05/14/2006 17:05:00*1.10880*1.10850*1.10880*1.10840
05/14/2006 17:10:00*1.10850*1.10850*1.10870*1.10850
05/14/2006 17:15:00*1.10850*1.10850*1.10860*1.10850
05/14/2006 17:20:00*1.10850*1.10840*1.10860*1.10840
05/14/2006 17:25:00*1.10840*1.10850*1.10860*1.10840
05/14/2006 17:30:00*1.10850*1.10850*1.10860*1.10850
05/14/2006 17:35:00*1.10850*1.10850*1.10860*1.10850
05/14/2006 17:40:00*1.10850*1.10850*1.10860*1.10840
05/14/2006 17:45:00*1.10850*1.10850*1.10860*1.10850
05/14/2006 17:50:00*1.10850*1.10850*1.10870*1.10840
05/14/2006 17:55:00*1.10850*1.10870*1.10880*1.10850
05/14/2006 18:00:00*1.10870*1.10870*1.10880*1.10860
05/14/2006 18:05:00*1.10870*1.10850*1.10880*1.10840
05/14/2006 18:10:00*1.10850*1.10870*1.10900*1.10840
05/14/2006 18:15:00*1.10870*1.10860*1.10880*1.10850
05/14/2006 18:20:00*1.10860*1.10920*1.10940*1.10860
05/14/2006 18:25:00*1.10920*1.10860*1.10930*1.10860
05/14/2006 18:30:00*1.10860*1.10850*1.10870*1.10830
05/14/2006 18:35:00*1.10850*1.10800*1.10860*1.10800
05/14/2006 18:40:00*1.10800*1.10800*1.10820*1.10790
05/14/2006 18:45:00*1.10800*1.10850*1.10850*1.10790
05/14/2006 18:50:00*1.10850*1.10820*1.10860*1.10810
05/14/2006 18:55:00*1.10820*1.10770*1.10820*1.10770
05/14/2006 19:00:00*1.10770*1.10800*1.10800*1.10750
05/14/2006 19:05:00*1.10800*1.10820*1.10840*1.10790
05/14/2006 19:10:00*1.10820*1.10860*1.10870*1.10820
05/14/2006 19:15:00*1.10860*1.10850*1.10880*1.10840
05/14/2006 19:20:00*1.10850*1.10850*1.10860*1.10840
05/14/2006 19:25:00*1.10850*1.10860*1.10870*1.10840
05/14/2006 19:30:00*1.10860*1.10860*1.10870*1.10850
05/14/2006 19:35:00*1.10860*1.10900*1.10900*1.10840
05/14/2006 19:40:00*1.10900*1.10900*1.10910*1.10890
05/14/2006 19:45:00*1.10900*1.10880*1.10910*1.10870
05/14/2006 19:50:00*1.10880*1.10850*1.10890*1.10840
05/14/2006 19:55:00*1.10850*1.10810*1.10850*1.10800
05/14/2006 20:00:00*1.10810*1.10840*1.10850*1.10800
05/14/2006 20:05:00*1.10840*1.10860*1.10860*1.10840
05/14/2006 20:10:00*1.10860*1.10870*1.10870*1.10850
05/14/2006 20:15:00*1.10870*1.10880*1.10890*1.10850
05/14/2006 20:20:00*1.10880*1.10910*1.10920*1.10880
05/14/2006 20:25:00*1.10910*1.10900*1.10920*1.10900
05/14/2006 20:30:00*1.10900*1.10940*1.10950*1.10900
05/14/2006 20:35:00*1.10940*1.10940*1.10950*1.10930
05/14/2006 20:40:00*1.10940*1.10950*1.10970*1.10940
05/14/2006 20:45:00*1.10950*1.10950*1.10960*1.10940
05/14/2006 20:50:00*1.10950*1.10950*1.10960*1.10940
05/14/2006 20:55:00*1.10950*1.10940*1.10970*1.10940
05/14/2006 21:00:00*1.10940*1.10940*1.10950*1.10930
