05/17/2005 17:05:00*4.7079*4.7083*4.7083*4.7079
05/17/2005 17:10:00*4.705*4.705*4.7083*4.705
05/17/2005 17:15:00*4.7069*4.7069*4.7069*4.705
05/17/2005 17:20:00*4.7065*4.7065*4.7069*4.7065
05/17/2005 17:25:00*4.707*4.707*4.707*4.7065
05/17/2005 17:30:00*4.7054*4.7054*4.707*4.7054
05/17/2005 17:35:00*4.7037*4.7037*4.7054*4.7037
05/17/2005 17:40:00*4.7038*4.7038*4.7038*4.7037
05/17/2005 17:45:00*4.7039*4.7039*4.7039*4.7038
05/17/2005 17:50:00*4.705*4.705*4.705*4.7039
05/17/2005 17:55:00*4.7039*4.7039*4.705*4.7039
05/17/2005 18:00:00*4.7046*4.7046*4.7046*4.7039
05/17/2005 18:05:00*4.7046*4.7046*4.7046*4.7046
05/17/2005 18:10:00*4.7065*4.7065*4.7065*4.7046
05/17/2005 18:15:00*4.7048*4.7048*4.7065*4.7048
05/17/2005 18:20:00*4.7048*4.7048*4.7048*4.7048
05/17/2005 18:25:00*4.7077*4.7077*4.7077*4.7048
05/17/2005 18:30:00*4.7076*4.7076*4.7077*4.7076
05/17/2005 18:35:00*4.7086*4.7086*4.7086*4.7076
05/17/2005 18:40:00*4.7077*4.7077*4.7086*4.7077
05/17/2005 18:45:00*4.7086*4.7086*4.7086*4.7077
05/17/2005 18:50:00*4.707*4.707*4.7086*4.707
05/17/2005 18:55:00*4.708*4.708*4.708*4.707
05/17/2005 19:00:00*4.7071*4.7071*4.708*4.7071
05/17/2005 19:05:00*4.7077*4.7077*4.7077*4.7071
05/17/2005 19:10:00*4.7073*4.7073*4.7077*4.7073
05/17/2005 19:15:00*4.707*4.707*4.7073*4.707
05/17/2005 19:20:00*4.7054*4.7054*4.707*4.7054
05/17/2005 19:25:00*4.7054*4.7054*4.7054*4.7054
05/17/2005 19:30:00*4.7035*4.7035*4.7054*4.7035
05/17/2005 19:35:00*4.7023*4.7023*4.7035*4.7023
05/17/2005 19:40:00*4.7013*4.7013*4.7023*4.7013
05/17/2005 19:45:00*4.6998*4.6998*4.7013*4.6998
05/17/2005 19:50:00*4.6994*4.6994*4.6998*4.6994
05/17/2005 19:55:00*4.7008*4.7008*4.7008*4.6994
05/17/2005 20:00:00*4.7001*4.7001*4.7008*4.7001
05/17/2005 20:05:00*4.7009*4.701*4.701*4.7001
05/17/2005 20:10:00*4.7007*4.7015*4.7015*4.7007
05/17/2005 20:15:00*4.7017*4.70275*4.70275*4.7015
05/17/2005 20:20:00*4.7027*4.7027*4.70275*4.7027
05/17/2005 20:25:00*4.7035*4.70275*4.7035*4.7027
05/17/2005 20:30:00*4.7028*4.70225*4.7028*4.70225
05/17/2005 20:35:00*4.7022*4.7025*4.7025*4.7022
05/17/2005 20:40:00*4.7027*4.7025*4.7027*4.70175
05/17/2005 20:45:00*4.7024*4.7025*4.7025*4.70175
05/17/2005 20:50:00*4.70275*4.70275*4.70275*4.7025
05/17/2005 20:55:00*4.7019*4.70275*4.70275*4.7019
05/17/2005 21:00:00*4.702*4.70225*4.70275*4.702
05/17/2005 21:05:00*4.6975*4.70025*4.70225*4.6975
