05/09/2005 17:05:00*1.05815*1.05875*1.05875*1.05805
05/09/2005 17:10:00*1.05875*1.05925*1.05925*1.05845
05/09/2005 17:15:00*1.05925*1.05855*1.05925*1.05855
05/09/2005 17:20:00*1.05865*1.05805*1.05865*1.05805
05/09/2005 17:25:00*1.05805*1.05935*1.05945*1.05805
05/09/2005 17:30:00*1.05895*1.05925*1.05935*1.05895
05/09/2005 17:35:00*1.0591*1.05955*1.05955*1.05895
05/09/2005 17:40:00*1.05955*1.05855*1.05955*1.05855
05/09/2005 17:45:00*1.05855*1.05895*1.05925*1.05855
05/09/2005 17:50:00*1.05885*1.05925*1.05925*1.05885
05/09/2005 17:55:00*1.05925*1.05925*1.05925*1.05805
05/09/2005 18:00:00*1.05925*1.05945*1.05945*1.05925
05/09/2005 18:05:00*1.05925*1.05935*1.05945*1.05925
05/09/2005 18:10:00*1.05935*1.05925*1.05935*1.05915
05/09/2005 18:15:00*1.05925*1.05895*1.05925*1.05895
05/09/2005 18:20:00*1.05885*1.05795*1.05895*1.05765
05/09/2005 18:25:00*1.05795*1.05875*1.05925*1.05795
05/09/2005 18:30:00*1.05895*1.05855*1.05895*1.05825
05/09/2005 18:35:00*1.059*1.05865*1.05905*1.05855
05/09/2005 18:40:00*1.05845*1.05845*1.05985*1.05825
05/09/2005 18:45:00*1.05795*1.05985*1.06005*1.05775
05/09/2005 18:50:00*1.0587*1.05845*1.05985*1.05795
05/09/2005 18:55:00*1.05835*1.05825*1.05855*1.05825
05/09/2005 19:00:00*1.05835*1.05795*1.05835*1.05795
05/09/2005 19:05:00*1.05805*1.05845*1.05875*1.05795
05/09/2005 19:10:00*1.05815*1.05835*1.05875*1.05815
05/09/2005 19:15:00*1.05835*1.05845*1.05845*1.05805
05/09/2005 19:20:00*1.0584*1.05835*1.05855*1.05815
05/09/2005 19:25:00*1.05835*1.05825*1.05885*1.05785
05/09/2005 19:30:00*1.05815*1.05845*1.05955*1.05775
05/09/2005 19:35:00*1.0582*1.05755*1.05845*1.05735
05/09/2005 19:40:00*1.05775*1.05735*1.05805*1.05735
05/09/2005 19:45:00*1.05745*1.05775*1.05775*1.05715
05/09/2005 19:50:00*1.0577*1.05755*1.05785*1.05735
05/09/2005 19:55:00*1.05755*1.05755*1.05785*1.05755
05/09/2005 20:00:00*1.05785*1.05765*1.05805*1.05735
05/09/2005 20:05:00*1.05775*1.05705*1.05785*1.05705
05/09/2005 20:10:00*1.05705*1.05755*1.05775*1.05705
05/09/2005 20:15:00*1.05765*1.05775*1.05835*1.05755
05/09/2005 20:20:00*1.0579*1.05765*1.05805*1.05765
05/09/2005 20:25:00*1.05775*1.05815*1.05845*1.05765
05/09/2005 20:30:00*1.05825*1.05785*1.05845*1.05785
05/09/2005 20:35:00*1.0586*1.05855*1.0586*1.05775
05/09/2005 20:40:00*1.05855*1.05865*1.05875*1.05835
05/09/2005 20:45:00*1.05855*1.05835*1.05935*1.05655
05/09/2005 20:50:00*1.0585*1.05845*1.05955*1.05765
05/09/2005 20:55:00*1.05835*1.05775*1.05865*1.05755
05/09/2005 21:00:00*1.05795*1.05845*1.05865*1.05775
