05/30/2006 17:05:00*3.95055*3.9414*3.9514*3.9411
05/30/2006 17:10:00*3.9418*3.9415*3.942*3.9409
05/30/2006 17:15:00*3.9417*3.9414*3.9417*3.9408
05/30/2006 17:20:00*3.94145*3.9415*3.9421*3.9409
05/30/2006 17:25:00*3.9415*3.9415*3.9415*3.9415
05/30/2006 17:30:00*3.95*3.95*3.95*3.9415
05/30/2006 17:35:00*3.95005*3.95*3.95005*3.95
05/30/2006 17:40:00*3.95*3.95*3.95*3.95
05/30/2006 17:45:00*3.95*3.95*3.95*3.95
05/30/2006 17:50:00*3.94975*3.94975*3.95*3.94975
05/30/2006 17:55:00*3.9507*3.9507*3.9507*3.94975
05/30/2006 18:00:00*3.9507*3.9507*3.9507*3.9507
05/30/2006 18:05:00*3.95055*3.95055*3.9507*3.95055
05/30/2006 18:10:00*3.95055*3.95055*3.95055*3.95055
05/30/2006 18:15:00*3.95055*3.95055*3.95055*3.95055
05/30/2006 18:20:00*3.95075*3.95075*3.95075*3.95055
05/30/2006 18:25:00*3.95075*3.95075*3.95075*3.95075
05/30/2006 18:30:00*3.95075*3.95075*3.95075*3.95075
05/30/2006 18:35:00*3.95105*3.95105*3.95105*3.95075
05/30/2006 18:40:00*3.95105*3.95105*3.95105*3.95105
05/30/2006 18:45:00*3.95105*3.95105*3.95105*3.95105
05/30/2006 18:50:00*3.95095*3.95095*3.95105*3.95095
05/30/2006 18:55:00*3.95095*3.95095*3.95095*3.95095
05/30/2006 19:00:00*3.95095*3.95095*3.95095*3.95095
05/30/2006 19:05:00*3.95055*3.9262*3.95095*3.9262
05/30/2006 19:10:00*3.9259*3.9256*3.9262*3.9256
05/30/2006 19:15:00*3.9259*3.9256*3.9259*3.9256
05/30/2006 19:20:00*3.95035*3.9247*3.95035*3.9247
05/30/2006 19:25:00*3.925*3.9247*3.925*3.9247
05/30/2006 19:30:00*3.9244*3.9247*3.9247*3.9244
05/30/2006 19:35:00*3.95095*3.925*3.95095*3.9244
05/30/2006 19:40:00*3.9247*3.9247*3.925*3.9244
05/30/2006 19:45:00*3.9244*3.925*3.925*3.9244
05/30/2006 19:50:00*3.95105*3.9247*3.95105*3.9244
05/30/2006 19:55:00*3.9241*3.9241*3.9247*3.9241
05/30/2006 20:00:00*3.9244*3.9247*3.9253*3.9241
05/30/2006 20:05:00*3.95025*3.9244*3.9507*3.9244
05/30/2006 20:10:00*3.9238*3.9238*3.9244*3.9238
05/30/2006 20:15:00*3.9235*3.9232*3.9238*3.9232
05/30/2006 20:20:00*3.95065*3.9241*3.95065*3.9232
05/30/2006 20:25:00*3.9238*3.9235*3.9241*3.9235
05/30/2006 20:30:00*3.9241*3.9253*3.9253*3.9235
05/30/2006 20:35:00*3.95085*3.9244*3.95085*3.9244
05/30/2006 20:40:00*3.9259*3.9247*3.9259*3.9244
05/30/2006 20:45:00*3.9256*3.9256*3.9256*3.9247
05/30/2006 20:50:00*3.95045*3.9238*3.95045*3.9238
05/30/2006 20:55:00*3.9235*3.9232*3.9238*3.9232
05/30/2006 21:00:00*3.9226*3.9226*3.9232*3.9226
05/30/2006 21:05:00*3.95055*3.951*3.951*3.9213