05/14/2006 21:05:00*1.10940*1.10900*1.10950*1.10900
05/14/2006 21:10:00*1.10900*1.10900*1.10920*1.10900
05/14/2006 21:15:00*1.10900*1.10910*1.10930*1.10890
05/14/2006 21:20:00*1.10910*1.10930*1.10940*1.10900
05/14/2006 21:25:00*1.10930*1.10900*1.10950*1.10900
05/14/2006 21:30:00*1.10900*1.10930*1.10960*1.10900
05/14/2006 21:35:00*1.10930*1.10940*1.10950*1.10910
05/14/2006 21:40:00*1.10940*1.10950*1.10960*1.10940
05/14/2006 21:45:00*1.10950*1.10960*1.10970*1.10930
05/14/2006 21:50:00*1.10960*1.10970*1.10970*1.10950
05/14/2006 21:55:00*1.10970*1.10940*1.10970*1.10930
05/14/2006 22:00:00*1.10940*1.10950*1.10960*1.10940
05/14/2006 22:05:00*1.10950*1.10940*1.10950*1.10940
05/14/2006 22:10:00*1.10940*1.10930*1.10950*1.10920
05/14/2006 22:15:00*1.10930*1.10930*1.10940*1.10920
05/14/2006 22:20:00*1.10930*1.10930*1.10930*1.10900
05/14/2006 22:25:00*1.10930*1.10960*1.10970*1.10920
05/14/2006 22:30:00*1.10960*1.10940*1.10960*1.10930
05/14/2006 22:35:00*1.10940*1.11010*1.11020*1.10930
05/14/2006 22:40:00*1.11010*1.11110*1.11110*1.10990
05/14/2006 22:45:00*1.11110*1.11160*1.11170*1.11090
05/14/2006 22:50:00*1.11160*1.11170*1.11180*1.11160
05/14/2006 22:55:00*1.11170*1.11200*1.11230*1.11170
05/14/2006 23:00:00*1.11200*1.11220*1.11230*1.11200
05/14/2006 23:05:00*1.11220*1.11200*1.11230*1.11200
05/14/2006 23:10:00*1.11200*1.11140*1.11200*1.11140
05/14/2006 23:15:00*1.11140*1.11150*1.11170*1.11140
05/14/2006 23:20:00*1.11150*1.11150*1.11170*1.11140
05/14/2006 23:25:00*1.11150*1.11150*1.11170*1.11150
05/14/2006 23:30:00*1.11150*1.11150*1.11160*1.11150
05/14/2006 23:35:00*1.11150*1.11150*1.11160*1.11140
05/14/2006 23:40:00*1.11150*1.11170*1.11170*1.11150
05/14/2006 23:45:00*1.11170*1.11200*1.11200*1.11170
05/14/2006 23:50:00*1.11200*1.11200*1.11200*1.11190
05/14/2006 23:55:00*1.11200*1.11150*1.11210*1.11150
05/15/2006 00:00:00*1.11150*1.11160*1.11160*1.11150
05/15/2006 00:05:00*1.11160*1.11140*1.11160*1.11120
05/15/2006 00:10:00*1.11140*1.11060*1.11140*1.11060
05/15/2006 00:15:00*1.11060*1.11050*1.11060*1.11010
05/15/2006 00:20:00*1.11050*1.11050*1.11080*1.11030
05/15/2006 00:25:00*1.11050*1.11030*1.11060*1.11020
05/15/2006 00:30:00*1.11030*1.11030*1.11040*1.11020
05/15/2006 00:35:00*1.11030*1.10990*1.11040*1.10980
05/15/2006 00:40:00*1.10990*1.10980*1.10990*1.10960
05/15/2006 00:45:00*1.10980*1.10940*1.10980*1.10940
05/15/2006 00:50:00*1.10940*1.10960*1.10960*1.10930
05/15/2006 00:55:00*1.10960*1.10940*1.10960*1.10930
05/15/2006 01:00:00*1.10940*1.10930*1.10950*1.10920