05/09/2005 21:05:00*1.0583*1.0585*1.05855*1.05775
05/09/2005 21:10:00*1.05835*1.05845*1.05885*1.0582
05/09/2005 21:15:00*1.05845*1.05835*1.05865*1.05815
05/09/2005 21:20:00*1.0587*1.05855*1.05875*1.05815
05/09/2005 21:25:00*1.05845*1.05865*1.05945*1.05835
05/09/2005 21:30:00*1.05845*1.05835*1.05865*1.05775
05/09/2005 21:35:00*1.0578*1.05805*1.05835*1.05775
05/09/2005 21:40:00*1.05795*1.05785*1.05825*1.05775
05/09/2005 21:45:00*1.05785*1.05775*1.05795*1.05755
05/09/2005 21:50:00*1.0579*1.0583*1.0583*1.05775
05/09/2005 21:55:00*1.0583*1.05815*1.0583*1.05775
05/09/2005 22:00:00*1.05815*1.05795*1.05825*1.05775
05/09/2005 22:05:00*1.058*1.05815*1.05825*1.05795
05/09/2005 22:10:00*1.05815*1.05815*1.05825*1.05815
05/09/2005 22:15:00*1.05815*1.05815*1.05835*1.05805
05/09/2005 22:20:00*1.0579*1.05825*1.05825*1.05785
05/09/2005 22:25:00*1.05825*1.05855*1.05855*1.05805
05/09/2005 22:30:00*1.05835*1.05795*1.05855*1.05795
05/09/2005 22:35:00*1.0582*1.05845*1.05845*1.05795
05/09/2005 22:40:00*1.05845*1.05835*1.05845*1.05805
05/09/2005 22:45:00*1.05835*1.05825*1.05845*1.05805
05/09/2005 22:50:00*1.0585*1.05855*1.05855*1.0582
05/09/2005 22:55:00*1.05855*1.05865*1.05875*1.05825
05/09/2005 23:00:00*1.05865*1.05835*1.05865*1.05795
05/09/2005 23:05:00*1.05845*1.05835*1.05855*1.0581
05/09/2005 23:10:00*1.05835*1.058*1.05855*1.058
05/09/2005 23:15:00*1.058*1.05805*1.05805*1.05775
05/09/2005 23:20:00*1.058*1.0581*1.05825*1.05785
05/09/2005 23:25:00*1.05815*1.05825*1.05835*1.05795
05/09/2005 23:30:00*1.05825*1.05805*1.05825*1.05775
05/09/2005 23:35:00*1.05795*1.05795*1.0582*1.05765
05/09/2005 23:40:00*1.0579*1.05835*1.05835*1.05765
05/09/2005 23:45:00*1.05835*1.05825*1.05845*1.05805
05/09/2005 23:50:00*1.058*1.05825*1.05835*1.05795
05/09/2005 23:55:00*1.05825*1.05955*1.06015*1.05825
05/10/2005 00:00:00*1.05955*1.05905*1.05955*1.05905
05/10/2005 00:05:00*1.05955*1.05905*1.05985*1.05865
05/10/2005 00:10:00*1.05905*1.05925*1.05925*1.05875
05/10/2005 00:15:00*1.05925*1.06*1.06015*1.05925
05/10/2005 00:20:00*1.0598*1.05985*1.06005*1.05975
05/10/2005 00:25:00*1.05995*1.05995*1.06005*1.05985
05/10/2005 00:30:00*1.06*1.0602*1.06045*1.05995
05/10/2005 00:35:00*1.0602*1.06095*1.06135*1.06005
05/10/2005 00:40:00*1.06105*1.06085*1.06105*1.06055
05/10/2005 00:45:00*1.06085*1.06195*1.06205*1.06085
05/10/2005 00:50:00*1.0623*1.06145*1.06235*1.0611
05/10/2005 00:55:00*1.0614*1.06115*1.06145*1.06105
05/10/2005 01:00:00*1.06125*1.06135*1.06135*1.06075
