05/25/2005 17:05:00*4.6981*4.6981*4.6983*4.6981
05/25/2005 17:10:00*4.6997*4.6997*4.6997*4.6981
05/25/2005 17:15:00*4.6988*4.6988*4.6997*4.6988
05/25/2005 17:20:00*4.7*4.7*4.7*4.6988
05/25/2005 17:25:00*4.6981*4.6981*4.7*4.6981
05/25/2005 17:30:00*4.6943*4.6943*4.6981*4.6943
05/25/2005 17:35:00*4.6968*4.6968*4.6968*4.6943
05/25/2005 17:40:00*4.6963*4.6963*4.6968*4.6963
05/25/2005 17:45:00*4.6962*4.6962*4.6963*4.6962
05/25/2005 17:50:00*4.697*4.697*4.697*4.6962
05/25/2005 17:55:00*4.6974*4.6974*4.6974*4.697
05/25/2005 18:00:00*4.6985*4.6985*4.6985*4.6974
05/25/2005 18:05:00*4.6979*4.6979*4.6985*4.6979
05/25/2005 18:10:00*4.6969*4.6969*4.6979*4.6969
05/25/2005 18:15:00*4.6983*4.6983*4.6983*4.6969
05/25/2005 18:20:00*4.696*4.696*4.6983*4.696
05/25/2005 18:25:00*4.697*4.697*4.697*4.696
05/25/2005 18:30:00*4.6965*4.6965*4.697*4.6965
05/25/2005 18:35:00*4.6966*4.6966*4.6966*4.6965
05/25/2005 18:40:00*4.6972*4.6972*4.6972*4.6966
05/25/2005 18:45:00*4.6972*4.6972*4.6972*4.6972
05/25/2005 18:50:00*4.6972*4.6972*4.6972*4.6972
05/25/2005 18:55:00*4.6972*4.6972*4.6972*4.6972
05/25/2005 19:00:00*4.6972*4.6972*4.6972*4.6972
05/25/2005 19:05:00*4.6972*4.6972*4.6972*4.6972
05/25/2005 19:10:00*4.6972*4.6972*4.6972*4.6972
05/25/2005 19:15:00*4.6971*4.6971*4.6972*4.6971
05/25/2005 19:20:00*4.6965*4.6965*4.6971*4.6965
05/25/2005 19:25:00*4.6971*4.6971*4.6971*4.6965
05/25/2005 19:30:00*4.6974*4.6974*4.6974*4.6971
05/25/2005 19:35:00*4.6968*4.6968*4.6974*4.6968
05/25/2005 19:40:00*4.6964*4.6964*4.6968*4.6964
05/25/2005 19:45:00*4.6968*4.6968*4.6968*4.6964
05/25/2005 19:50:00*4.6969*4.6969*4.6969*4.6968
05/25/2005 19:55:00*4.6968*4.6968*4.6969*4.6968
05/25/2005 20:00:00*4.6968*4.6968*4.6968*4.6968
05/25/2005 20:05:00*4.697*4.697*4.697*4.6968
05/25/2005 20:10:00*4.6982*4.6975*4.6982*4.682
05/25/2005 20:15:00*4.6971*4.69725*4.6975*4.6971
05/25/2005 20:20:00*4.6974*4.697*4.6974*4.69675
05/25/2005 20:25:00*4.6968*4.696*4.697*4.696
05/25/2005 20:30:00*4.6931*4.69625*4.70255*4.6931
05/25/2005 20:35:00*4.6928*4.69575*4.7024*4.6928
05/25/2005 20:40:00*4.6925*4.69525*4.702*4.6925
05/25/2005 20:45:00*4.6954*4.695*4.6955*4.695
05/25/2005 20:50:00*4.6919*4.69425*4.70145*4.6919
05/25/2005 20:55:00*4.6894*4.69225*4.6997*4.6894
05/25/2005 21:00:00*4.6872*4.68875*4.6976*4.6872
05/25/2005 21:05:00*4.6862*4.6885*4.69535*4.6862