05/15/2006 01:05:00*1.10930*1.10940*1.10940*1.10930
05/15/2006 01:10:00*1.10940*1.10940*1.10940*1.10900
05/15/2006 01:15:00*1.10940*1.10940*1.10950*1.10920
05/15/2006 01:20:00*1.10940*1.10930*1.10940*1.10920
05/15/2006 01:25:00*1.10930*1.10930*1.10940*1.10920
05/15/2006 01:30:00*1.10930*1.10930*1.10940*1.10920
05/15/2006 01:35:00*1.10930*1.10950*1.10960*1.10920
05/15/2006 01:40:00*1.10950*1.10930*1.10960*1.10920
05/15/2006 01:45:00*1.10930*1.10880*1.10930*1.10860
05/15/2006 01:50:00*1.10880*1.10890*1.10900*1.10870
05/15/2006 01:55:00*1.10890*1.10890*1.10900*1.10860
05/15/2006 02:00:00*1.10890*1.10930*1.10930*1.10870
05/15/2006 02:05:00*1.10930*1.10920*1.10940*1.10900
05/15/2006 02:10:00*1.10920*1.10920*1.10930*1.10910
05/15/2006 02:15:00*1.10920*1.10910*1.10930*1.10890
05/15/2006 02:20:00*1.10910*1.10900*1.10930*1.10890
05/15/2006 02:25:00*1.10900*1.11130*1.11140*1.10900
05/15/2006 02:30:00*1.11130*1.11150*1.11150*1.11100
05/15/2006 02:35:00*1.11150*1.11120*1.11170*1.11120
05/15/2006 02:40:00*1.11120*1.11110*1.11140*1.11090
05/15/2006 02:45:00*1.11110*1.11140*1.11140*1.11110
05/15/2006 02:50:00*1.11140*1.11120*1.11150*1.11110
05/15/2006 02:55:00*1.11120*1.11170*1.11180*1.11120
05/15/2006 03:00:00*1.11170*1.11280*1.11280*1.11170
05/15/2006 03:05:00*1.11280*1.11380*1.11390*1.11260
05/15/2006 03:10:00*1.11380*1.11360*1.11390*1.11330
05/15/2006 03:15:00*1.11360*1.11360*1.11370*1.11350
05/15/2006 03:20:00*1.11360*1.11340*1.11360*1.11320
05/15/2006 03:25:00*1.11340*1.11270*1.11340*1.11250
05/15/2006 03:30:00*1.11270*1.11310*1.11310*1.11250
05/15/2006 03:35:00*1.11310*1.11350*1.11400*1.11300
05/15/2006 03:40:00*1.11350*1.11360*1.11370*1.11310
05/15/2006 03:45:00*1.11360*1.11380*1.11390*1.11350
05/15/2006 03:50:00*1.11380*1.11370*1.11390*1.11370
05/15/2006 03:55:00*1.11370*1.11440*1.11450*1.11360
05/15/2006 04:00:00*1.11440*1.11470*1.11500*1.11440
05/15/2006 04:05:00*1.11470*1.11550*1.11550*1.11460
05/15/2006 04:10:00*1.11550*1.11590*1.11590*1.11520
05/15/2006 04:15:00*1.11590*1.11550*1.11620*1.11520
05/15/2006 04:20:00*1.11550*1.11560*1.11570*1.11520
05/15/2006 04:25:00*1.11560*1.11540*1.11580*1.11520
05/15/2006 04:30:00*1.11540*1.11480*1.11560*1.11470
05/15/2006 04:35:00*1.11480*1.11450*1.11490*1.11440
05/15/2006 04:40:00*1.11450*1.11470*1.11480*1.11440
05/15/2006 04:45:00*1.11470*1.11510*1.11520*1.11430
05/15/2006 04:50:00*1.11510*1.11500*1.11540*1.11490
05/15/2006 04:55:00*1.11500*1.11580*1.11580*1.11500
05/15/2006 05:00:00*1.11580*1.11550*1.11580*1.11540