05/10/2005 01:05:00*1.06165*1.0616*1.06195*1.06135
05/10/2005 01:10:00*1.06155*1.06155*1.06175*1.0613
05/10/2005 01:15:00*1.06155*1.0623*1.0623*1.06155
05/10/2005 01:20:00*1.0625*1.0622*1.0625*1.06215
05/10/2005 01:25:00*1.0622*1.06235*1.06265*1.06205
05/10/2005 01:30:00*1.06235*1.0623*1.06255*1.0623
05/10/2005 01:35:00*1.063*1.06325*1.06325*1.0623
05/10/2005 01:40:00*1.06255*1.06315*1.06325*1.06245
05/10/2005 01:45:00*1.06315*1.06205*1.06315*1.06205
05/10/2005 01:50:00*1.06265*1.06215*1.06265*1.06175
05/10/2005 01:55:00*1.06225*1.0625*1.06265*1.06195
05/10/2005 02:00:00*1.0625*1.06215*1.06275*1.06215
05/10/2005 02:05:00*1.06265*1.06255*1.06275*1.06215
05/10/2005 02:10:00*1.06255*1.06235*1.06305*1.06205
05/10/2005 02:15:00*1.06215*1.06195*1.06235*1.06135
05/10/2005 02:20:00*1.0616*1.06175*1.06225*1.06155
05/10/2005 02:25:00*1.06145*1.06165*1.06195*1.06145
05/10/2005 02:30:00*1.06175*1.06175*1.06215*1.06165
05/10/2005 02:40:00*1.06135*1.06175*1.06195*1.06115
05/10/2005 02:45:00*1.06165*1.06175*1.06185*1.06105
05/10/2005 02:50:00*1.0622*1.06205*1.0622*1.06165
05/10/2005 02:55:00*1.06215*1.06255*1.06265*1.06205
05/10/2005 03:00:00*1.06265*1.06205*1.06265*1.06115
05/10/2005 03:05:00*1.0619*1.06185*1.06235*1.06175
05/10/2005 03:10:00*1.06195*1.06175*1.06265*1.06125
05/10/2005 03:15:00*1.06185*1.06185*1.06205*1.06135
05/10/2005 03:20:00*1.0621*1.06205*1.06235*1.06155
05/10/2005 03:25:00*1.06215*1.06175*1.06225*1.06115
05/10/2005 03:30:00*1.06135*1.06185*1.06205*1.06135
05/10/2005 03:35:00*1.06165*1.06225*1.06255*1.06155
05/10/2005 03:40:00*1.06245*1.06295*1.06325*1.06155
05/10/2005 03:45:00*1.06285*1.06435*1.06455*1.06275
05/10/2005 03:50:00*1.0643*1.06385*1.06445*1.06365
05/10/2005 03:55:00*1.06395*1.06385*1.06405*1.06325
05/10/2005 04:00:00*1.06395*1.06385*1.06425*1.06365
05/10/2005 04:05:00*1.06375*1.06365*1.06405*1.06345
05/10/2005 04:10:00*1.06355*1.06235*1.06365*1.06225
05/10/2005 04:15:00*1.06245*1.06205*1.06285*1.06205
05/10/2005 04:20:00*1.06205*1.06225*1.06245*1.06195
05/10/2005 04:25:00*1.06235*1.06225*1.06255*1.06215
05/10/2005 04:30:00*1.06235*1.06195*1.06245*1.06175
05/10/2005 04:35:00*1.0621*1.06175*1.06215*1.06145
05/10/2005 04:40:00*1.06165*1.06095*1.06185*1.06045
05/10/2005 04:45:00*1.06085*1.06115*1.06125*1.06045
05/10/2005 04:50:00*1.061*1.06135*1.06175*1.06085
05/10/2005 04:55:00*1.06145*1.06175*1.06245*1.06115
05/10/2005 05:00:00*1.06195*1.06105*1.06245*1.06095
05/10/2005 05:05:00*1.06095*1.06145*1.06175*1.06045
