05/30/2005 17:05:00*1.66120*1.66120*1.66120*1.66120
05/30/2005 17:10:00*1.66120*1.66120*1.66120*1.66120
05/30/2005 17:15:00*1.66120*1.66120*1.66120*1.66120
05/30/2005 17:20:00*1.66120*1.66120*1.66120*1.66120
05/30/2005 17:25:00*1.66120*1.66120*1.66120*1.66120
05/30/2005 17:30:00*1.66120*1.66120*1.66120*1.66120
05/30/2005 17:35:00*1.66120*1.66120*1.66120*1.66120
05/30/2005 17:40:00*1.66120*1.66120*1.66120*1.66120
05/30/2005 17:45:00*1.66120*1.66120*1.66120*1.66120
05/30/2005 17:50:00*1.66120*1.66120*1.66120*1.66120
05/30/2005 17:55:00*1.66120*1.66120*1.66120*1.66120
05/30/2005 18:00:00*1.66120*1.66120*1.66120*1.66120
05/30/2005 18:05:00*1.66110*1.66120*1.66130*1.66110
05/30/2005 18:10:00*1.66110*1.66110*1.66110*1.66110
05/30/2005 18:15:00*1.66110*1.66110*1.66110*1.66110
05/30/2005 18:20:00*1.66110*1.66110*1.66110*1.66110
05/30/2005 18:25:00*1.66130*1.66130*1.66130*1.66130
05/30/2005 18:30:00*1.66120*1.66120*1.66120*1.66120
05/30/2005 18:35:00*1.66120*1.66120*1.66120*1.66120
05/30/2005 18:40:00*1.66120*1.66120*1.66120*1.66120
05/30/2005 18:45:00*1.66120*1.66120*1.66120*1.66120
05/30/2005 18:50:00*1.66120*1.66120*1.66120*1.66120
05/30/2005 18:55:00*1.66110*1.66090*1.66110*1.66090
05/30/2005 19:00:00*1.66130*1.66110*1.66130*1.66110
05/30/2005 19:05:00*1.66090*1.66110*1.66110*1.66090
05/30/2005 19:10:00*1.66100*1.66100*1.66100*1.66100
05/30/2005 19:15:00*1.66100*1.66100*1.66100*1.66100
05/30/2005 19:20:00*1.66100*1.66100*1.66100*1.66100
05/30/2005 19:25:00*1.66090*1.66120*1.66140*1.66090
05/30/2005 19:30:00*1.66110*1.66110*1.66130*1.66110
05/30/2005 19:35:00*1.66100*1.66090*1.66100*1.66090
05/30/2005 19:40:00*1.66090*1.66090*1.66090*1.66070
05/30/2005 19:45:00*1.66090*1.66090*1.66090*1.66090
05/30/2005 19:50:00*1.66080*1.66070*1.66090*1.66070
05/30/2005 19:55:00*1.66070*1.66040*1.66080*1.66030
05/30/2005 20:00:00*1.66030*1.65950*1.66030*1.65950
05/30/2005 20:05:00*1.65930*1.65990*1.66020*1.65900
05/30/2005 20:10:00*1.66020*1.66040*1.66070*1.66010
05/30/2005 20:15:00*1.66040*1.66040*1.66040*1.66040
05/30/2005 20:20:00*1.66040*1.66040*1.66040*1.66040
05/30/2005 20:25:00*1.66040*1.66060*1.66070*1.65960
05/30/2005 20:30:00*1.66050*1.66040*1.66060*1.66010
05/30/2005 20:35:00*1.66060*1.66040*1.66060*1.66000
05/30/2005 20:40:00*1.66030*1.66040*1.66040*1.66030
05/30/2005 20:45:00*1.66070*1.66080*1.66130*1.66060
05/30/2005 20:50:00*1.66090*1.66100*1.66120*1.66080
05/30/2005 20:55:00*1.66100*1.66090*1.66120*1.66060
05/30/2005 21:00:00*1.66100*1.66080*1.66110*1.66070
05/30/2005 21:05:00*1.66090*1.66130*1.66140*1.66070
05/30/2005 21:10:00*1.66120*1.66150*1.66180*1.66120