05/15/2006 05:05:00*1.11550*1.11540*1.11550*1.11520
05/15/2006 05:10:00*1.11540*1.11500*1.11550*1.11500
05/15/2006 05:15:00*1.11500*1.11550*1.11550*1.11460
05/15/2006 05:20:00*1.11550*1.11600*1.11610*1.11520
05/15/2006 05:25:00*1.11600*1.11620*1.11620*1.11580
05/15/2006 05:30:00*1.11620*1.11610*1.11630*1.11580
05/15/2006 05:35:00*1.11610*1.11580*1.11620*1.11570
05/15/2006 05:40:00*1.11580*1.11670*1.11720*1.11580
05/15/2006 05:45:00*1.11670*1.11720*1.11720*1.11640
05/15/2006 05:50:00*1.11720*1.11680*1.11720*1.11680
05/15/2006 05:55:00*1.11680*1.11580*1.11680*1.11570
05/15/2006 06:00:00*1.11580*1.11500*1.11580*1.11470
05/15/2006 06:05:00*1.11500*1.11480*1.11510*1.11400
05/15/2006 06:10:00*1.11480*1.11530*1.11550*1.11480
05/15/2006 06:15:00*1.11530*1.11510*1.11550*1.11500
05/15/2006 06:20:00*1.11510*1.11450*1.11520*1.11440
05/15/2006 06:25:00*1.11450*1.11410*1.11470*1.11400
05/15/2006 06:30:00*1.11410*1.11470*1.11500*1.11410
05/15/2006 06:35:00*1.11470*1.11570*1.11580*1.11470
05/15/2006 06:40:00*1.11570*1.11610*1.11620*1.11570
05/15/2006 06:45:00*1.11610*1.11730*1.11750*1.11600
05/15/2006 06:50:00*1.11730*1.11690*1.11730*1.11640
05/15/2006 06:55:00*1.11690*1.11720*1.11730*1.11690
05/15/2006 07:00:00*1.11720*1.11700*1.11740*1.11690
05/15/2006 07:05:00*1.11700*1.11680*1.11710*1.11670
05/15/2006 07:10:00*1.11680*1.11670*1.11700*1.11650
05/15/2006 07:15:00*1.11670*1.11640*1.11680*1.11640
05/15/2006 07:20:00*1.11640*1.11630*1.11640*1.11620
05/15/2006 07:25:00*1.11630*1.11580*1.11630*1.11560
05/15/2006 07:30:00*1.11580*1.11550*1.11600*1.11540
05/15/2006 07:35:00*1.11550*1.11550*1.11560*1.11540
05/15/2006 07:40:00*1.11550*1.11640*1.11650*1.11550
05/15/2006 07:45:00*1.11640*1.11650*1.11650*1.11600
05/15/2006 07:50:00*1.11650*1.11600*1.11660*1.11580
05/15/2006 07:55:00*1.11600*1.11550*1.11610*1.11540
05/15/2006 08:00:00*1.11550*1.11500*1.11560*1.11490
05/15/2006 08:05:00*1.11500*1.11490*1.11500*1.11420
05/15/2006 08:10:00*1.11490*1.11550*1.11550*1.11490
05/15/2006 08:15:00*1.11550*1.11500*1.11550*1.11430
05/15/2006 08:20:00*1.11500*1.11410*1.11500*1.11410
05/15/2006 08:25:00*1.11410*1.11410*1.11470*1.11340
05/15/2006 08:30:00*1.11410*1.11380*1.11420*1.11290
05/15/2006 08:35:00*1.11380*1.11290*1.11380*1.11270
05/15/2006 08:40:00*1.11290*1.11350*1.11370*1.11290
05/15/2006 08:45:00*1.11350*1.11300*1.11360*1.11290
05/15/2006 08:50:00*1.11300*1.11280*1.11300*1.11230
05/15/2006 08:55:00*1.11280*1.11350*1.11370*1.11270
05/15/2006 09:00:00*1.11350*1.11470*1.11490*1.11270
