06/21/2005 17:05:00*5.441*5.4403*5.4421*5.4391
06/21/2005 17:10:00*5.4403*5.4404*5.4414*5.4399
06/21/2005 17:15:00*5.4412*5.4443*5.4443*5.4404
06/21/2005 17:20:00*5.4436*5.4422*5.4445*5.4398
06/21/2005 17:25:00*5.4427*5.4408*5.4432*5.4399
06/21/2005 17:30:00*5.4412*5.4404*5.4419*5.4397
06/21/2005 17:35:00*5.4406*5.4393*5.4461*5.4376
06/21/2005 17:40:00*5.4393*5.4383*5.4411*5.4337
06/21/2005 17:45:00*5.4383*5.4312*5.4383*5.4308
06/21/2005 17:50:00*5.4317*5.4365*5.4371*5.4312
06/21/2005 17:55:00*5.4358*5.4358*5.4367*5.4354
06/21/2005 18:00:00*5.4358*5.4362*5.4362*5.4335
06/21/2005 18:05:00*5.4373*5.4401*5.4408*5.4362
06/21/2005 18:10:00*5.4401*5.4402*5.4409*5.4381
06/21/2005 18:15:00*5.4402*5.4394*5.4435*5.439
06/21/2005 18:20:00*5.4402*5.4386*5.4432*5.4386
06/21/2005 18:25:00*5.4394*5.4386*5.4394*5.4382
06/21/2005 18:30:00*5.4394*5.4385*5.4394*5.4374
06/21/2005 18:35:00*5.439*5.4378*5.439*5.4378
06/21/2005 18:40:00*5.4374*5.4359*5.4378*5.4352
06/21/2005 18:45:00*5.4359*5.4375*5.4383*5.4359
06/21/2005 18:50:00*5.4368*5.4367*5.4381*5.4354
06/21/2005 18:55:00*5.4374*5.4397*5.4397*5.4367
06/21/2005 19:00:00*5.4401*5.4394*5.4409*5.4379
06/21/2005 19:05:00*5.4401*5.4367*5.4413*5.4362
06/21/2005 19:10:00*5.4374*5.4373*5.4406*5.4351
06/21/2005 19:15:00*5.4373*5.4379*5.4379*5.4365
06/21/2005 19:20:00*5.4371*5.437*5.4379*5.4355
06/21/2005 19:25:00*5.4354*5.4364*5.4383*5.4354
06/21/2005 19:30:00*5.4348*5.4336*5.4364*5.4332
06/21/2005 19:35:00*5.4336*5.4285*5.4341*5.4285
06/21/2005 19:40:00*5.4285*5.4205*5.4312*5.4201
06/21/2005 19:45:00*5.4219*5.4274*5.4334*5.4205
06/21/2005 19:50:00*5.4281*5.4278*5.4296*5.4245
06/21/2005 19:55:00*5.4283*5.4282*5.4293*5.425
06/21/2005 20:00:00*5.4288*5.4288*5.43*5.4266
06/21/2005 20:05:00*5.4296*5.4295*5.4302*5.4258
06/21/2005 20:10:00*5.4291*5.4302*5.432*5.4289
06/21/2005 20:15:00*5.4337*5.433*5.4337*5.4292
06/21/2005 20:20:00*5.4326*5.4376*5.4383*5.4326
06/21/2005 20:25:00*5.4376*5.436*5.4381*5.4353
06/21/2005 20:30:00*5.4358*5.4369*5.4385*5.4358
06/21/2005 20:35:00*5.4361*5.4324*5.4369*5.4324
06/21/2005 20:40:00*5.4324*5.4319*5.4325*5.4309
06/21/2005 20:45:00*5.4319*5.4366*5.4368*5.4319
06/21/2005 20:50:00*5.4366*5.4384*5.4396*5.4361
06/21/2005 20:55:00*5.4384*5.438*5.4396*5.4369
06/21/2005 21:00:00*5.4376*5.4388*5.4397*5.4372
