05/31/2005 17:05:00*1.54395*1.5434*1.5441*1.5432
05/31/2005 17:10:00*1.5433*1.5438*1.54405*1.5428
05/31/2005 17:15:00*1.5439*1.5435*1.54405*1.5432
05/31/2005 17:20:00*1.5435*1.5439*1.54435*1.5433
05/31/2005 17:25:00*1.544*1.5441*1.54415*1.5434
05/31/2005 17:30:00*1.5438*1.54315*1.54455*1.5431
05/31/2005 17:35:00*1.5431*1.5433*1.5436*1.5428
05/31/2005 17:40:00*1.543*1.54355*1.5437*1.5428
05/31/2005 17:45:00*1.543*1.5435*1.5442*1.5429
05/31/2005 17:50:00*1.5437*1.5439*1.5442*1.5427
05/31/2005 17:55:00*1.5438*1.5439*1.5443*1.5432
05/31/2005 18:00:00*1.5439*1.5438*1.5443*1.5435
05/31/2005 18:05:00*1.5439*1.5442*1.5446*1.5434
05/31/2005 18:10:00*1.5439*1.5444*1.54475*1.5439
05/31/2005 18:15:00*1.5441*1.5443*1.54445*1.5439
05/31/2005 18:20:00*1.5442*1.544*1.5444*1.5438
05/31/2005 18:25:00*1.5442*1.5436*1.5443*1.5434
05/31/2005 18:30:00*1.5437*1.5432*1.5438*1.5428
05/31/2005 18:35:00*1.5428*1.54275*1.5432*1.5425
05/31/2005 18:40:00*1.5425*1.5434*1.5436*1.5425
05/31/2005 18:45:00*1.5433*1.544*1.5441*1.5432
05/31/2005 18:50:00*1.54415*1.5437*1.5442*1.5435
05/31/2005 18:55:00*1.5435*1.5437*1.544*1.5433
05/31/2005 19:00:00*1.5438*1.5437*1.5442*1.5432
05/31/2005 19:05:00*1.5435*1.54365*1.544*1.5432
05/31/2005 19:10:00*1.5435*1.544*1.54435*1.5432
05/31/2005 19:15:00*1.54405*1.54385*1.5441*1.5429
05/31/2005 19:20:00*1.54395*1.54425*1.5443*1.5434
05/31/2005 19:25:00*1.544*1.5442*1.5444*1.5438
05/31/2005 19:30:00*1.544*1.5435*1.5442*1.5432
05/31/2005 19:35:00*1.5438*1.54365*1.54395*1.5434
05/31/2005 19:40:00*1.5439*1.5437*1.5439*1.543
05/31/2005 19:45:00*1.544*1.5438*1.544*1.5434
05/31/2005 19:50:00*1.5439*1.5438*1.5442*1.5434
05/31/2005 19:55:00*1.5437*1.5433*1.5439*1.5433
05/31/2005 20:00:00*1.5434*1.5434*1.54365*1.5427
05/31/2005 20:05:00*1.5439*1.5434*1.5439*1.5427
05/31/2005 20:10:00*1.5433*1.5434*1.5439*1.543
05/31/2005 20:15:00*1.5433*1.5442*1.5445*1.5432
05/31/2005 20:20:00*1.544*1.5444*1.5447*1.5438
05/31/2005 20:25:00*1.5443*1.5447*1.54525*1.5437
05/31/2005 20:30:00*1.54485*1.5445*1.5455*1.5439
05/31/2005 20:35:00*1.5447*1.5455*1.5458*1.5443
05/31/2005 20:40:00*1.5454*1.5454*1.54585*1.545
05/31/2005 20:45:00*1.5453*1.5458*1.5463*1.5449
05/31/2005 20:50:00*1.5457*1.5454*1.5458*1.545
05/31/2005 20:55:00*1.5457*1.5457*1.5459*1.545
05/31/2005 21:00:00*1.5455*1.54535*1.5458*1.5448
05/31/2005 21:05:00*1.5457*1.5453*1.5459*1.5452