05/15/2006 09:05:00*1.11470*1.11680*1.11690*1.11450
05/15/2006 09:10:00*1.11680*1.11540*1.11720*1.11530
05/15/2006 09:15:00*1.11540*1.11610*1.11620*1.11510
05/15/2006 09:20:00*1.11610*1.11590*1.11620*1.11550
05/15/2006 09:25:00*1.11590*1.11550*1.11600*1.11500
05/15/2006 09:30:00*1.11550*1.11540*1.11590*1.11540
05/15/2006 09:35:00*1.11540*1.11550*1.11550*1.11490
05/15/2006 09:40:00*1.11550*1.11540*1.11570*1.11530
05/15/2006 09:45:00*1.11540*1.11350*1.11560*1.11340
05/15/2006 09:50:00*1.11350*1.11410*1.11410*1.11330
05/15/2006 09:55:00*1.11410*1.11390*1.11420*1.11380
05/15/2006 10:00:00*1.11390*1.11430*1.11480*1.11380
05/15/2006 10:05:00*1.11430*1.11410*1.11450*1.11410
05/15/2006 10:10:00*1.11410*1.11530*1.11550*1.11390
05/15/2006 10:15:00*1.11530*1.11520*1.11550*1.11500
05/15/2006 10:20:00*1.11520*1.11500*1.11530*1.11480
05/15/2006 10:25:00*1.11500*1.11430*1.11510*1.11410
05/15/2006 10:30:00*1.11430*1.11410*1.11440*1.11390
05/15/2006 10:35:00*1.11410*1.11370*1.11420*1.11370
05/15/2006 10:40:00*1.11370*1.11310*1.11370*1.11260
05/15/2006 10:45:00*1.11310*1.11230*1.11320*1.11130
05/15/2006 10:50:00*1.11230*1.11320*1.11320*1.11180
05/15/2006 10:55:00*1.11320*1.11390*1.11400*1.11260
05/15/2006 11:00:00*1.11390*1.11340*1.11420*1.11330
05/15/2006 11:05:00*1.11340*1.11390*1.11410*1.11340
05/15/2006 11:10:00*1.11390*1.11350*1.11400*1.11340
05/15/2006 11:15:00*1.11350*1.11340*1.11360*1.11320
05/15/2006 11:20:00*1.11340*1.11270*1.11340*1.11240
05/15/2006 11:25:00*1.11270*1.11230*1.11280*1.11210
05/15/2006 11:30:00*1.11230*1.11230*1.11260*1.11210
05/15/2006 11:35:00*1.11230*1.11340*1.11340*1.11220
05/15/2006 11:40:00*1.11340*1.11440*1.11450*1.11340
05/15/2006 11:45:00*1.11440*1.11490*1.11500*1.11430
05/15/2006 11:50:00*1.11490*1.11480*1.11530*1.11480
05/15/2006 11:55:00*1.11480*1.11410*1.11480*1.11410
05/15/2006 12:00:00*1.11410*1.11380*1.11410*1.11350
05/15/2006 12:05:00*1.11380*1.11430*1.11430*1.11360
05/15/2006 12:10:00*1.11430*1.11410*1.11490*1.11410
05/15/2006 12:15:00*1.11410*1.11480*1.11480*1.11400
05/15/2006 12:20:00*1.11480*1.11450*1.11480*1.11430
05/15/2006 12:25:00*1.11450*1.11490*1.11490*1.11450
05/15/2006 12:30:00*1.11490*1.11480*1.11500*1.11470
05/15/2006 12:35:00*1.11480*1.11450*1.11490*1.11440
05/15/2006 12:40:00*1.11450*1.11480*1.11490*1.11440
05/15/2006 12:45:00*1.11480*1.11450*1.11490*1.11440
05/15/2006 12:50:00*1.11450*1.11440*1.11510*1.11400
05/15/2006 12:55:00*1.11440*1.11450*1.11470*1.11420
05/15/2006 13:00:00*1.11450*1.11380*1.11470*1.11370