05/10/2005 05:10:00*1.06125*1.06045*1.06155*1.06025
05/10/2005 05:15:00*1.06035*1.06075*1.06105*1.06025
05/10/2005 05:20:00*1.0607*1.06085*1.06115*1.06045
05/10/2005 05:25:00*1.06075*1.06085*1.06115*1.06055
05/10/2005 05:30:00*1.06075*1.06065*1.06105*1.06035
05/10/2005 05:35:00*1.0605*1.06115*1.06155*1.06045
05/10/2005 05:40:00*1.06125*1.06145*1.06145*1.06115
05/10/2005 05:45:00*1.06135*1.06115*1.06155*1.06105
05/10/2005 05:50:00*1.0613*1.06085*1.06135*1.06065
05/10/2005 05:55:00*1.06095*1.06045*1.06105*1.06025
05/10/2005 06:00:00*1.06055*1.06055*1.06105*1.06025
05/10/2005 06:05:00*1.0601*1.06045*1.06055*1.06005
05/10/2005 06:10:00*1.06035*1.06065*1.06065*1.06015
05/10/2005 06:15:00*1.06065*1.06065*1.06065*1.06035
05/10/2005 06:20:00*1.0609*1.06065*1.0609*1.06045
05/10/2005 06:25:00*1.06045*1.06065*1.06065*1.06015
05/10/2005 06:30:00*1.06045*1.06075*1.06095*1.06005
05/10/2005 06:35:00*1.06085*1.06075*1.06105*1.06045
05/10/2005 06:40:00*1.06085*1.06105*1.06125*1.06055
05/10/2005 06:45:00*1.06125*1.06105*1.06135*1.06095
05/10/2005 06:50:00*1.0609*1.06115*1.06125*1.06085
05/10/2005 06:55:00*1.06105*1.06135*1.06155*1.06105
05/10/2005 07:00:00*1.06145*1.06015*1.06185*1.05935
05/10/2005 07:05:00*1.06065*1.05995*1.06065*1.05945
05/10/2005 07:10:00*1.06005*1.06025*1.06065*1.05985
05/10/2005 07:15:00*1.06035*1.05935*1.06075*1.05875
05/10/2005 07:20:00*1.0595*1.05975*1.06015*1.05935
05/10/2005 07:25:00*1.06005*1.06015*1.06045*1.05965
05/10/2005 07:30:00*1.06025*1.05945*1.06065*1.05945
05/10/2005 07:35:00*1.0599*1.05955*1.06015*1.05905
05/10/2005 07:40:00*1.05955*1.05985*1.05995*1.05925
05/10/2005 07:45:00*1.05965*1.05945*1.06015*1.05945
05/10/2005 07:50:00*1.05955*1.05985*1.06055*1.05945
05/10/2005 07:55:00*1.05995*1.05975*1.06085*1.05955
05/10/2005 08:00:00*1.06005*1.05985*1.06025*1.05955
05/10/2005 08:05:00*1.05985*1.05975*1.06055*1.05925
05/10/2005 08:10:00*1.05965*1.05975*1.06005*1.05945
05/10/2005 08:15:00*1.05965*1.05895*1.05975*1.05855
05/10/2005 08:20:00*1.0586*1.05955*1.05965*1.05855
05/10/2005 08:25:00*1.05955*1.05945*1.05995*1.05925
05/10/2005 08:30:00*1.06005*1.05935*1.06005*1.05935
05/10/2005 08:35:00*1.0592*1.05975*1.06075*1.05915
05/10/2005 08:40:00*1.05985*1.05935*1.05995*1.05875
05/10/2005 08:45:00*1.05945*1.05995*1.06015*1.05905
05/10/2005 08:50:00*1.0585*1.05965*1.06035*1.0585
05/10/2005 08:55:00*1.05975*1.05945*1.05985*1.05915
05/10/2005 09:00:00*1.05965*1.05945*1.05965*1.05915