05/31/2005 21:10:00*1.54575*1.5462*1.5466*1.5453
05/31/2005 21:15:00*1.5463*1.5457*1.5466*1.5451
05/31/2005 21:20:00*1.5451*1.54505*1.5458*1.5445
05/31/2005 21:25:00*1.5451*1.5449*1.5458*1.5447
05/31/2005 21:30:00*1.545*1.54465*1.5456*1.5443
05/31/2005 21:35:00*1.5446*1.54485*1.545*1.5439
05/31/2005 21:40:00*1.5448*1.5449*1.5456*1.5443
05/31/2005 21:45:00*1.5451*1.5457*1.5461*1.5448
05/31/2005 21:50:00*1.5453*1.5452*1.5457*1.5448
05/31/2005 21:55:00*1.5451*1.54515*1.5457*1.5448
05/31/2005 22:00:00*1.5452*1.5449*1.5457*1.5448
05/31/2005 22:05:00*1.5448*1.5455*1.5456*1.5447
05/31/2005 22:10:00*1.5451*1.5458*1.5459*1.5448
05/31/2005 22:15:00*1.5457*1.5456*1.5461*1.5451
05/31/2005 22:20:00*1.5454*1.5453*1.5458*1.545
05/31/2005 22:25:00*1.5455*1.54525*1.5458*1.5451
05/31/2005 22:30:00*1.5451*1.5458*1.54585*1.545
05/31/2005 22:35:00*1.5457*1.5459*1.5462*1.5452
05/31/2005 22:40:00*1.54595*1.5456*1.5462*1.5454
05/31/2005 22:45:00*1.546*1.5454*1.5462*1.5452
05/31/2005 22:50:00*1.5453*1.54575*1.54605*1.5451
05/31/2005 22:55:00*1.5456*1.5456*1.5462*1.5452
05/31/2005 23:00:00*1.5454*1.5454*1.5459*1.5452
05/31/2005 23:05:00*1.54555*1.5452*1.5458*1.5448
05/31/2005 23:10:00*1.5451*1.54475*1.5454*1.5445
05/31/2005 23:15:00*1.5447*1.5451*1.5454*1.5446
05/31/2005 23:20:00*1.5449*1.5458*1.5459*1.5448
05/31/2005 23:25:00*1.5456*1.54515*1.5458*1.5447
05/31/2005 23:30:00*1.5448*1.54495*1.54525*1.5442
05/31/2005 23:35:00*1.5444*1.5452*1.5454*1.5444
05/31/2005 23:40:00*1.5451*1.5453*1.5457*1.5449
05/31/2005 23:45:00*1.5451*1.5458*1.5458*1.5449
05/31/2005 23:50:00*1.5453*1.5456*1.5458*1.5449
05/31/2005 23:55:00*1.5451*1.5451*1.5458*1.5449
06/01/2005 00:00:00*1.5452*1.54485*1.5454*1.5443
06/01/2005 00:05:00*1.5448*1.5452*1.5454*1.5446
06/01/2005 00:10:00*1.5452*1.5455*1.5458*1.5451
06/01/2005 00:15:00*1.5454*1.5456*1.54585*1.5452
06/01/2005 00:20:00*1.5458*1.5454*1.54585*1.5449
06/01/2005 00:25:00*1.5455*1.5454*1.54575*1.5451
06/01/2005 00:30:00*1.5454*1.5459*1.5459*1.545
06/01/2005 00:35:00*1.5454*1.54605*1.5465*1.54535
06/01/2005 00:40:00*1.5459*1.54575*1.54615*1.5449
06/01/2005 00:45:00*1.5461*1.5454*1.5462*1.5448
06/01/2005 00:50:00*1.54565*1.5457*1.54585*1.5452
06/01/2005 00:55:00*1.5458*1.5457*1.5462*1.5454
06/01/2005 01:00:00*1.5458*1.5458*1.5463*1.5455
06/01/2005 01:05:00*1.5459*1.5455*1.5464*1.5455