05/15/2006 13:05:00*1.11380*1.11320*1.11380*1.11280
05/15/2006 13:10:00*1.11320*1.11400*1.11400*1.11290
05/15/2006 13:15:00*1.11400*1.11390*1.11400*1.11380
05/15/2006 13:20:00*1.11390*1.11360*1.11390*1.11360
05/15/2006 13:25:00*1.11360*1.11360*1.11370*1.11350
05/15/2006 13:30:00*1.11360*1.11360*1.11370*1.11350
05/15/2006 13:35:00*1.11360*1.11250*1.11380*1.11250
05/15/2006 13:40:00*1.11250*1.11290*1.11300*1.11230
05/15/2006 13:45:00*1.11290*1.11350*1.11360*1.11280
05/15/2006 13:50:00*1.11350*1.11360*1.11370*1.11340
05/15/2006 13:55:00*1.11360*1.11310*1.11370*1.11300
05/15/2006 14:00:00*1.11310*1.11390*1.11390*1.11290
05/15/2006 14:05:00*1.11390*1.11400*1.11410*1.11380
05/15/2006 14:10:00*1.11400*1.11410*1.11420*1.11390
05/15/2006 14:15:00*1.11410*1.11410*1.11420*1.11400
05/15/2006 14:20:00*1.11410*1.11400*1.11430*1.11390
05/15/2006 14:25:00*1.11400*1.11380*1.11400*1.11370
05/15/2006 14:30:00*1.11380*1.11340*1.11380*1.11330
05/15/2006 14:35:00*1.11340*1.11390*1.11400*1.11320
05/15/2006 14:40:00*1.11390*1.11410*1.11430*1.11390
05/15/2006 14:45:00*1.11410*1.11410*1.11440*1.11400
05/15/2006 14:50:00*1.11410*1.11350*1.11420*1.11340
05/15/2006 14:55:00*1.11350*1.11350*1.11380*1.11330
05/15/2006 15:00:00*1.11350*1.11320*1.11370*1.11310
05/15/2006 15:05:00*1.11320*1.11310*1.11340*1.11290
05/15/2006 15:10:00*1.11310*1.11300*1.11320*1.11290
05/15/2006 15:15:00*1.11300*1.11280*1.11300*1.11250
05/15/2006 15:20:00*1.11280*1.11250*1.11290*1.11230
05/15/2006 15:25:00*1.11250*1.11240*1.11270*1.11240
05/15/2006 15:30:00*1.11240*1.11280*1.11300*1.11240
05/15/2006 15:35:00*1.11280*1.11250*1.11280*1.11240
05/15/2006 15:40:00*1.11250*1.11270*1.11280*1.11250
05/15/2006 15:45:00*1.11270*1.11330*1.11340*1.11260
05/15/2006 15:50:00*1.11330*1.11360*1.11400*1.11330
05/15/2006 15:55:00*1.11360*1.11340*1.11370*1.11340
05/15/2006 16:00:00*1.11340*1.11280*1.11370*1.11280
05/15/2006 16:05:00*1.11280*1.11330*1.11330*1.11270
05/15/2006 16:10:00*1.11330*1.11360*1.11380*1.11320
05/15/2006 16:15:00*1.11360*1.11350*1.11370*1.11340
05/15/2006 16:20:00*1.11350*1.11380*1.11380*1.11340
05/15/2006 16:25:00*1.11380*1.11340*1.11390*1.11340
05/15/2006 16:30:00*1.11340*1.11320*1.11350*1.11300
05/15/2006 16:35:00*1.11320*1.11350*1.11360*1.11320
05/15/2006 16:40:00*1.11350*1.11350*1.11360*1.11340
05/15/2006 16:45:00*1.11350*1.11310*1.11360*1.11310
05/15/2006 16:50:00*1.11310*1.11260*1.11320*1.11250
05/15/2006 16:55:00*1.11260*1.11270*1.11300*1.11260
05/15/2006 17:00:00*1.11270*1.11290*1.11290*1.11260