05/25/2005 21:10:00*4.6851*4.68725*4.6948*4.6851
05/25/2005 21:15:00*4.6842*4.68775*4.6936*4.6842
05/25/2005 21:20:00*4.6844*4.6885*4.69395*4.6844
05/25/2005 21:25:00*4.6846*4.68725*4.69455*4.6846
05/25/2005 21:30:00*4.6872*4.68575*4.68775*4.68575
05/25/2005 21:35:00*4.683*4.68525*4.69225*4.683
05/25/2005 21:40:00*4.6814*4.68375*4.6912*4.6814
05/25/2005 21:45:00*4.6803*4.68325*4.6899*4.6803
05/25/2005 21:50:00*4.68325*4.68275*4.68325*4.68275
05/25/2005 21:55:00*4.67665*4.68475*4.68475*4.67665
05/25/2005 22:00:00*4.67905*4.6865*4.6865*4.67905
05/25/2005 22:05:00*4.67985*4.68825*4.68825*4.67985
05/25/2005 22:10:00*4.6834*4.68675*4.6937*4.6834
05/25/2005 22:15:00*4.6841*4.68725*4.6933*4.6841
05/25/2005 22:20:00*4.6843*4.68625*4.69365*4.6843
05/25/2005 22:25:00*4.6833*4.6875*4.69265*4.6833
05/25/2005 22:30:00*4.6832*4.69335*4.69335*4.6832
05/25/2005 22:35:00*4.6822*4.68725*4.69335*4.6822
05/25/2005 22:40:00*4.6816*4.68625*4.6923*4.6816
05/25/2005 22:45:00*4.6827*4.68525*4.69235*4.6827
05/25/2005 22:50:00*4.6858*4.6855*4.6858*4.68525
05/25/2005 22:55:00*4.6842*4.68675*4.68675*4.6842
05/25/2005 23:00:00*4.685*4.68725*4.68725*4.685
05/25/2005 23:05:00*4.6873*4.6873*4.6873*4.68725
05/25/2005 23:10:00*4.6868*4.68725*4.6873*4.68675
05/25/2005 23:15:00*4.6867*4.68775*4.68775*4.6867
05/25/2005 23:20:00*4.6813*4.6813*4.68775*4.6813
05/25/2005 23:25:00*4.6872*4.6875*4.6875*4.6813
05/25/2005 23:30:00*4.6857*4.68725*4.6875*4.6857
05/25/2005 23:35:00*4.6862*4.6875*4.6875*4.6862
05/25/2005 23:40:00*4.6883*4.68825*4.68875*4.6875
05/25/2005 23:45:00*4.6882*4.68875*4.68875*4.6882
05/25/2005 23:50:00*4.6883*4.6883*4.68875*4.6883
05/25/2005 23:55:00*4.687*4.68825*4.6883*4.6735
05/26/2005 00:00:00*4.6872*4.68775*4.68875*4.6872
05/26/2005 00:05:00*4.6843*4.68875*4.6939*4.6843
05/26/2005 00:10:00*4.6846*4.689*4.69455*4.6846
05/26/2005 00:15:00*4.689*4.68775*4.689*4.68775
05/26/2005 00:20:00*4.6883*4.68975*4.68975*4.68775
05/26/2005 00:25:00*4.6888*4.68825*4.68975*4.68825
05/26/2005 00:30:00*4.6847*4.68875*4.69435*4.6847
05/26/2005 00:35:00*4.6893*4.68725*4.6893*4.68725
05/26/2005 00:40:00*4.6881*4.6881*4.6881*4.68725
05/26/2005 00:45:00*4.6879*4.68775*4.6881*4.68625
05/26/2005 00:50:00*4.68775*4.68775*4.68775*4.68775
05/26/2005 00:55:00*4.6881*4.6875*4.68825*4.6875
05/26/2005 01:00:00*4.6875*4.68825*4.68825*4.6875