05/17/2005 21:10:00*4.7015*4.701*4.7015*4.70025
05/17/2005 21:15:00*4.698*4.701*4.701*4.698
05/17/2005 21:20:00*4.70125*4.7025*4.7025*4.701
05/17/2005 21:25:00*4.70225*4.70075*4.70275*4.70075
05/17/2005 21:30:00*4.70275*4.701*4.70275*4.70075
05/17/2005 21:35:00*4.6982*4.70325*4.70325*4.6982
05/17/2005 21:40:00*4.6988*4.70125*4.7089*4.6988
05/17/2005 21:45:00*4.6991*4.70125*4.70175*4.6991
05/17/2005 21:50:00*4.6988*4.702*4.702*4.6988
05/17/2005 21:55:00*4.6981*4.70175*4.702*4.6981
05/17/2005 22:00:00*4.6989*4.702*4.702*4.6989
05/17/2005 22:05:00*4.6985*4.70275*4.70275*4.6985
05/17/2005 22:10:00*4.6984*4.701*4.70275*4.6984
05/17/2005 22:15:00*4.7015*4.7015*4.702*4.701
05/17/2005 22:20:00*4.6984*4.702*4.702*4.6984
05/17/2005 22:25:00*4.6992*4.7015*4.702*4.6992
05/17/2005 22:30:00*4.70225*4.70225*4.70225*4.7015
05/17/2005 22:35:00*4.6995*4.70125*4.70225*4.6995
05/17/2005 22:40:00*4.6991*4.702*4.702*4.6991
05/17/2005 22:45:00*4.6994*4.701*4.702*4.6994
05/17/2005 22:50:00*4.6982*4.70175*4.70175*4.6982
05/17/2005 22:55:00*4.7015*4.70075*4.70175*4.70075
05/17/2005 23:00:00*4.70175*4.70175*4.70175*4.70075
05/17/2005 23:05:00*4.70175*4.70175*4.70175*4.70175
05/17/2005 23:10:00*4.7015*4.703*4.703*4.70075
05/17/2005 23:15:00*4.7023*4.70325*4.70375*4.7023
05/17/2005 23:20:00*4.70325*4.70325*4.70325*4.70325
05/17/2005 23:25:00*4.7034*4.70275*4.7034*4.70275
05/17/2005 23:30:00*4.7032*4.70325*4.70325*4.70275
05/17/2005 23:35:00*4.7035*4.70275*4.7035*4.70275
05/17/2005 23:40:00*4.7032*4.7032*4.7032*4.70275
05/17/2005 23:45:00*4.7019*4.7019*4.7032*4.7019
05/17/2005 23:50:00*4.7027*4.7027*4.7027*4.7019
05/17/2005 23:55:00*4.7024*4.70275*4.70275*4.7024
05/18/2005 00:00:00*4.7027*4.7025*4.70275*4.7025
05/18/2005 00:05:00*4.704*4.70325*4.704*4.7025
05/18/2005 00:10:00*4.7033*4.70275*4.7033*4.70275
05/18/2005 00:15:00*4.7024*4.703*4.703*4.7024
05/18/2005 00:20:00*4.7021*4.7021*4.703*4.7021
05/18/2005 00:25:00*4.7029*4.7029*4.7029*4.7021
05/18/2005 00:30:00*4.7027*4.7027*4.7029*4.7027
05/18/2005 00:35:00*4.7019*4.6875*4.7027*4.6875
05/18/2005 00:40:00*4.7033*4.703*4.7033*4.6875
05/18/2005 00:45:00*4.7029*4.7025*4.703*4.7025
05/18/2005 00:50:00*4.7017*4.70175*4.7025*4.7017
05/18/2005 00:55:00*4.7019*4.70275*4.70275*4.70175
05/18/2005 01:00:00*4.70275*4.70175*4.70275*4.70175