06/21/2005 21:05:00*5.4388*5.4393*5.4393*5.4365
06/21/2005 21:10:00*5.4392*5.437*5.4397*5.4358
06/21/2005 21:15:00*5.4365*5.4361*5.4382*5.4361
06/21/2005 21:20:00*5.4371*5.4389*5.44*5.4361
06/21/2005 21:25:00*5.4393*5.4392*5.44*5.4361
06/21/2005 21:30:00*5.4394*5.4391*5.4411*5.4382
06/21/2005 21:35:00*5.4387*5.4386*5.4413*5.4386
06/21/2005 21:40:00*5.4382*5.4391*5.4411*5.4374
06/21/2005 21:45:00*5.4396*5.4391*5.4399*5.4372
06/21/2005 21:50:00*5.4395*5.4389*5.4397*5.4384
06/21/2005 21:55:00*5.4393*5.4389*5.4393*5.4384
06/21/2005 22:00:00*5.4389*5.4389*5.4404*5.4361
06/21/2005 22:05:00*5.4384*5.4376*5.4389*5.4368
06/21/2005 22:10:00*5.4372*5.4379*5.4394*5.4372
06/21/2005 22:15:00*5.4368*5.4383*5.4386*5.4368
06/21/2005 22:20:00*5.4383*5.4386*5.4387*5.4366
06/21/2005 22:25:00*5.4386*5.4437*5.4478*5.4386
06/21/2005 22:30:00*5.4442*5.4437*5.445*5.4422
06/21/2005 22:35:00*5.4433*5.4398*5.4441*5.4393
06/21/2005 22:40:00*5.4393*5.4384*5.4409*5.4384
06/21/2005 22:45:00*5.4384*5.4393*5.4412*5.4384
06/21/2005 22:50:00*5.4393*5.4386*5.4466*5.4378
06/21/2005 22:55:00*5.4386*5.4391*5.441*5.4378
06/21/2005 23:00:00*5.4391*5.4405*5.4425*5.4391
06/21/2005 23:05:00*5.4405*5.4416*5.4416*5.4377
06/21/2005 23:10:00*5.4403*5.4394*5.4416*5.4394
06/21/2005 23:15:00*5.4401*5.4375*5.441*5.4368
06/21/2005 23:20:00*5.4383*5.4386*5.4391*5.4363
06/21/2005 23:25:00*5.4394*5.4383*5.4394*5.4372
06/21/2005 23:30:00*5.4383*5.4386*5.4395*5.4383
06/21/2005 23:35:00*5.4391*5.4374*5.4396*5.4355
06/21/2005 23:40:00*5.438*5.4338*5.438*5.4331
06/21/2005 23:45:00*5.4338*5.4359*5.4363*5.4338
06/21/2005 23:50:00*5.4344*5.4352*5.4364*5.4342
06/21/2005 23:55:00*5.4352*5.4343*5.4363*5.4339
06/22/2005 00:00:00*5.4347*5.4351*5.4351*5.4334
06/22/2005 00:05:00*5.4344*5.4344*5.4356*5.4344
06/22/2005 00:10:00*5.4351*5.4344*5.4351*5.4344
06/22/2005 00:15:00*5.4344*5.4351*5.4356*5.4344
06/22/2005 00:20:00*5.4347*5.4351*5.4351*5.4332
06/22/2005 00:25:00*5.4351*5.4339*5.4353*5.4339
06/22/2005 00:30:00*5.435*5.4346*5.435*5.4338
06/22/2005 00:35:00*5.4346*5.4354*5.4354*5.4346
06/22/2005 00:40:00*5.4341*5.4329*5.4354*5.4329
06/22/2005 00:45:00*5.4329*5.4327*5.4334*5.4317
06/22/2005 00:50:00*5.4327*5.4319*5.4338*5.4317
06/22/2005 00:55:00*5.4325*5.4321*5.4327*5.4317