05/30/2006 21:10:00*3.9226*3.951*3.951*3.9226
05/30/2006 21:15:00*3.9256*3.9256*3.951*3.9256
05/30/2006 21:20:00*3.9259*3.9259*3.9259*3.9256
05/30/2006 21:25:00*3.9259*3.9259*3.9259*3.9259
05/30/2006 21:30:00*3.92745*3.9265*3.9515*3.9259
05/30/2006 21:35:00*3.95145*3.9265*3.95145*3.9265
05/30/2006 21:40:00*3.92715*3.92685*3.92715*3.9265
05/30/2006 21:45:00*3.9262*3.9256*3.92685*3.9256
05/30/2006 21:50:00*3.95155*3.9253*3.95155*3.9253
05/30/2006 21:55:00*3.9259*3.9253*3.9259*3.9253
05/30/2006 22:00:00*3.925*3.9244*3.9253*3.9244
05/30/2006 22:05:00*3.9241*3.9241*3.9244*3.9241
05/30/2006 22:10:00*3.9247*3.9247*3.9247*3.9241
05/30/2006 22:15:00*3.925*3.925*3.925*3.9247
05/30/2006 22:20:00*3.95145*3.9244*3.95145*3.9244
05/30/2006 22:25:00*3.9247*3.9256*3.9256*3.9244
05/30/2006 22:30:00*3.9259*3.9256*3.9262*3.9256
05/30/2006 22:35:00*3.95075*3.9253*3.95075*3.9253
05/30/2006 22:40:00*3.9247*3.9253*3.9253*3.9247
05/30/2006 22:45:00*3.9256*3.9259*3.9259*3.9253
05/30/2006 22:50:00*3.95155*3.92685*3.95155*3.9259
05/30/2006 22:55:00*3.9259*3.92715*3.92715*3.9259
05/30/2006 23:00:00*3.92685*3.92685*3.92715*3.92685
05/30/2006 23:05:00*3.95145*3.92715*3.95145*3.92685
05/30/2006 23:10:00*3.92685*3.92685*3.92715*3.92685
05/30/2006 23:15:00*3.9265*3.9262*3.92685*3.9262
05/30/2006 23:20:00*3.9259*3.92685*3.92685*3.9259
05/30/2006 23:25:00*3.9262*3.92685*3.92685*3.9259
05/30/2006 23:30:00*3.9265*3.9262*3.92685*3.9262
05/30/2006 23:35:00*3.95125*3.92715*3.95125*3.9262
05/30/2006 23:40:00*3.92745*3.92715*3.92745*3.92715
05/30/2006 23:45:00*3.92745*3.92685*3.92745*3.9262
05/30/2006 23:50:00*3.95155*3.9265*3.95155*3.9265
05/30/2006 23:55:00*3.9259*3.9262*3.9265*3.9259
05/31/2006 00:00:00*3.92685*3.9265*3.92685*3.9262
05/31/2006 00:05:00*3.95125*3.92685*3.95125*3.9265
05/31/2006 00:10:00*3.92715*3.92745*3.92745*3.92685
05/31/2006 00:15:00*3.92715*3.9265*3.92745*3.9265
05/31/2006 00:20:00*3.95115*3.9281*3.95115*3.9265
05/31/2006 00:25:00*3.9296*3.9296*3.9296*3.9281
05/31/2006 00:30:00*3.9299*3.929*3.9299*3.929
05/31/2006 00:35:00*3.95005*3.9293*3.95005*3.929
05/31/2006 00:40:00*3.9296*3.9308*3.9308*3.9293
05/31/2006 00:45:00*3.93145*3.9302*3.93145*3.9302
05/31/2006 00:50:00*3.95145*3.9308*3.95145*3.9302
05/31/2006 00:55:00*3.9302*3.9302*3.9308*3.9302
05/31/2006 01:00:00*3.929*3.9296*3.9302*3.929
05/31/2006 01:05:00*3.95125*3.9293*3.95125*3.929