06/01/2005 01:10:00*1.5457*1.5463*1.5464*1.5455
06/01/2005 01:15:00*1.5465*1.54615*1.5468*1.5459
06/01/2005 01:20:00*1.546*1.5463*1.5464*1.5459
06/01/2005 01:25:00*1.5468*1.5464*1.5469*1.5459
06/01/2005 01:30:00*1.54615*1.5465*1.5472*1.5459
06/01/2005 01:35:00*1.5468*1.54645*1.5474*1.5463
06/01/2005 01:40:00*1.54635*1.5459*1.54655*1.5457
06/01/2005 01:45:00*1.5467*1.546*1.54685*1.5459
06/01/2005 01:50:00*1.5462*1.5462*1.5473*1.546
06/01/2005 01:55:00*1.5461*1.5461*1.54655*1.5456
06/01/2005 02:00:00*1.5464*1.5461*1.5464*1.5456
06/01/2005 02:05:00*1.54595*1.5456*1.54615*1.5452
06/01/2005 02:10:00*1.5457*1.5458*1.54645*1.5454
06/01/2005 02:15:00*1.5457*1.5463*1.5466*1.5447
06/01/2005 02:20:00*1.5464*1.5471*1.54745*1.5462
06/01/2005 02:25:00*1.54725*1.5463*1.5474*1.54605
06/01/2005 02:30:00*1.54645*1.5471*1.5473*1.5462
06/01/2005 02:35:00*1.54705*1.5471*1.5477*1.5468
06/01/2005 02:40:00*1.5469*1.54635*1.5471*1.5455
06/01/2005 02:45:00*1.5462*1.5452*1.54635*1.545
06/01/2005 02:50:00*1.54525*1.54455*1.54525*1.544
06/01/2005 02:55:00*1.5446*1.5443*1.54495*1.5437
06/01/2005 03:00:00*1.5444*1.54375*1.54465*1.5433
06/01/2005 03:05:00*1.5436*1.54295*1.5441*1.5428
06/01/2005 03:10:00*1.5431*1.54335*1.544*1.5427
06/01/2005 03:15:00*1.5436*1.5433*1.5436*1.5426
06/01/2005 03:20:00*1.54315*1.5436*1.5442*1.5429
06/01/2005 03:25:00*1.544*1.5439*1.5445*1.5431
06/01/2005 03:30:00*1.5438*1.54365*1.5446*1.5436
06/01/2005 03:35:00*1.5437*1.54425*1.5446*1.5431
06/01/2005 03:40:00*1.5443*1.54435*1.5447*1.5436
06/01/2005 03:45:00*1.5442*1.5438*1.5447*1.5433
06/01/2005 03:50:00*1.54395*1.54385*1.544*1.5431
06/01/2005 03:55:00*1.5438*1.543*1.5441*1.5429
06/01/2005 04:00:00*1.5431*1.54315*1.5436*1.5425
06/01/2005 04:05:00*1.5432*1.54235*1.544*1.5413
06/01/2005 04:10:00*1.5425*1.54255*1.5432*1.5415
06/01/2005 04:15:00*1.5428*1.5419*1.5432*1.5415
06/01/2005 04:20:00*1.5418*1.54165*1.54275*1.5413
06/01/2005 04:25:00*1.54175*1.5407*1.5424*1.5404
06/01/2005 04:30:00*1.54055*1.5412*1.54185*1.5402
06/01/2005 04:35:00*1.5414*1.5425*1.5428*1.5395
06/01/2005 04:40:00*1.5424*1.5432*1.54415*1.5419
06/01/2005 04:45:00*1.5432*1.54235*1.5434*1.5419
06/01/2005 04:50:00*1.5422*1.5426*1.54295*1.5415
06/01/2005 04:55:00*1.5427*1.54325*1.54355*1.5424
06/01/2005 05:00:00*1.5431*1.5424*1.5433*1.5423
06/01/2005 05:05:00*1.5425*1.5425*1.54285*1.5417
06/01/2005 05:10:00*1.5425*1.5424*1.54275*1.5417