05/26/2005 01:05:00*4.6877*4.68775*4.68825*4.6877
05/26/2005 01:10:00*4.6868*4.6875*4.68775*4.6868
05/26/2005 01:15:00*4.6863*4.68675*4.6875*4.6863
05/26/2005 01:20:00*4.6834*4.68575*4.69295*4.6834
05/26/2005 01:25:00*4.6864*4.6875*4.6875*4.68575
05/26/2005 01:30:00*4.6808*4.6875*4.68775*4.6808
05/26/2005 01:35:00*4.68095*4.68095*4.6875*4.68095
05/26/2005 01:40:00*4.6875*4.6875*4.6875*4.68095
05/26/2005 01:45:00*4.6857*4.68675*4.6875*4.6715
05/26/2005 01:50:00*4.6866*4.6875*4.6875*4.68625
05/26/2005 01:55:00*4.6871*4.687*4.6875*4.68675
05/26/2005 02:00:00*4.6865*4.6865*4.688*4.6865
05/26/2005 02:05:00*4.686*4.6875*4.68825*4.686
05/26/2005 02:10:00*4.687*4.687*4.688*4.686
05/26/2005 02:15:00*4.687*4.6865*4.687*4.6865
05/26/2005 02:20:00*4.6865*4.686*4.68725*4.686
05/26/2005 02:25:00*4.687*4.687*4.68775*4.686
05/26/2005 02:30:00*4.686*4.686*4.68775*4.6845
05/26/2005 02:40:00*4.686*4.684*4.686*4.6835
05/26/2005 02:45:00*4.684*4.684*4.68425*4.681
05/26/2005 02:50:00*4.684*4.684*4.685*4.683
05/26/2005 02:55:00*4.685*4.6855*4.68625*4.684
05/26/2005 03:00:00*4.6855*4.6855*4.6865*4.684
05/26/2005 03:05:00*4.6845*4.686*4.686*4.6845
05/26/2005 03:10:00*4.6855*4.6855*4.6865*4.6855
05/26/2005 03:15:00*4.686*4.6855*4.6865*4.685
05/26/2005 03:20:00*4.6855*4.686*4.6865*4.6835
05/26/2005 03:25:00*4.6855*4.6875*4.6875*4.6855
05/26/2005 03:30:00*4.6865*4.686*4.6875*4.6855
05/26/2005 03:35:00*4.686*4.6855*4.688*4.685
05/26/2005 03:40:00*4.6855*4.685*4.6855*4.68475
05/26/2005 03:45:00*4.687*4.6875*4.6875*4.685
05/26/2005 03:50:00*4.6875*4.68725*4.68775*4.68725
05/26/2005 03:55:00*4.68725*4.69025*4.69025*4.68725
05/26/2005 04:00:00*4.6885*4.68925*4.69025*4.6885
05/26/2005 04:05:00*4.68925*4.68825*4.68925*4.68825
05/26/2005 04:10:00*4.68825*4.68925*4.68925*4.68825
05/26/2005 04:15:00*4.6836*4.68875*4.68925*4.6836
05/26/2005 04:20:00*4.6844*4.6895*4.6895*4.6844
05/26/2005 04:25:00*4.6862*4.68875*4.6895*4.6862
05/26/2005 04:30:00*4.68305*4.69075*4.69075*4.68305
05/26/2005 04:35:00*4.69175*4.69125*4.69175*4.69075
05/26/2005 04:40:00*4.68485*4.68485*4.69125*4.68485
05/26/2005 04:45:00*4.6908*4.691*4.691*4.68485
05/26/2005 04:50:00*4.6906*4.69025*4.691*4.69025
05/26/2005 04:55:00*4.6899*4.69025*4.69025*4.6895
05/26/2005 05:00:00*4.69125*4.69125*4.69125*4.69025
05/26/2005 05:05:00*4.6901*4.69075*4.69125*4.6901