05/31/2006 01:10:00*3.929*3.9287*3.9293*3.9287
05/31/2006 01:15:00*3.9293*3.9293*3.9293*3.9287
05/31/2006 01:20:00*3.95175*3.9302*3.95175*3.9293
05/31/2006 01:25:00*3.9299*3.9293*3.9302*3.9293
05/31/2006 01:30:00*3.9287*3.929*3.9293*3.9287
05/31/2006 01:35:00*3.95165*3.9287*3.95165*3.9287
05/31/2006 01:40:00*3.9522*3.9299*3.9529*3.9287
05/31/2006 01:45:00*3.9528*3.953*3.9533*3.9296
05/31/2006 01:50:00*3.95335*3.9529*3.95335*3.9293
05/31/2006 01:55:00*3.9528*3.9539*3.954*3.9302
05/31/2006 02:00:00*3.9296*3.9539*3.9542*3.929
05/31/2006 02:05:00*3.95365*3.9519*3.95415*3.9287
05/31/2006 02:10:00*3.9517*3.9534*3.954*3.9313
05/31/2006 02:15:00*3.95355*3.95335*3.95455*3.952
05/31/2006 02:20:00*3.95355*3.953*3.95435*3.93525
05/31/2006 02:25:00*3.95235*3.94955*3.953*3.9371
05/31/2006 02:30:00*3.9507*3.951*3.95165*3.948
05/31/2006 02:35:00*3.94965*3.9494*3.951*3.94
05/31/2006 02:40:00*3.94975*3.94265*3.94975*3.94265
05/31/2006 02:45:00*3.948*3.94975*3.95025*3.94265
05/31/2006 02:50:00*3.9497*3.949*3.95*3.9454
05/31/2006 02:55:00*3.9491*3.9499*3.95055*3.94445
05/31/2006 03:00:00*3.95025*3.95385*3.95385*3.9482
05/31/2006 03:05:00*3.9532*3.95155*3.95385*3.951
05/31/2006 03:10:00*3.95185*3.95365*3.95945*3.951
05/31/2006 03:15:00*3.95395*3.95225*3.954*3.95155
05/31/2006 03:20:00*3.95235*3.95035*3.95235*3.949
05/31/2006 03:25:00*3.949*3.95185*3.95315*3.949
05/31/2006 03:30:00*3.95155*3.95165*3.95235*3.95
05/31/2006 03:35:00*3.95155*3.95115*3.952*3.95065
05/31/2006 03:40:00*3.95145*3.95255*3.95275*3.9499
05/31/2006 03:45:00*3.95275*3.95215*3.95335*3.95155
05/31/2006 03:50:00*3.95245*3.95235*3.95495*3.95145
05/31/2006 03:55:00*3.95245*3.95215*3.95315*3.95095
05/31/2006 04:00:00*3.95225*3.9486*3.95275*3.947
05/31/2006 04:05:00*3.94865*3.94545*3.94905*3.94525
05/31/2006 04:10:00*3.94575*3.9517*3.95285*3.94445
05/31/2006 04:15:00*3.95215*3.95055*3.9525*3.94665
05/31/2006 04:20:00*3.95085*3.95045*3.952*3.94955
05/31/2006 04:25:00*3.951*3.94965*3.95105*3.94755
05/31/2006 04:30:00*3.94935*3.94975*3.951*3.94835
05/31/2006 04:35:00*3.95005*3.9497*3.95105*3.94855
05/31/2006 04:40:00*3.95015*3.9483*3.951*3.94745
05/31/2006 04:45:00*3.94825*3.94935*3.94995*3.94715
05/31/2006 04:50:00*3.94945*3.94855*3.95*3.948
05/31/2006 04:55:00*3.94865*3.94775*3.94955*3.94755
05/31/2006 05:00:00*3.94805*3.94535*3.9485*3.94265
05/31/2006 05:05:00*3.94505*3.94585*3.947*3.94475
