855*5.8551*5.8576*5.855
03/11/2005 16:55:00*5.8551*5.8551*5.8551*5.8551
03/11/2005 17:00:00*5.8551*5.8551*5.8551*5.8551