05/26/2005 05:10:00*4.6908*4.69125*4.69125*4.69075
05/26/2005 05:15:00*4.6913*4.69175*4.69175*4.691
05/26/2005 05:20:00*4.6914*4.69325*4.69325*4.6914
05/26/2005 05:25:00*4.6931*4.6935*4.69375*4.6931
05/26/2005 05:30:00*4.6935*4.69425*4.69425*4.6935
05/26/2005 05:35:00*4.6937*4.69375*4.69425*4.6937
05/26/2005 05:40:00*4.6944*4.69325*4.6944*4.69325
05/26/2005 05:45:00*4.6924*4.69275*4.69325*4.6924
05/26/2005 05:50:00*4.694*4.69225*4.694*4.69225
05/26/2005 05:55:00*4.6913*4.69175*4.69225*4.6913
05/26/2005 06:00:00*4.6941*4.6895*4.6941*4.6895
05/26/2005 06:05:00*4.6869*4.69025*4.69025*4.6869
05/26/2005 06:10:00*4.69025*4.69125*4.69125*4.69025
05/26/2005 06:15:00*4.69125*4.69075*4.69125*4.69025
05/26/2005 06:20:00*4.6905*4.6905*4.69075*4.6905
05/26/2005 06:25:00*4.68435*4.69075*4.69075*4.68435
05/26/2005 06:30:00*4.6897*4.691*4.691*4.6897
05/26/2005 06:35:00*4.6901*4.69175*4.69175*4.6901
05/26/2005 06:40:00*4.68605*4.69*4.69175*4.68605
05/26/2005 06:45:00*4.6862*4.68975*4.6961*4.6862
05/26/2005 06:50:00*4.6863*4.6959*4.6959*4.6863
05/26/2005 06:55:00*4.6899*4.68975*4.6959*4.68975
05/26/2005 07:00:00*4.68975*4.69*4.69025*4.68975
05/26/2005 07:05:00*4.69*4.691*4.691*4.69
05/26/2005 07:10:00*4.6842*4.69125*4.69125*4.6842
05/26/2005 07:15:00*4.69125*4.69075*4.69125*4.69075
05/26/2005 07:20:00*4.69075*4.69025*4.69075*4.69025
05/26/2005 07:25:00*4.6835*4.69475*4.69475*4.6835
05/26/2005 07:30:00*4.6905*4.68975*4.69475*4.68975
05/26/2005 07:35:00*4.6914*4.68525*4.6914*4.68525
05/26/2005 07:40:00*4.6824*4.688*4.688*4.6824
05/26/2005 07:45:00*4.686*4.68525*4.688*4.68375
05/26/2005 07:50:00*4.68575*4.68675*4.68675*4.68525
05/26/2005 07:55:00*4.68045*4.6855*4.68675*4.68045
05/26/2005 08:00:00*4.67895*4.67895*4.6855*4.67895
05/26/2005 08:05:00*4.68525*4.68475*4.68525*4.67895
05/26/2005 08:10:00*4.68525*4.68525*4.68525*4.68475
05/26/2005 08:15:00*4.6813*4.68475*4.68525*4.6813
05/26/2005 08:20:00*4.681*4.69075*4.69075*4.681
05/26/2005 08:25:00*4.6844*4.68425*4.69075*4.68425
05/26/2005 08:30:00*4.6862*4.68775*4.68775*4.68425
05/26/2005 08:35:00*4.68675*4.6875*4.68775*4.68675
05/26/2005 08:40:00*4.6823*4.68525*4.6875*4.6823
05/26/2005 08:45:00*4.6827*4.682*4.69185*4.682
05/26/2005 08:50:00*4.6807*4.6815*4.68275*4.6807
05/26/2005 08:55:00*4.6797*4.68275*4.68275*4.6797
05/26/2005 09:00:00*4.68425*4.68325*4.68425*4.68275