05/18/2005 01:05:00*4.70175*4.70225*4.70225*4.70175
05/18/2005 01:10:00*4.70225*4.70175*4.70225*4.70175
05/18/2005 01:15:00*4.70175*4.70225*4.70225*4.70175
05/18/2005 01:20:00*4.70225*4.702*4.70225*4.702
05/18/2005 01:25:00*4.702*4.702*4.702*4.7015
05/18/2005 01:30:00*4.702*4.703*4.70325*4.702
05/18/2005 01:35:00*4.70225*4.70525*4.70525*4.70225
05/18/2005 01:40:00*4.70525*4.705*4.70625*4.705
05/18/2005 01:45:00*4.704*4.70375*4.705*4.70375
05/18/2005 01:50:00*4.70375*4.704*4.70475*4.70375
05/18/2005 01:55:00*4.70475*4.704*4.70475*4.704
05/18/2005 02:00:00*4.704*4.70425*4.70425*4.704
05/18/2005 02:05:00*4.70325*4.70475*4.70475*4.70325
05/18/2005 02:10:00*4.70375*4.705*4.705*4.70375
05/18/2005 02:15:00*4.70475*4.70425*4.705*4.70375
05/18/2005 02:20:00*4.70425*4.705*4.705*4.70425
05/18/2005 02:25:00*4.70575*4.7045*4.70575*4.7045
05/18/2005 02:30:00*4.70425*4.704*4.7045*4.704
05/18/2005 02:35:00*4.704*4.704*4.704*4.70375
05/18/2005 02:40:00*4.70425*4.70525*4.70525*4.704
05/18/2005 02:45:00*4.706*4.705*4.706*4.705
05/18/2005 02:50:00*4.705*4.70525*4.70525*4.705
05/18/2005 02:55:00*4.7051*4.7051*4.70525*4.7051
05/18/2005 03:00:00*4.7015*4.7015*4.7051*4.7015
05/18/2005 03:05:00*4.7021*4.6895*4.7021*4.6895
05/18/2005 03:10:00*4.705*4.70525*4.70525*4.689
05/18/2005 03:15:00*4.7049*4.70475*4.7055*4.70475
05/18/2005 03:20:00*4.7009*4.70525*4.70525*4.7009
05/18/2005 03:25:00*4.7012*4.70475*4.7111*4.7012
05/18/2005 03:30:00*4.7051*4.706*4.706*4.70475
05/18/2005 03:35:00*4.70575*4.70575*4.706*4.70575
05/18/2005 03:40:00*4.70525*4.705*4.70575*4.705
05/18/2005 03:45:00*4.7055*4.7055*4.7055*4.705
05/18/2005 03:50:00*4.7056*4.7055*4.7056*4.70525
05/18/2005 03:55:00*4.7002*4.70575*4.71085*4.7002
05/18/2005 04:00:00*4.7057*4.70575*4.70575*4.7055
05/18/2005 04:05:00*4.70675*4.70775*4.70775*4.70575
05/18/2005 04:10:00*4.70195*4.70925*4.70925*4.70195
05/18/2005 04:15:00*4.70925*4.70825*4.70925*4.70825
05/18/2005 04:20:00*4.70925*4.70875*4.70925*4.70825
05/18/2005 04:25:00*4.7095*4.71*4.71*4.70875
05/18/2005 04:30:00*4.7037*4.71025*4.71025*4.7037
05/18/2005 04:35:00*4.7097*4.7095*4.71025*4.70925
05/18/2005 04:40:00*4.706*4.70875*4.71025*4.706
05/18/2005 04:45:00*4.7068*4.70975*4.70975*4.7068
05/18/2005 04:50:00*4.7104*4.70975*4.7104*4.70975
05/18/2005 04:55:00*4.7097*4.70975*4.71025*4.70925