06/22/2005 01:00:00*5.4326*5.4321*5.4326*5.4317
06/22/2005 01:05:00*5.4327*5.4331*5.4331*5.4315
06/22/2005 01:10:00*5.4335*5.4344*5.4344*5.4318
06/22/2005 01:15:00*5.434*5.4345*5.4364*5.4333
06/22/2005 01:20:00*5.4345*5.4318*5.435*5.4318
06/22/2005 01:25:00*5.4344*5.4338*5.4348*5.4312
06/22/2005 01:30:00*5.4338*5.4347*5.4347*5.4324
06/22/2005 01:35:00*5.4342*5.4342*5.4352*5.4329
06/22/2005 01:40:00*5.4338*5.4352*5.4357*5.4335
06/22/2005 01:45:00*5.4352*5.4335*5.4355*5.4329
06/22/2005 01:50:00*5.4335*5.434*5.4344*5.4327
06/22/2005 01:55:00*5.434*5.4314*5.434*5.4304
06/22/2005 02:00:00*5.4314*5.4334*5.4338*5.4311
06/22/2005 02:05:00*5.433*5.4307*5.434*5.4298
06/22/2005 02:10:00*5.4304*5.4327*5.434*5.4295
06/22/2005 02:15:00*5.4331*5.4295*5.4331*5.4281
06/22/2005 02:20:00*5.4291*5.4301*5.4334*5.4281
06/22/2005 02:25:00*5.4301*5.4284*5.4325*5.4275
06/22/2005 02:30:00*5.4288*5.4283*5.4318*5.4248
06/22/2005 02:40:00*5.4288*5.4363*5.4369*5.4283
06/22/2005 02:45:00*5.4359*5.4394*5.4394*5.4354
06/22/2005 02:50:00*5.4398*5.4388*5.4421*5.4377
06/22/2005 02:55:00*5.4392*5.4361*5.4392*5.4342
06/22/2005 03:00:00*5.4357*5.4373*5.4393*5.4326
06/22/2005 03:05:00*5.4373*5.4386*5.4399*5.4366
06/22/2005 03:10:00*5.4391*5.4384*5.4408*5.4369
06/22/2005 03:15:00*5.4381*5.4405*5.4408*5.4366
06/22/2005 03:20:00*5.4406*5.4403*5.4424*5.4376
06/22/2005 03:25:00*5.4388*5.4429*5.4447*5.4388
06/22/2005 03:30:00*5.4444*5.4424*5.4444*5.4412
06/22/2005 03:35:00*5.4417*5.4442*5.4442*5.4412
06/22/2005 03:40:00*5.4419*5.4407*5.4445*5.4403
06/22/2005 03:45:00*5.4408*5.4404*5.4428*5.4395
06/22/2005 03:50:00*5.4406*5.4402*5.4424*5.4388
06/22/2005 03:55:00*5.4404*5.4394*5.4424*5.4386
06/22/2005 04:00:00*5.44*5.4416*5.4424*5.4384
06/22/2005 04:05:00*5.442*5.4401*5.4422*5.4394
06/22/2005 04:10:00*5.4408*5.4417*5.4422*5.4401
06/22/2005 04:15:00*5.4425*5.4432*5.4436*5.4415
06/22/2005 04:20:00*5.4416*5.4424*5.4432*5.4397
06/22/2005 04:25:00*5.442*5.4418*5.4431*5.4383
06/22/2005 04:30:00*5.4418*5.4407*5.4426*5.4386
06/22/2005 04:35:00*5.4412*5.4367*5.4437*5.4365
06/22/2005 04:40:00*5.4363*5.4381*5.4415*5.4363
06/22/2005 04:45:00*5.4393*5.4379*5.4413*5.4354
06/22/2005 04:50:00*5.4384*5.4375*5.439*5.4364
06/22/2005 04:55:00*5.4374*5.4394*5.4394*5.436
06/22/2005 05:00:00*5.4389*5.4374*5.4394*5.437