05/26/2005 09:05:00*4.6804*4.68375*4.68425*4.6804
05/26/2005 09:10:00*4.685*4.68425*4.685*4.68375
05/26/2005 09:15:00*4.68525*4.68425*4.68525*4.68425
05/26/2005 09:20:00*4.68575*4.68375*4.68575*4.68375
05/26/2005 09:25:00*4.6806*4.683*4.68375*4.6806
05/26/2005 09:30:00*4.6793*4.683*4.68325*4.6793
05/26/2005 09:35:00*4.6845*4.68425*4.6845*4.683
05/26/2005 09:40:00*4.68425*4.68425*4.68425*4.68425
05/26/2005 09:45:00*4.6857*4.68525*4.68625*4.68425
05/26/2005 09:50:00*4.6852*4.68675*4.68675*4.6852
05/26/2005 09:55:00*4.6814*4.68575*4.687*4.6814
05/26/2005 10:00:00*4.6836*4.6855*4.68575*4.6836
05/26/2005 10:05:00*4.6827*4.68625*4.68625*4.6827
05/26/2005 10:10:00*4.6875*4.68825*4.68825*4.68625
05/26/2005 10:15:00*4.68725*4.687*4.68825*4.687
05/26/2005 10:20:00*4.68725*4.68675*4.68725*4.68675
05/26/2005 10:25:00*4.6807*4.68625*4.68675*4.6807
05/26/2005 10:30:00*4.6876*4.68675*4.6876*4.68625
05/26/2005 10:35:00*4.6872*4.68575*4.6872*4.68575
05/26/2005 10:40:00*4.6831*4.6831*4.68575*4.6831
05/26/2005 10:45:00*4.6831*4.6831*4.6831*4.6831
05/26/2005 10:50:00*4.6859*4.686*4.686*4.6831
05/26/2005 10:55:00*4.6865*4.68575*4.68675*4.68575
05/26/2005 11:00:00*4.6855*4.68475*4.68575*4.68475
05/26/2005 11:05:00*4.68475*4.68475*4.68475*4.68475
05/26/2005 11:10:00*4.6854*4.686*4.686*4.68475
05/26/2005 11:15:00*4.6861*4.68625*4.68625*4.686
05/26/2005 11:20:00*4.68725*4.68725*4.68725*4.68625
05/26/2005 11:25:00*4.6829*4.68625*4.68725*4.6829
05/26/2005 11:30:00*4.6857*4.68675*4.68675*4.6857
05/26/2005 11:35:00*4.6846*4.68725*4.68725*4.6846
05/26/2005 11:40:00*4.68925*4.68925*4.68925*4.68725
05/26/2005 11:45:00*4.688*4.69125*4.69125*4.688
05/26/2005 11:50:00*4.69025*4.69*4.69125*4.69
05/26/2005 11:55:00*4.6838*4.6885*4.69*4.6838
05/26/2005 12:00:00*4.68925*4.68925*4.68925*4.6885
05/26/2005 12:05:00*4.6884*4.68925*4.6895*4.6884
05/26/2005 12:10:00*4.6861*4.69555*4.69555*4.6861
05/26/2005 12:15:00*4.6895*4.68925*4.69555*4.68875
05/26/2005 12:20:00*4.6858*4.6954*4.6954*4.6858
05/26/2005 12:25:00*4.6891*4.689*4.6954*4.689
05/26/2005 12:30:00*4.6889*4.68875*4.689*4.68875
05/26/2005 12:35:00*4.6881*4.6881*4.68875*4.6881
05/26/2005 12:40:00*4.6885*4.6885*4.6885*4.6881
05/26/2005 12:45:00*4.6884*4.6885*4.68875*4.6884
05/26/2005 12:50:00*4.689*4.689*4.689*4.6885
05/26/2005 12:55:00*4.688*4.6885*4.689*4.688