06/01/2005 05:15:00*1.5426*1.54205*1.5426*1.5414
06/01/2005 05:20:00*1.542*1.54105*1.54235*1.5407
06/01/2005 05:25:00*1.5412*1.54055*1.5414*1.5396
06/01/2005 05:30:00*1.5403*1.54015*1.5408*1.5392
06/01/2005 05:35:00*1.53985*1.5407*1.54095*1.53985
06/01/2005 05:40:00*1.54055*1.54025*1.5407*1.5393
06/01/2005 05:45:00*1.5402*1.5411*1.54125*1.5395
06/01/2005 05:50:00*1.541*1.541*1.54145*1.5406
06/01/2005 05:55:00*1.5409*1.5415*1.54175*1.5404
06/01/2005 06:00:00*1.54135*1.54145*1.54215*1.541
06/01/2005 06:05:00*1.54135*1.5412*1.5418*1.5408
06/01/2005 06:10:00*1.5413*1.5417*1.54235*1.5411
06/01/2005 06:15:00*1.5414*1.54065*1.5418*1.5396
06/01/2005 06:20:00*1.54055*1.53975*1.54065*1.5394
06/01/2005 06:25:00*1.5401*1.54045*1.54125*1.5395
06/01/2005 06:30:00*1.5406*1.5383*1.54075*1.5379
06/01/2005 06:35:00*1.53825*1.53795*1.5391*1.53695
06/01/2005 06:40:00*1.5379*1.5367*1.53815*1.5366
06/01/2005 06:45:00*1.5368*1.5371*1.5378*1.5366
06/01/2005 06:50:00*1.53715*1.5372*1.5376*1.5366
06/01/2005 06:55:00*1.5372*1.53825*1.539*1.5369
06/01/2005 07:00:00*1.5381*1.5373*1.5385*1.5369
06/01/2005 07:05:00*1.53695*1.538*1.5384*1.53695
06/01/2005 07:10:00*1.5379*1.5373*1.5382*1.5371
06/01/2005 07:15:00*1.5372*1.5367*1.53755*1.5362
06/01/2005 07:20:00*1.5368*1.5369*1.5374*1.5354
06/01/2005 07:25:00*1.5365*1.5368*1.5372*1.5361
06/01/2005 07:30:00*1.5365*1.5375*1.53765*1.536
06/01/2005 07:35:00*1.5374*1.53705*1.53755*1.5364
06/01/2005 07:40:00*1.5372*1.5369*1.53785*1.5365
06/01/2005 07:45:00*1.537*1.53755*1.5378*1.5359
06/01/2005 07:50:00*1.5374*1.53715*1.5379*1.5368
06/01/2005 07:55:00*1.537*1.5377*1.5378*1.5364
06/01/2005 08:00:00*1.5376*1.53705*1.5377*1.5365
06/01/2005 08:05:00*1.5369*1.53635*1.5371*1.5355
06/01/2005 08:10:00*1.5361*1.53615*1.537*1.5355
06/01/2005 08:15:00*1.5365*1.5343*1.5365*1.534
06/01/2005 08:20:00*1.5344*1.5353*1.5353*1.5336
06/01/2005 08:25:00*1.5352*1.53515*1.5363*1.5347
06/01/2005 08:30:00*1.5355*1.5343*1.5359*1.5339
06/01/2005 08:35:00*1.53425*1.53295*1.5344*1.5325
06/01/2005 08:40:00*1.533*1.53345*1.5343*1.5324
06/01/2005 08:45:00*1.5334*1.53345*1.5339*1.5329
06/01/2005 08:50:00*1.53335*1.53365*1.5338*1.5324
06/01/2005 08:55:00*1.5335*1.53315*1.53365*1.5323
06/01/2005 09:00:00*1.53335*1.53335*1.5336*1.5324
06/01/2005 09:05:00*1.53315*1.53295*1.53385*1.5323