06/22/2005 05:05:00*5.4378*5.4352*5.4381*5.4339
06/22/2005 05:10:00*5.4356*5.4385*5.4404*5.4349
06/22/2005 05:15:00*5.438*5.4411*5.4449*5.438
06/22/2005 05:20:00*5.4416*5.4423*5.4463*5.44
06/22/2005 05:25:00*5.4419*5.4442*5.4456*5.4419
06/22/2005 05:30:00*5.4435*5.4416*5.4458*5.4412
06/22/2005 05:35:00*5.443*5.4442*5.4464*5.4416
06/22/2005 05:40:00*5.4447*5.4449*5.4462*5.4431
06/22/2005 05:45:00*5.4445*5.4492*5.4492*5.4441
06/22/2005 05:50:00*5.4495*5.4531*5.4536*5.4488
06/22/2005 05:55:00*5.4527*5.4513*5.4545*5.4488
06/22/2005 06:00:00*5.4517*5.4503*5.4532*5.4499
06/22/2005 06:05:00*5.4487*5.4513*5.4517*5.4481
06/22/2005 06:10:00*5.4505*5.4473*5.4521*5.4469
06/22/2005 06:15:00*5.4469*5.449*5.451*5.4465
06/22/2005 06:20:00*5.4486*5.4479*5.45*5.4467
06/22/2005 06:25:00*5.4475*5.4464*5.4479*5.4457
06/22/2005 06:30:00*5.4461*5.4464*5.4492*5.4447
06/22/2005 06:35:00*5.4466*5.4501*5.4505*5.4464
06/22/2005 06:40:00*5.4501*5.4514*5.4518*5.4496
06/22/2005 06:45:00*5.4518*5.4521*5.4581*5.4511
06/22/2005 06:50:00*5.4525*5.4554*5.4557*5.4521
06/22/2005 06:55:00*5.4549*5.4519*5.4564*5.4519
06/22/2005 07:00:00*5.4516*5.4577*5.458*5.4516
06/22/2005 07:05:00*5.4574*5.4571*5.4578*5.4552
06/22/2005 07:10:00*5.4566*5.4597*5.4597*5.4544
06/22/2005 07:15:00*5.4589*5.462*5.4651*5.4577
06/22/2005 07:20:00*5.4616*5.4618*5.4644*5.4607
06/22/2005 07:25:00*5.4613*5.4629*5.4629*5.4583
06/22/2005 07:30:00*5.4628*5.4607*5.4642*5.4596
06/22/2005 07:35:00*5.4603*5.4601*5.4635*5.4595
06/22/2005 07:40:00*5.4608*5.464*5.4667*5.4601
06/22/2005 07:45:00*5.4636*5.4606*5.464*5.4594
06/22/2005 07:50:00*5.4602*5.4663*5.4679*5.4602
06/22/2005 07:55:00*5.4658*5.465*5.4673*5.4645
06/22/2005 08:00:00*5.4644*5.4698*5.4701*5.4644
06/22/2005 08:05:00*5.4692*5.4691*5.4707*5.4669
06/22/2005 08:10:00*5.4687*5.4672*5.4695*5.4667
06/22/2005 08:15:00*5.4673*5.4717*5.4727*5.4669
06/22/2005 08:20:00*5.4713*5.4697*5.4724*5.4677
06/22/2005 08:25:00*5.4703*5.4688*5.4721*5.468
06/22/2005 08:30:00*5.4684*5.4713*5.4735*5.468
06/22/2005 08:35:00*5.4707*5.469*5.4713*5.4666
06/22/2005 08:40:00*5.4686*5.469*5.4706*5.4675
06/22/2005 08:45:00*5.4694*5.4694*5.4708*5.4678
06/22/2005 08:50:00*5.4689*5.4707*5.4711*5.4675
06/22/2005 08:55:00*5.4712*5.4751*5.4765*5.4707
06/22/2005 09:00:00*5.4753*5.4774*5.4781*5.4737