05/18/2005 05:00:00*4.7095*4.709*4.70975*4.709
05/18/2005 05:05:00*4.709*4.7085*4.709*4.7085
05/18/2005 05:10:00*4.70875*4.708*4.70875*4.708
05/18/2005 05:15:00*4.7048*4.70825*4.7144*4.7048
05/18/2005 05:20:00*4.709*4.7095*4.7095*4.70825
05/18/2005 05:25:00*4.70925*4.7085*4.7095*4.70825
05/18/2005 05:30:00*4.7085*4.70825*4.7085*4.70825
05/18/2005 05:35:00*4.7056*4.7095*4.70975*4.7056
05/18/2005 05:40:00*4.7095*4.7095*4.7095*4.7095
05/18/2005 05:45:00*4.7085*4.70875*4.7095*4.70825
05/18/2005 05:50:00*4.7081*4.709*4.709*4.7081
05/18/2005 05:55:00*4.7098*4.7085*4.7098*4.7085
05/18/2005 06:00:00*4.7091*4.71*4.71*4.7085
05/18/2005 06:05:00*4.70975*4.711*4.711*4.70975
05/18/2005 06:10:00*4.71125*4.7115*4.7115*4.711
05/18/2005 06:15:00*4.711*4.711*4.7115*4.71075
05/18/2005 06:20:00*4.71025*4.71025*4.711*4.71025
05/18/2005 06:25:00*4.7105*4.71075*4.71075*4.71025
05/18/2005 06:30:00*4.7105*4.71025*4.71075*4.71025
05/18/2005 06:35:00*4.71*4.7105*4.7105*4.71
05/18/2005 06:40:00*4.71125*4.713*4.713*4.7105
05/18/2005 06:45:00*4.7081*4.70925*4.71855*4.7081
05/18/2005 06:50:00*4.70875*4.71025*4.71025*4.70875
05/18/2005 06:55:00*4.70975*4.71125*4.71125*4.70975
05/18/2005 07:00:00*4.713*4.71425*4.71425*4.71125
05/18/2005 07:05:00*4.713*4.7125*4.7145*4.7125
05/18/2005 07:10:00*4.71475*4.71275*4.71475*4.7125
05/18/2005 07:15:00*4.7145*4.7125*4.715*4.7125
05/18/2005 07:20:00*4.7125*4.71275*4.71275*4.7125
05/18/2005 07:25:00*4.7102*4.7165*4.7165*4.7102
05/18/2005 07:30:00*4.7165*4.7175*4.7175*4.7165
05/18/2005 07:35:00*4.7125*4.715*4.7175*4.7125
05/18/2005 07:40:00*4.7117*4.72135*4.72135*4.7117
05/18/2005 07:45:00*4.7148*4.71675*4.72135*4.7148
05/18/2005 07:50:00*4.716*4.71625*4.71675*4.716
05/18/2005 07:55:00*4.7141*4.716*4.71625*4.7141
05/18/2005 08:00:00*4.71875*4.7195*4.7195*4.716
05/18/2005 08:05:00*4.7135*4.719*4.7195*4.7135
05/18/2005 08:10:00*4.7151*4.72025*4.72025*4.7151
05/18/2005 08:15:00*4.7067*4.7195*4.7205*4.7067
05/18/2005 08:20:00*4.7159*4.719*4.7257*4.7159
05/18/2005 08:25:00*4.7139*4.71825*4.71925*4.7139
05/18/2005 08:30:00*4.7185*4.7185*4.7185*4.71825
05/18/2005 08:35:00*4.7154*4.719*4.7205*4.7154
05/18/2005 08:40:00*4.7195*4.71975*4.71975*4.719
05/18/2005 08:45:00*4.7205*4.72175*4.72175*4.71975
05/18/2005 08:50:00*4.72175*4.7215*4.72175*4.7215
05/18/2005 08:55:00*4.7178*4.7245*4.72765*4.7178