05/31/2006 05:10:00*3.94615*3.94825*3.94895*3.94565
05/31/2006 05:15:00*3.94705*3.94845*3.949*3.94675
05/31/2006 05:20:00*3.94855*3.94565*3.94895*3.94455
05/31/2006 05:25:00*3.94535*3.94585*3.947*3.945
05/31/2006 05:30:00*3.94615*3.94625*3.94715*3.94485
05/31/2006 05:35:00*3.94535*3.94585*3.94715*3.94535
05/31/2006 05:40:00*3.947*3.94595*3.948*3.94505
05/31/2006 05:45:00*3.94655*3.94455*3.94655*3.94385
05/31/2006 05:50:00*3.94445*3.94545*3.94565*3.94385
05/31/2006 05:55:00*3.94525*3.9462*3.94745*3.944
05/31/2006 06:00:00*3.94675*3.94665*3.94835*3.94585
05/31/2006 06:05:00*3.94685*3.94725*3.94815*3.94595
05/31/2006 06:10:00*3.94755*3.94765*3.948*3.94675
05/31/2006 06:15:00*3.94795*3.94755*3.94805*3.94725
05/31/2006 06:20:00*3.94715*3.94765*3.949*3.947
05/31/2006 06:25:00*3.94785*3.94735*3.94825*3.94615
05/31/2006 06:30:00*3.94775*3.9468*3.94825*3.94595
05/31/2006 06:35:00*3.94655*3.94515*3.9468*3.941
05/31/2006 06:40:00*3.9453*3.9464*3.947*3.94455
05/31/2006 06:45:00*3.94605*3.94675*3.94745*3.9454
05/31/2006 06:50:00*3.94605*3.94615*3.94745*3.94595
05/31/2006 06:55:00*3.94695*3.9458*3.94865*3.94535
05/31/2006 07:00:00*3.94545*3.94725*3.94785*3.94525
05/31/2006 07:05:00*3.94715*3.94745*3.94815*3.945
05/31/2006 07:10:00*3.94735*3.94735*3.94775*3.945
05/31/2006 07:15:00*3.94675*3.9465*3.94775*3.944
05/31/2006 07:20:00*3.94605*3.945*3.94705*3.945
05/31/2006 07:25:00*3.947*3.94455*3.94715*3.94395
05/31/2006 07:30:00*3.94425*3.94485*3.94515*3.944
05/31/2006 07:35:00*3.94455*3.9424*3.945*3.94185
05/31/2006 07:40:00*3.94245*3.94255*3.94345*3.941
05/31/2006 07:45:00*3.94225*3.94385*3.94695*3.94165
05/31/2006 07:50:00*3.94355*3.94465*3.947*3.94285
05/31/2006 07:55:00*3.94445*3.94365*3.94485*3.94285
05/31/2006 08:00:00*3.94425*3.94185*3.9444*3.94115
05/31/2006 08:05:00*3.94225*3.94025*3.94265*3.939
05/31/2006 08:10:00*3.94015*3.9408*3.94185*3.939
05/31/2006 08:15:00*3.94095*3.9367*3.941*3.936
05/31/2006 08:20:00*3.93605*3.93575*3.939*3.93345
05/31/2006 08:25:00*3.93495*3.93535*3.936*3.93435
05/31/2006 08:30:00*3.93545*3.93555*3.93635*3.93445
05/31/2006 08:35:00*3.93495*3.93485*3.938*3.93465
05/31/2006 08:40:00*3.93515*3.93325*3.936*3.933
05/31/2006 08:45:00*3.93335*3.93275*3.935*3.93075
05/31/2006 08:50:00*3.93245*3.9344*3.93505*3.93205
05/31/2006 08:55:00*3.93385*3.93465*3.936*3.93355
05/31/2006 09:00:00*3.93445*3.93265*3.936*3.93265