05/30/2005 21:15:00*1.66160*1.66150*1.66200*1.66140
05/30/2005 21:20:00*1.66150*1.66160*1.66170*1.66130
05/30/2005 21:25:00*1.66150*1.66180*1.66190*1.66150
05/30/2005 21:30:00*1.66180*1.66190*1.66230*1.66170
05/30/2005 21:35:00*1.66200*1.66260*1.66270*1.66190
05/30/2005 21:40:00*1.66250*1.66230*1.66260*1.66230
05/30/2005 21:45:00*1.66240*1.66270*1.66290*1.66240
05/30/2005 21:50:00*1.66250*1.66350*1.66380*1.66250
05/30/2005 21:55:00*1.66350*1.66440*1.66460*1.66290
05/30/2005 22:00:00*1.66440*1.66410*1.66460*1.66410
05/30/2005 22:05:00*1.66410*1.66420*1.66440*1.66410
05/30/2005 22:10:00*1.66420*1.66380*1.66420*1.66300
05/30/2005 22:15:00*1.66370*1.66310*1.66370*1.66300
05/30/2005 22:20:00*1.66310*1.66350*1.66360*1.66300
05/30/2005 22:25:00*1.66380*1.66340*1.66380*1.66330
05/30/2005 22:30:00*1.66320*1.66310*1.66360*1.66300
05/30/2005 22:35:00*1.66280*1.66300*1.66330*1.66280
05/30/2005 22:40:00*1.66300*1.66310*1.66320*1.66290
05/30/2005 22:45:00*1.66320*1.66350*1.66350*1.66320
05/30/2005 22:50:00*1.66330*1.66330*1.66340*1.66310
05/30/2005 22:55:00*1.66340*1.66320*1.66340*1.66300
05/30/2005 23:00:00*1.66330*1.66330*1.66350*1.66300
05/30/2005 23:05:00*1.66320*1.66320*1.66320*1.66290
05/30/2005 23:10:00*1.66400*1.66360*1.66400*1.66080
05/30/2005 23:15:00*1.66360*1.66370*1.66380*1.66350
05/30/2005 23:20:00*1.66380*1.66380*1.66400*1.66380
05/30/2005 23:25:00*1.66370*1.66380*1.66380*1.66370
05/30/2005 23:30:00*1.66370*1.66390*1.66390*1.66370
05/30/2005 23:35:00*1.66380*1.66380*1.66390*1.66380
05/30/2005 23:40:00*1.66390*1.66420*1.66450*1.66390
05/30/2005 23:45:00*1.66430*1.66420*1.66440*1.66420
05/30/2005 23:50:00*1.66450*1.66370*1.66460*1.66360
05/30/2005 23:55:00*1.66365*1.66365*1.66365*1.66365
05/31/2005 00:00:00*1.66360*1.66380*1.66400*1.66350
05/31/2005 00:05:00*1.66370*1.66370*1.66390*1.66360
05/31/2005 00:10:00*1.66360*1.66350*1.66390*1.66350
05/31/2005 00:15:00*1.66350*1.66390*1.66400*1.66340
05/31/2005 00:20:00*1.66380*1.66410*1.66410*1.66380
05/31/2005 00:25:00*1.66410*1.66420*1.66420*1.66410
05/31/2005 00:30:00*1.66430*1.66400*1.66430*1.66400
05/31/2005 00:35:00*1.66400*1.66400*1.66410*1.66360
05/31/2005 00:40:00*1.66400*1.66400*1.66400*1.66350
05/31/2005 00:45:00*1.66400*1.66400*1.66400*1.66400
05/31/2005 00:50:00*1.66400*1.66410*1.66410*1.66400
05/31/2005 00:55:00*1.66430*1.66440*1.66460*1.66420
05/31/2005 01:00:00*1.66450*1.66440*1.66450*1.66430
05/31/2005 01:05:00*1.66440*1.66440*1.66440*1.66430
05/31/2005 01:10:00*1.66430*1.66460*1.66470*1.66420
05/31/2005 01:15:00*1.66460*1.66460*1.66470*1.66430
05/31/2005 01:20:00*1.66470*1.66490*1.66540*1.66460