05/26/2005 13:00:00*4.6841*4.68875*4.68875*4.6841
05/26/2005 13:05:00*4.6887*4.6887*4.68875*4.6887
05/26/2005 13:10:00*4.6873*4.6885*4.6887*4.6873
05/26/2005 13:15:00*4.688*4.688*4.6885*4.688
05/26/2005 13:20:00*4.6879*4.6879*4.688*4.6879
05/26/2005 13:25:00*4.6881*4.673*4.6881*4.673
05/26/2005 13:30:00*4.6884*4.6884*4.6884*4.673
05/26/2005 13:35:00*4.6896*4.6896*4.6896*4.6884
05/26/2005 13:40:00*4.6887*4.6887*4.6896*4.6887
05/26/2005 13:45:00*4.6876*4.6876*4.6887*4.6876
05/26/2005 13:50:00*4.6859*4.69245*4.69245*4.6859
05/26/2005 13:55:00*4.6862*4.6862*4.69245*4.6862
05/26/2005 14:00:00*4.6851*4.68525*4.68625*4.6851
05/26/2005 14:05:00*4.6806*4.68475*4.68525*4.6806
05/26/2005 14:10:00*4.6812*4.69085*4.69085*4.6812
05/26/2005 14:15:00*4.685*4.685*4.69085*4.685
05/26/2005 14:20:00*4.6858*4.6858*4.6858*4.685
05/26/2005 14:25:00*4.6859*4.6859*4.6859*4.6858
05/26/2005 14:30:00*4.6853*4.6853*4.6859*4.6853
05/26/2005 14:35:00*4.6864*4.6864*4.6864*4.6853
05/26/2005 14:40:00*4.6869*4.6869*4.6869*4.6864
05/26/2005 14:45:00*4.6861*4.6861*4.6869*4.6861
05/26/2005 14:50:00*4.6858*4.6858*4.6861*4.6858
05/26/2005 14:55:00*4.6837*4.6837*4.6858*4.6837
05/26/2005 15:00:00*4.6857*4.6857*4.6857*4.6837
05/26/2005 15:05:00*4.6857*4.6882*4.6882*4.6857
05/26/2005 15:10:00*4.6884*4.6884*4.6884*4.6882
05/26/2005 15:15:00*4.6872*4.6872*4.6884*4.6872
05/26/2005 15:20:00*4.6891*4.6891*4.6891*4.6872
05/26/2005 15:25:00*4.688*4.688*4.6891*4.688
05/26/2005 15:30:00*4.6876*4.6876*4.688*4.6876
05/26/2005 15:35:00*4.688*4.688*4.688*4.6876
05/26/2005 15:40:00*4.6872*4.6872*4.688*4.6872
05/26/2005 15:45:00*4.6869*4.6869*4.6872*4.6869
05/26/2005 15:50:00*4.6854*4.6854*4.6869*4.6854
05/26/2005 15:55:00*4.6885*4.6885*4.6885*4.6854
05/26/2005 16:00:00*4.6852*4.6852*4.6885*4.6852
05/26/2005 16:05:00*4.6854*4.6854*4.6854*4.6852
05/26/2005 16:10:00*4.6859*4.6859*4.6859*4.6854
05/26/2005 16:15:00*4.6863*4.6863*4.6863*4.6859
05/26/2005 16:20:00*4.6864*4.6864*4.6864*4.6863
05/26/2005 16:25:00*4.6867*4.6867*4.6867*4.6864
05/26/2005 16:30:00*4.6855*4.6855*4.6867*4.6855
05/26/2005 16:35:00*4.6851*4.6851*4.6855*4.6851
05/26/2005 16:40:00*4.6876*4.6876*4.6876*4.6851
05/26/2005 16:45:00*4.6853*4.6853*4.6876*4.6853
05/26/2005 16:50:00*4.6876*4.6876*4.6876*4.6853
05/26/2005 16:55:00*4.6865*4.6865*4.6876*4.6865
05/26/2005 17:00:00*4.6851*4.6851*4.6865*4.6851