05/31/2006 09:05:00*3.93365*3.93275*3.934*3.93185
05/31/2006 09:10:00*3.93265*3.9327*3.934*3.93185
05/31/2006 09:15:00*3.93235*3.93485*3.93585*3.932
05/31/2006 09:20:00*3.93295*3.93335*3.93585*3.932
05/31/2006 09:25:00*3.93305*3.93315*3.93405*3.932
05/31/2006 09:30:00*3.93305*3.93285*3.934*3.93185
05/31/2006 09:35:00*3.93285*3.93275*3.93345*3.93185
05/31/2006 09:40:00*3.93285*3.93245*3.934*3.931
05/31/2006 09:45:00*3.93275*3.932*3.93445*3.93185
05/31/2006 09:50:00*3.93325*3.93285*3.93445*3.932
05/31/2006 09:55:00*3.93415*3.93435*3.93465*3.93285
05/31/2006 10:00:00*3.93405*3.93445*3.93685*3.93285
05/31/2006 10:05:00*3.93465*3.93515*3.936*3.93285
05/31/2006 10:10:00*3.93485*3.93655*3.93745*3.93455
05/31/2006 10:15:00*3.93635*3.93875*3.94065*3.93615
05/31/2006 10:20:00*3.93845*3.93675*3.93875*3.93635
05/31/2006 10:25:00*3.93705*3.93685*3.938*3.93605
05/31/2006 10:30:00*3.93695*3.93895*3.9395*3.93465
05/31/2006 10:35:00*3.9392*3.9359*3.94*3.93465
05/31/2006 10:40:00*3.93565*3.93525*3.93635*3.93335
05/31/2006 10:45:00*3.93455*3.93565*3.93655*3.934
05/31/2006 10:50:00*3.93545*3.93555*3.93645*3.93445
05/31/2006 10:55:00*3.93595*3.93585*3.93735*3.93445
05/31/2006 11:00:00*3.93585*3.93725*3.93795*3.9355
05/31/2006 11:05:00*3.93705*3.93655*3.94*3.93615
05/31/2006 11:10:00*3.93695*3.93895*3.94005*3.93635
05/31/2006 11:15:00*3.93875*3.94105*3.94575*3.93825
05/31/2006 11:20:00*3.94115*3.94225*3.943*3.938
05/31/2006 11:25:00*3.94185*3.94145*3.94255*3.94
05/31/2006 11:30:00*3.94125*3.93795*3.94155*3.936
05/31/2006 11:35:00*3.93795*3.93645*3.93955*3.93645
05/31/2006 11:40:00*3.93665*3.93665*3.93755*3.93615
05/31/2006 11:45:00*3.93655*3.93965*3.94025*3.93585
05/31/2006 11:50:00*3.93955*3.93875*3.93975*3.937
05/31/2006 11:55:00*3.93845*3.93895*3.93925*3.937
05/31/2006 12:00:00*3.93875*3.94*3.94025*3.937
05/31/2006 12:05:00*3.93905*3.93935*3.94005*3.93885
05/31/2006 12:10:00*3.93945*3.93655*3.94095*3.9356
05/31/2006 12:15:00*3.93625*3.9363*3.93695*3.93575
05/31/2006 12:20:00*3.93705*3.9349*3.93705*3.933
05/31/2006 12:25:00*3.9347*3.93555*3.93555*3.9343
05/31/2006 12:30:00*3.935*3.9389*3.9397*3.935
05/31/2006 12:35:00*3.93895*3.9387*3.939*3.9386
05/31/2006 12:40:00*3.9389*3.9404*3.94085*3.9384
05/31/2006 12:45:00*3.9401*3.9392*3.94065*3.9381
05/31/2006 12:50:00*3.93875*3.9391*3.9395*3.93875
05/31/2006 12:55:00*3.9392*3.939*3.9395*3.9388