05/18/2005 09:00:00*4.72525*4.72775*4.72775*4.7245
05/18/2005 09:05:00*4.7208*4.724*4.73215*4.7208
05/18/2005 09:10:00*4.7197*4.72375*4.7245*4.7197
05/18/2005 09:15:00*4.72375*4.72325*4.72375*4.7225
05/18/2005 09:20:00*4.7178*4.7245*4.7245*4.7178
05/18/2005 09:25:00*4.7206*4.7255*4.7255*4.7206
05/18/2005 09:30:00*4.7226*4.72525*4.7255*4.7226
05/18/2005 09:35:00*4.7229*4.724*4.72525*4.7229
05/18/2005 09:40:00*4.721*4.7255*4.7255*4.721
05/18/2005 09:45:00*4.7179*4.72175*4.7255*4.7179
05/18/2005 09:50:00*4.7194*4.72375*4.72375*4.7194
05/18/2005 09:55:00*4.7174*4.7205*4.72375*4.7174
05/18/2005 10:00:00*4.7189*4.7225*4.7225*4.7189
05/18/2005 10:05:00*4.7192*4.7192*4.7225*4.7192
05/18/2005 10:10:00*4.7215*4.723*4.723*4.7192
05/18/2005 10:15:00*4.7219*4.722*4.723*4.7219
05/18/2005 10:20:00*4.7184*4.7225*4.7225*4.7184
05/18/2005 10:25:00*4.7194*4.722*4.7225*4.7194
05/18/2005 10:30:00*4.7185*4.7185*4.722*4.7185
05/18/2005 10:35:00*4.7211*4.7211*4.7211*4.7185
05/18/2005 10:40:00*4.7209*4.7209*4.7211*4.7209
05/18/2005 10:45:00*4.72*4.706*4.7209*4.706
05/18/2005 10:50:00*4.7211*4.7075*4.7211*4.706
05/18/2005 10:55:00*4.7226*4.724*4.724*4.7075
05/18/2005 11:00:00*4.7213*4.722*4.724*4.7213
05/18/2005 11:05:00*4.7187*4.7215*4.722*4.7187
05/18/2005 11:10:00*4.7172*4.7225*4.7225*4.7172
05/18/2005 11:15:00*4.7176*4.7215*4.7225*4.7176
05/18/2005 11:20:00*4.7183*4.7183*4.7215*4.7183
05/18/2005 11:25:00*4.7172*4.7225*4.7225*4.7172
05/18/2005 11:30:00*4.7208*4.7208*4.7225*4.7208
05/18/2005 11:35:00*4.7196*4.72325*4.72325*4.706
05/18/2005 11:40:00*4.723*4.723*4.72325*4.723
05/18/2005 11:45:00*4.7175*4.7225*4.723*4.7175
05/18/2005 11:50:00*4.716*4.7225*4.723*4.716
05/18/2005 11:55:00*4.7181*4.7225*4.72325*4.7181
05/18/2005 12:00:00*4.7179*4.7282*4.7282*4.7179
05/18/2005 12:05:00*4.7171*4.7215*4.7282*4.7171
05/18/2005 12:10:00*4.7167*4.71975*4.7215*4.7167
05/18/2005 12:15:00*4.7146*4.7205*4.721*4.7146
05/18/2005 12:20:00*4.7205*4.721*4.721*4.7148
05/18/2005 12:25:00*4.7161*4.721*4.72655*4.7161
05/18/2005 12:30:00*4.715*4.72175*4.726*4.715
05/18/2005 12:35:00*4.716*4.72675*4.72675*4.716
05/18/2005 12:40:00*4.7194*4.7194*4.72675*4.7194
05/18/2005 12:45:00*4.7197*4.7225*4.7225*4.707
05/18/2005 12:50:00*4.7193*4.72325*4.72325*4.7193
05/18/2005 12:55:00*4.7205*4.72375*4.72375*4.7205
05/18/2005 13:00:00*4.7182*4.72885*4.72885*4.7182