06/22/2005 09:05:00*5.4794*5.4824*5.4824*5.4758
06/22/2005 09:10:00*5.483*5.4816*5.4841*5.4801
06/22/2005 09:15:00*5.4817*5.4793*5.4827*5.4775
06/22/2005 09:20:00*5.4792*5.4837*5.4841*5.4789
06/22/2005 09:25:00*5.4841*5.4851*5.4895*5.4824
06/22/2005 09:30:00*5.4858*5.49*5.4904*5.4846
06/22/2005 09:35:00*5.4911*5.4901*5.4935*5.4896
06/22/2005 09:40:00*5.4906*5.4877*5.4926*5.4875
06/22/2005 09:45:00*5.4889*5.4868*5.4889*5.4855
06/22/2005 09:50:00*5.486*5.4885*5.4897*5.4838
06/22/2005 09:55:00*5.4874*5.4915*5.4919*5.4857
06/22/2005 10:00:00*5.4919*5.4909*5.4919*5.4881
06/22/2005 10:05:00*5.4919*5.4853*5.4946*5.4809
06/22/2005 10:10:00*5.4863*5.4923*5.4926*5.4853
06/22/2005 10:15:00*5.4925*5.495*5.4997*5.4913
06/22/2005 10:20:00*5.4947*5.4908*5.4954*5.4854
06/22/2005 10:25:00*5.4912*5.4913*5.4926*5.4872
06/22/2005 10:30:00*5.4917*5.4922*5.4934*5.4888
06/22/2005 10:35:00*5.4919*5.4936*5.4947*5.4905
06/22/2005 10:40:00*5.493*5.4969*5.498*5.4929
06/22/2005 10:45:00*5.497*5.4956*5.4986*5.4942
06/22/2005 10:50:00*5.4952*5.4963*5.4966*5.4932
06/22/2005 10:55:00*5.4959*5.4925*5.4963*5.4919
06/22/2005 11:00:00*5.4929*5.492*5.4962*5.4899
06/22/2005 11:05:00*5.4928*5.493*5.4938*5.4912
06/22/2005 11:10:00*5.4933*5.4919*5.4938*5.4905
06/22/2005 11:15:00*5.4926*5.4915*5.4941*5.4893
06/22/2005 11:20:00*5.4917*5.4943*5.4943*5.4905
06/22/2005 11:25:00*5.4937*5.4983*5.4983*5.4924
06/22/2005 11:30:00*5.4979*5.4987*5.5103*5.4959
06/22/2005 11:35:00*5.4992*5.4968*5.4992*5.4946
06/22/2005 11:40:00*5.4963*5.4966*5.4983*5.4952
06/22/2005 11:45:00*5.4971*5.4948*5.4978*5.4938
06/22/2005 11:50:00*5.495*5.4964*5.4968*5.4939
06/22/2005 11:55:00*5.4969*5.4957*5.4972*5.4942
06/22/2005 12:00:00*5.4962*5.4981*5.4982*5.4957
06/22/2005 12:05:00*5.4986*5.5037*5.5041*5.4968
06/22/2005 12:10:00*5.5032*5.5063*5.5086*5.5032
06/22/2005 12:15:00*5.5054*5.5038*5.507*5.5034
06/22/2005 12:20:00*5.5034*5.5006*5.505*5.5001
06/22/2005 12:25:00*5.501*5.5032*5.5037*5.5
06/22/2005 12:30:00*5.5028*5.5025*5.5032*5.4975
06/22/2005 12:35:00*5.5017*5.503*5.5043*5.5008
06/22/2005 12:40:00*5.5022*5.5018*5.5048*5.4993
06/22/2005 12:45:00*5.5011*5.5018*5.5034*5.5003
06/22/2005 12:50:00*5.5026*5.5026*5.5038*5.5007
06/22/2005 12:55:00*5.5021*5.5034*5.504*5.5013
06/22/2005 13:00:00*5.5038*5.4966*5.5038*5.4964