05/10/2005 09:05:00*1.05935*1.05935*1.05945*1.05905
05/10/2005 09:10:00*1.05955*1.05915*1.05965*1.05895
05/10/2005 09:15:00*1.05895*1.05965*1.05965*1.05895
05/10/2005 09:20:00*1.05975*1.05975*1.05975*1.05905
05/10/2005 09:25:00*1.05965*1.05975*1.06015*1.05945
05/10/2005 09:30:00*1.05985*1.06005*1.06035*1.05975
05/10/2005 09:35:00*1.06095*1.05975*1.06095*1.05895
05/10/2005 09:40:00*1.05985*1.05965*1.06005*1.05935
05/10/2005 09:45:00*1.05955*1.05995*1.06025*1.05945
05/10/2005 09:50:00*1.05985*1.05935*1.06025*1.05865
05/10/2005 09:55:00*1.05945*1.05965*1.05985*1.05905
05/10/2005 10:00:00*1.05985*1.05945*1.06*1.05935
05/10/2005 10:05:00*1.05935*1.06095*1.06105*1.05935
05/10/2005 10:10:00*1.06075*1.06035*1.06095*1.05985
05/10/2005 10:15:00*1.06025*1.06015*1.06045*1.05985
05/10/2005 10:20:00*1.06015*1.06135*1.06135*1.05965
05/10/2005 10:25:00*1.06125*1.06205*1.06245*1.06105
05/10/2005 10:30:00*1.06195*1.06065*1.06205*1.06025
05/10/2005 10:35:00*1.06015*1.06055*1.06085*1.05995
05/10/2005 10:40:00*1.06065*1.06075*1.06085*1.06015
05/10/2005 10:45:00*1.06085*1.06025*1.06085*1.05995
05/10/2005 10:50:00*1.06025*1.06015*1.06055*1.05985
05/10/2005 10:55:00*1.06005*1.05995*1.06035*1.05965
05/10/2005 11:00:00*1.05985*1.06075*1.06085*1.05975
05/10/2005 11:05:00*1.06075*1.06035*1.06085*1.06015
05/10/2005 11:10:00*1.06045*1.06125*1.06205*1.06015
05/10/2005 11:15:00*1.06105*1.06085*1.06135*1.06025
05/10/2005 11:20:00*1.06075*1.06025*1.06105*1.06025
05/10/2005 11:25:00*1.06055*1.06075*1.06075*1.06025
05/10/2005 11:30:00*1.06065*1.06075*1.06095*1.06035
05/10/2005 11:35:00*1.0608*1.06075*1.06085*1.06045
05/10/2005 11:40:00*1.06085*1.06085*1.06095*1.06045
05/10/2005 11:45:00*1.06095*1.06105*1.0613*1.06085
05/10/2005 11:50:00*1.0611*1.06115*1.06115*1.06085
05/10/2005 11:55:00*1.06125*1.06105*1.06135*1.06065
05/10/2005 12:00:00*1.06095*1.06055*1.06115*1.05995
05/10/2005 12:05:00*1.0604*1.06015*1.06065*1.06015
05/10/2005 12:10:00*1.06005*1.06015*1.06055*1.05975
05/10/2005 12:15:00*1.05995*1.06005*1.06025*1.05995
05/10/2005 12:20:00*1.06005*1.05975*1.06045*1.05975
05/10/2005 12:25:00*1.05985*1.06005*1.06045*1.0597
05/10/2005 12:30:00*1.06015*1.05995*1.06025*1.05945
05/10/2005 12:35:00*1.06085*1.06055*1.06085*1.05985
05/10/2005 12:40:00*1.06025*1.06055*1.06115*1.0601
05/10/2005 12:45:00*1.06015*1.05995*1.06055*1.05995
05/10/2005 12:50:00*1.0603*1.06075*1.06075*1.05995
05/10/2005 12:55:00*1.0612*1.06115*1.06145*1.06055
05/10/2005 13:00:00*1.06095*1.0611*1.06145*1.06075