05/18/2005 13:05:00*4.716*4.72775*4.72885*4.716
05/18/2005 13:10:00*4.7205*4.7205*4.72775*4.7205
05/18/2005 13:15:00*4.7183*4.708*4.7205*4.706
05/18/2005 13:20:00*4.7204*4.7204*4.7204*4.708
05/18/2005 13:25:00*4.7203*4.7075*4.7204*4.706
05/18/2005 13:30:00*4.721*4.7075*4.721*4.7075
05/18/2005 13:35:00*4.7213*4.7159*4.7213*4.7075
05/18/2005 13:40:00*4.7202*4.7202*4.7202*4.7159
05/18/2005 13:45:00*4.7225*4.7225*4.7225*4.7202
05/18/2005 13:50:00*4.7204*4.722*4.7225*4.7075
05/18/2005 13:55:00*4.7185*4.71425*4.722*4.7075
05/18/2005 14:00:00*4.7205*4.72375*4.72375*4.7075
05/18/2005 14:05:00*4.7146*4.72325*4.72375*4.7146
05/18/2005 14:10:00*4.7213*4.7213*4.72325*4.7213
05/18/2005 14:15:00*4.7205*4.7205*4.7213*4.7205
05/18/2005 14:20:00*4.7199*4.7199*4.7205*4.7199
05/18/2005 14:25:00*4.7195*4.7195*4.7199*4.7195
05/18/2005 14:30:00*4.7216*4.7216*4.7216*4.7195
05/18/2005 14:35:00*4.7235*4.7235*4.7235*4.7216
05/18/2005 14:40:00*4.7262*4.7262*4.7262*4.7235
05/18/2005 14:45:00*4.7267*4.7267*4.7267*4.7262
05/18/2005 14:50:00*4.7282*4.7282*4.7282*4.7267
05/18/2005 14:55:00*4.7272*4.7272*4.7282*4.7272
05/18/2005 15:00:00*4.7251*4.7251*4.7272*4.7251
05/18/2005 15:05:00*4.7264*4.7264*4.7264*4.7251
05/18/2005 15:10:00*4.7271*4.7271*4.7271*4.7264
05/18/2005 15:15:00*4.726*4.726*4.7271*4.726
05/18/2005 15:20:00*4.7256*4.7256*4.726*4.7256
05/18/2005 15:25:00*4.7274*4.7274*4.7274*4.7256
05/18/2005 15:30:00*4.7257*4.7257*4.7274*4.7257
05/18/2005 15:35:00*4.7251*4.7251*4.7257*4.7251
05/18/2005 15:40:00*4.7257*4.7257*4.7257*4.7251
05/18/2005 15:45:00*4.7246*4.7246*4.7257*4.7246
05/18/2005 15:50:00*4.7263*4.7263*4.7263*4.7246
05/18/2005 15:55:00*4.7247*4.7247*4.7263*4.7247
05/18/2005 16:00:00*4.7239*4.7239*4.7247*4.7239
05/18/2005 16:05:00*4.7242*4.7242*4.7242*4.7239
05/18/2005 16:10:00*4.7241*4.7241*4.7242*4.7241
05/18/2005 16:15:00*4.7252*4.7252*4.7252*4.7241
05/18/2005 16:20:00*4.7243*4.7243*4.7252*4.7243
05/18/2005 16:25:00*4.7257*4.7257*4.7257*4.7243
05/18/2005 16:30:00*4.7247*4.7247*4.7257*4.7247
05/18/2005 16:35:00*4.7236*4.7236*4.7247*4.7236
05/18/2005 16:40:00*4.7244*4.7244*4.7244*4.7236
05/18/2005 16:45:00*4.7245*4.7245*4.7245*4.7244
05/18/2005 16:50:00*4.7239*4.7239*4.7245*4.7239
05/18/2005 16:55:00*4.7244*4.7244*4.7244*4.7239
05/18/2005 17:00:00*4.725*4.725*4.725*4.7244