06/22/2005 13:05:00*5.4967*5.5019*5.504*5.4966
06/22/2005 13:10:00*5.5023*5.5022*5.5046*5.4993
06/22/2005 13:15:00*5.5014*5.5027*5.5035*5.501
06/22/2005 13:20:00*5.5035*5.5024*5.5044*5.5022
06/22/2005 13:25:00*5.5019*5.5052*5.5052*5.5011
06/22/2005 13:30:00*5.5047*5.5134*5.5139*5.5047
06/22/2005 13:35:00*5.5146*5.5223*5.5223*5.5134
06/22/2005 13:40:00*5.5222*5.5213*5.5233*5.5205
06/22/2005 13:45:00*5.5198*5.519*5.5213*5.5181
06/22/2005 13:50:00*5.5198*5.5183*5.5198*5.518
06/22/2005 13:55:00*5.5188*5.5198*5.5205*5.5183
06/22/2005 14:00:00*5.5202*5.5192*5.5204*5.5187
06/22/2005 14:05:00*5.5188*5.5191*5.52*5.5184
06/22/2005 14:10:00*5.5199*5.5187*5.5199*5.5181
06/22/2005 14:15:00*5.5178*5.5185*5.5192*5.5164
06/22/2005 14:20:00*5.5192*5.5172*5.5192*5.5154
06/22/2005 14:25:00*5.5174*5.5184*5.5184*5.5158
06/22/2005 14:30:00*5.5189*5.5195*5.5208*5.5177
06/22/2005 14:35:00*5.5203*5.5191*5.5205*5.5186
06/22/2005 14:40:00*5.519*5.5181*5.5198*5.5176
06/22/2005 14:45:00*5.5178*5.5176*5.5194*5.5176
06/22/2005 14:50:00*5.518*5.5182*5.5194*5.5176
06/22/2005 14:55:00*5.5197*5.513*5.5201*5.5124
06/22/2005 15:00:00*5.5125*5.5127*5.513*5.5088
06/22/2005 15:05:00*5.5119*5.5097*5.5127*5.5093
06/22/2005 15:10:00*5.5101*5.5129*5.5131*5.5083
06/22/2005 15:15:00*5.5134*5.5116*5.5138*5.5103
06/22/2005 15:20:00*5.512*5.5164*5.5164*5.5103
06/22/2005 15:25:00*5.5157*5.5139*5.5169*5.5103
06/22/2005 15:30:00*5.5135*5.5131*5.5146*5.5127
06/22/2005 15:35:00*5.5139*5.5111*5.5142*5.5104
06/22/2005 15:40:00*5.5116*5.512*5.5142*5.5099
06/22/2005 15:45:00*5.5109*5.5128*5.5132*5.5109
06/22/2005 15:50:00*5.513*5.5128*5.5138*5.5123
06/22/2005 15:55:00*5.5128*5.5144*5.5159*5.5128
06/22/2005 16:00:00*5.5145*5.5134*5.5145*5.5099
06/22/2005 16:05:00*5.5132*5.5189*5.5189*5.5111
06/22/2005 16:10:00*5.519*5.5189*5.521*5.5168
06/22/2005 16:15:00*5.5192*5.5212*5.5224*5.5181
06/22/2005 16:20:00*5.5215*5.5231*5.5242*5.5203
06/22/2005 16:25:00*5.5224*5.5214*5.5231*5.5211
06/22/2005 16:30:00*5.521*5.5226*5.5231*5.5209
06/22/2005 16:35:00*5.5231*5.523*5.5235*5.5218
06/22/2005 16:40:00*5.5235*5.5218*5.524*5.5211
06/22/2005 16:45:00*5.521*5.522*5.5226*5.5201
06/22/2005 16:50:00*5.5213*5.5216*5.5234*5.5201
06/22/2005 16:55:00*5.5214*5.5191*5.5217*5.5187
06/22/2005 17:00:00*5.5187*5.5214*5.5224*5.5179