05/10/2005 13:05:00*1.06125*1.06085*1.06135*1.06055
05/10/2005 13:10:00*1.06085*1.0604*1.06095*1.06015
05/10/2005 13:15:00*1.0603*1.0601*1.06045*1.05975
05/10/2005 13:20:00*1.061*1.06*1.061*1.05985
05/10/2005 13:25:00*1.06025*1.05915*1.06025*1.05915
05/10/2005 13:30:00*1.05915*1.06005*1.06025*1.05915
05/10/2005 13:35:00*1.06*1.06015*1.0602*1.05995
05/10/2005 13:40:00*1.06005*1.06045*1.06045*1.06005
05/10/2005 13:45:00*1.06025*1.06015*1.0608*1.06015
05/10/2005 13:50:00*1.0602*1.06035*1.06065*1.06015
05/10/2005 13:55:00*1.06045*1.06025*1.06055*1.06025
05/10/2005 14:00:00*1.06035*1.0603*1.06325*1.05785
05/10/2005 14:05:00*1.06025*1.06005*1.06045*1.05995
05/10/2005 14:10:00*1.06015*1.06005*1.06015*1.05985
05/10/2005 14:15:00*1.06015*1.0602*1.06035*1.06005
05/10/2005 14:20:00*1.0602*1.06025*1.06045*1.05985
05/10/2005 14:25:00*1.06015*1.0602*1.06035*1.05975
05/10/2005 14:30:00*1.06045*1.06055*1.06055*1.0602
05/10/2005 14:35:00*1.06065*1.0604*1.06065*1.06015
05/10/2005 14:40:00*1.0604*1.06095*1.06145*1.06015
05/10/2005 14:45:00*1.06115*1.06075*1.06115*1.06055
05/10/2005 14:50:00*1.0608*1.06045*1.06085*1.06025
05/10/2005 14:55:00*1.06055*1.06045*1.06085*1.06035
05/10/2005 15:00:00*1.06055*1.06055*1.06065*1.06025
05/10/2005 15:05:00*1.06065*1.06005*1.06075*1.05985
05/10/2005 15:10:00*1.06015*1.06105*1.06105*1.05995
05/10/2005 15:15:00*1.06105*1.06025*1.06105*1.06005
05/10/2005 15:20:00*1.0603*1.06015*1.06035*1.06005
05/10/2005 15:25:00*1.06025*1.05985*1.06035*1.05985
05/10/2005 15:30:00*1.06005*1.06025*1.06075*1.05985
05/10/2005 15:35:00*1.06065*1.06015*1.06065*1.06015
05/10/2005 15:40:00*1.0602*1.05955*1.0607*1.05955
05/10/2005 15:45:00*1.05975*1.06005*1.06045*1.05945
05/10/2005 15:50:00*1.0603*1.06035*1.0604*1.06005
05/10/2005 15:55:00*1.06015*1.06045*1.06045*1.06005
05/10/2005 16:00:00*1.06045*1.06025*1.06055*1.06025
05/10/2005 16:05:00*1.06015*1.06015*1.06045*1.06005
05/10/2005 16:10:00*1.06025*1.06015*1.06085*1.06005
05/10/2005 16:15:00*1.06015*1.06055*1.06055*1.06015
05/10/2005 16:20:00*1.06045*1.06045*1.06085*1.06015
05/10/2005 16:25:00*1.06025*1.06025*1.06045*1.06005
05/10/2005 16:30:00*1.06025*1.06035*1.06035*1.06025
05/10/2005 16:35:00*1.0602*1.06065*1.06075*1.06005
05/10/2005 16:40:00*1.06075*1.06055*1.06075*1.06045
05/10/2005 16:45:00*1.06055*1.06045*1.06055*1.06045
05/10/2005 16:50:00*1.06075*1.06045*1.06075*1.06035
05/10/2005 16:55:00*1.06025*1.06035*1.06065*1.06015
05/10/2005 17:00:00*1.06035*1.06055*1.06075*1.06005