06/01/2005 09:10:00*1.5327*1.53175*1.5334*1.53145
06/01/2005 09:15:00*1.5315*1.53125*1.5324*1.5312
06/01/2005 09:20:00*1.5312*1.5311*1.53155*1.5306
06/01/2005 09:25:00*1.53075*1.52805*1.5311*1.52715
06/01/2005 09:30:00*1.52825*1.5288*1.52895*1.5273
06/01/2005 09:35:00*1.52895*1.52755*1.52915*1.52735
06/01/2005 09:40:00*1.52765*1.5271*1.529*1.52665
06/01/2005 09:45:00*1.52725*1.52845*1.52875*1.52695
06/01/2005 09:50:00*1.52855*1.52835*1.52875*1.52745
06/01/2005 09:55:00*1.52825*1.5263*1.52935*1.5259
06/01/2005 10:00:00*1.526*1.5267*1.52765*1.526
06/01/2005 10:05:00*1.5266*1.5265*1.52835*1.5263
06/01/2005 10:10:00*1.52665*1.52665*1.52725*1.5258
06/01/2005 10:15:00*1.5266*1.5264*1.52725*1.5262
06/01/2005 10:20:00*1.52665*1.5266*1.52755*1.5259
06/01/2005 10:25:00*1.5274*1.52745*1.52745*1.52645
06/01/2005 10:30:00*1.5272*1.52755*1.52925*1.5272
06/01/2005 10:35:00*1.52745*1.52735*1.52795*1.5266
06/01/2005 10:40:00*1.52715*1.52765*1.52805*1.5269
06/01/2005 10:45:00*1.5274*1.5275*1.529*1.52725
06/01/2005 10:50:00*1.52795*1.52735*1.52835*1.5271
06/01/2005 10:55:00*1.5273*1.52775*1.52835*1.527
06/01/2005 11:00:00*1.52795*1.5275*1.5285*1.5267
06/01/2005 11:05:00*1.52755*1.5277*1.5288*1.5273
06/01/2005 11:10:00*1.52765*1.5276*1.5288*1.52715
06/01/2005 11:15:00*1.5272*1.52725*1.5283*1.5262
06/01/2005 11:20:00*1.5268*1.5267*1.52745*1.5261
06/01/2005 11:25:00*1.52695*1.5271*1.52745*1.5265
06/01/2005 11:30:00*1.52725*1.52775*1.52805*1.52705
06/01/2005 11:35:00*1.52805*1.52695*1.52865*1.52655
06/01/2005 11:40:00*1.52685*1.52685*1.52745*1.5263
06/01/2005 11:45:00*1.5264*1.52515*1.52735*1.5246
06/01/2005 11:50:00*1.525*1.52535*1.5268*1.5247
06/01/2005 11:55:00*1.5261*1.52605*1.52615*1.525
06/01/2005 12:00:00*1.5259*1.52535*1.5263*1.52515
06/01/2005 12:05:00*1.52545*1.5256*1.52585*1.52485
06/01/2005 12:10:00*1.52575*1.52495*1.52615*1.5248
06/01/2005 12:15:00*1.5252*1.5256*1.52615*1.5246
06/01/2005 12:20:00*1.52595*1.52595*1.52665*1.5256
06/01/2005 12:25:00*1.5258*1.5256*1.52625*1.52485
06/01/2005 12:30:00*1.5255*1.5249*1.5262*1.52435
06/01/2005 12:35:00*1.5257*1.52635*1.52645*1.52475
06/01/2005 12:40:00*1.5261*1.52645*1.52675*1.5258
06/01/2005 12:45:00*1.5264*1.52615*1.52675*1.5255
06/01/2005 12:50:00*1.5259*1.5259*1.5268*1.5258
06/01/2005 12:55:00*1.526*1.52605*1.52675*1.5257
06/01/2005 13:00:00*1.5259*1.5258*1.52655*1.5253
06/01/2005 13:05:00*1.5259*1.5256*1.5264*1.5254