05/31/2006 13:00:00*3.9387*3.9386*3.9396*3.9384
05/31/2006 13:05:00*3.93965*3.9386*3.93965*3.9384
05/31/2006 13:10:00*3.9388*3.9396*3.94055*3.9382
05/31/2006 13:15:00*3.9393*3.9395*3.9404*3.9391
05/31/2006 13:20:00*3.94045*3.9403*3.9412*3.9393
05/31/2006 13:25:00*3.9406*3.9407*3.9412*3.9399
05/31/2006 13:30:00*3.9408*3.9401*3.941*3.9398
05/31/2006 13:35:00*3.94*3.9408*3.9412*3.9397
05/31/2006 13:40:00*3.9405*3.9408*3.941*3.9402
05/31/2006 13:45:00*3.9386*3.9385*3.9408*3.9381
05/31/2006 13:50:00*3.9388*3.94*3.94065*3.9385
05/31/2006 13:55:00*3.94*3.94*3.9404*3.9397
05/31/2006 14:00:00*3.9401*3.9399*3.9405*3.9397
05/31/2006 14:05:00*3.93985*3.9396*3.9407*3.9391
05/31/2006 14:10:00*3.9397*3.9399*3.9412*3.9393
05/31/2006 14:15:00*3.9402*3.9395*3.9407*3.9391
05/31/2006 14:20:00*3.94015*3.9399*3.94085*3.9391
05/31/2006 14:25:00*3.9401*3.9399*3.9404*3.9396
05/31/2006 14:30:00*3.9401*3.9397*3.9404*3.9391
05/31/2006 14:35:00*3.9394*3.9399*3.94065*3.9391
05/31/2006 14:40:00*3.9397*3.9398*3.9408*3.9394
05/31/2006 14:45:00*3.94*3.9398*3.94085*3.9392
05/31/2006 14:50:00*3.93965*3.9377*3.9401*3.9368
05/31/2006 14:55:00*3.9375*3.9388*3.93965*3.9375
05/31/2006 15:00:00*3.9387*3.9393*3.94005*3.9379
05/31/2006 15:05:00*3.9396*3.9389*3.94065*3.9385
05/31/2006 15:10:00*3.9392*3.9409*3.9409*3.9385
05/31/2006 15:15:00*3.9408*3.9408*3.9413*3.9406
05/31/2006 15:20:00*3.94135*3.9411*3.94135*3.9406
05/31/2006 15:25:00*3.941*3.9408*3.9412*3.9408
05/31/2006 15:30:00*3.9407*3.9396*3.9413*3.9394
05/31/2006 15:35:00*3.94015*3.9396*3.94015*3.9392
05/31/2006 15:40:00*3.9394*3.9396*3.9399*3.9384
05/31/2006 15:45:00*3.9396*3.9396*3.9399*3.9393
05/31/2006 15:50:00*3.93915*3.9389*3.9396*3.9387
05/31/2006 15:55:00*3.9387*3.9387*3.9392*3.9384
05/31/2006 16:00:00*3.939*3.9389*3.9392*3.9384
05/31/2006 16:05:00*3.9392*3.9388*3.93965*3.9385
05/31/2006 16:10:00*3.9385*3.9385*3.9395*3.9382
05/31/2006 16:15:00*3.9385*3.9385*3.9385*3.9385
05/31/2006 16:20:00*3.93915*3.93915*3.93915*3.9385
05/31/2006 16:25:00*3.93915*3.93915*3.93915*3.93915
05/31/2006 16:30:00*3.9393*3.9393*3.9393*3.93915
05/31/2006 16:35:00*3.93985*3.9388*3.93985*3.9388
05/31/2006 16:40:00*3.9393*3.9398*3.9398*3.9388
05/31/2006 16:45:00*3.9398*3.9398*3.9398*3.9398
05/31/2006 16:50:00*3.94065*3.94065*3.94065*3.9398
05/31/2006 16:55:00*3.9396*3.9401*3.94065*3.9396
05/31/2006 17:00:00*3.9403*3.9411*3.9411*3.9401