06/01/2005 13:10:00*1.5257*1.5256*1.5262*1.52525
06/01/2005 13:15:00*1.5257*1.52525*1.5261*1.52465
06/01/2005 13:20:00*1.52515*1.52545*1.5259*1.52485
06/01/2005 13:25:00*1.5251*1.52605*1.52675*1.5251
06/01/2005 13:30:00*1.52625*1.5255*1.5263*1.5253
06/01/2005 13:35:00*1.5256*1.52595*1.52615*1.5254
06/01/2005 13:40:00*1.52605*1.52715*1.52745*1.5259
06/01/2005 13:45:00*1.5267*1.5268*1.5276*1.5267
06/01/2005 13:50:00*1.5269*1.5271*1.52795*1.5268
06/01/2005 13:55:00*1.5272*1.5268*1.5272*1.5265
06/01/2005 14:00:00*1.5267*1.52675*1.5272*1.5263
06/01/2005 14:05:00*1.52655*1.52645*1.52715*1.5259
06/01/2005 14:10:00*1.5263*1.52605*1.52665*1.5259
06/01/2005 14:15:00*1.52595*1.5259*1.52645*1.5257
06/01/2005 14:20:00*1.52605*1.52555*1.5261*1.5254
06/01/2005 14:25:00*1.5257*1.52535*1.526*1.52515
06/01/2005 14:30:00*1.52515*1.52555*1.5256*1.5248
06/01/2005 14:35:00*1.52545*1.52515*1.5257*1.52505
06/01/2005 14:40:00*1.5248*1.52425*1.52515*1.5241
06/01/2005 14:45:00*1.5239*1.5248*1.5251*1.5239
06/01/2005 14:50:00*1.5247*1.52445*1.5253*1.52445
06/01/2005 14:55:00*1.5245*1.524*1.52465*1.52385
06/01/2005 15:00:00*1.5241*1.52435*1.52485*1.52395
06/01/2005 15:05:00*1.52465*1.52455*1.52505*1.5238
06/01/2005 15:10:00*1.5243*1.5239*1.52475*1.52355
06/01/2005 15:15:00*1.5235*1.5246*1.5254*1.5235
06/01/2005 15:20:00*1.52455*1.52405*1.52475*1.5237
06/01/2005 15:25:00*1.5242*1.52395*1.52435*1.5237
06/01/2005 15:30:00*1.5239*1.5238*1.52445*1.5236
06/01/2005 15:35:00*1.52365*1.5238*1.5242*1.5234
06/01/2005 15:40:00*1.5239*1.5238*1.5241*1.5233
06/01/2005 15:45:00*1.52375*1.52315*1.52405*1.5228
06/01/2005 15:50:00*1.5228*1.52315*1.5236*1.5226
06/01/2005 15:55:00*1.523*1.52305*1.52345*1.5226
06/01/2005 16:00:00*1.52325*1.52335*1.52365*1.5228
06/01/2005 16:05:00*1.52325*1.5233*1.52425*1.52285
06/01/2005 16:10:00*1.5233*1.52225*1.5234*1.5209
06/01/2005 16:15:00*1.5222*1.5212*1.52245*1.52065
06/01/2005 16:20:00*1.52115*1.5212*1.52175*1.5205
06/01/2005 16:25:00*1.521*1.5205*1.5215*1.5193
06/01/2005 16:30:00*1.52045*1.51905*1.5208*1.5188
06/01/2005 16:35:00*1.5192*1.52005*1.5205*1.5188
06/01/2005 16:40:00*1.5201*1.5208*1.5208*1.5195
06/01/2005 16:45:00*1.52055*1.5204*1.52105*1.51985
06/01/2005 16:50:00*1.5207*1.5202*1.5212*1.5198
06/01/2005 16:55:00*1.5203*1.5202*1.5207*1.5198
06/01/2005 17:00:00*1.5203*1.5204*1.5207*1.5197