05/31/2005 01:25:00*1.66490*1.66510*1.66540*1.66490
05/31/2005 01:30:00*1.66480*1.66500*1.66520*1.66480
05/31/2005 01:35:00*1.66510*1.66530*1.66530*1.66500
05/31/2005 01:40:00*1.66540*1.66630*1.66680*1.66530
05/31/2005 01:45:00*1.66620*1.66590*1.66620*1.66540
05/31/2005 01:50:00*1.66580*1.66500*1.66590*1.66500
05/31/2005 01:55:00*1.66500*1.66470*1.66500*1.66460
05/31/2005 02:00:00*1.66450*1.66450*1.66470*1.66450
05/31/2005 02:05:00*1.66500*1.66450*1.66600*1.66440
05/31/2005 02:10:00*1.66440*1.66430*1.66450*1.66400
05/31/2005 02:15:00*1.66450*1.66450*1.66510*1.66440
05/31/2005 02:20:00*1.66440*1.66480*1.66530*1.66440
05/31/2005 02:25:00*1.66470*1.66500*1.66540*1.66460
05/31/2005 02:30:00*1.66510*1.66490*1.66540*1.66490
05/31/2005 02:35:00*1.66500*1.66480*1.66520*1.66460
05/31/2005 02:40:00*1.66480*1.66480*1.66520*1.66460
05/31/2005 02:45:00*1.66470*1.66470*1.66480*1.66460
05/31/2005 02:50:00*1.66460*1.66490*1.66520*1.66450
05/31/2005 02:55:00*1.66520*1.66510*1.66520*1.66490
05/31/2005 03:00:00*1.66510*1.66520*1.66530*1.66510
05/31/2005 03:05:00*1.66520*1.66520*1.66530*1.66510
05/31/2005 03:10:00*1.66530*1.66520*1.66530*1.66520
05/31/2005 03:15:00*1.66520*1.66510*1.66540*1.66510
05/31/2005 03:20:00*1.66520*1.66490*1.66520*1.66480
05/31/2005 03:25:00*1.66500*1.66490*1.66520*1.66460
05/31/2005 03:30:00*1.66480*1.66530*1.66540*1.66480
05/31/2005 03:35:00*1.66520*1.66490*1.66540*1.66470
05/31/2005 03:40:00*1.66490*1.66460*1.66490*1.66430
05/31/2005 03:45:00*1.66460*1.66440*1.66470*1.66440
05/31/2005 03:50:00*1.66450*1.66410*1.66460*1.66410
05/31/2005 03:55:00*1.66410*1.66390*1.66410*1.66350
05/31/2005 04:00:00*1.66380*1.66430*1.66430*1.66370
05/31/2005 04:05:00*1.66410*1.66410*1.66430*1.66400
05/31/2005 04:10:00*1.66400*1.66400*1.66420*1.66390
05/31/2005 04:15:00*1.66380*1.66330*1.66400*1.66330
05/31/2005 04:20:00*1.66350*1.66350*1.66370*1.66320
05/31/2005 04:25:00*1.66340*1.66350*1.66370*1.66340
05/31/2005 04:30:00*1.66340*1.66340*1.66340*1.66340
05/31/2005 04:35:00*1.66350*1.66350*1.66370*1.66330
05/31/2005 04:40:00*1.66330*1.66320*1.66380*1.66300
05/31/2005 04:45:00*1.66280*1.66300*1.66320*1.66270
05/31/2005 04:50:00*1.66300*1.66290*1.66310*1.66270
05/31/2005 04:55:00*1.66280*1.66330*1.66380*1.66280
05/31/2005 05:00:00*1.66310*1.66340*1.66380*1.66310
05/31/2005 05:05:00*1.66350*1.66360*1.66390*1.66340
05/31/2005 05:10:00*1.66365*1.66365*1.66365*1.66365
05/31/2005 05:15:00*1.66370*1.66410*1.66410*1.66370
05/31/2005 05:20:00*1.66400*1.66400*1.66400*1.66380
05/31/2005 05:25:00*1.66400*1.66460*1.66460*1.66400
05/31/2005 05:30:00*1.66430*1.66480*1.66480*1.66410
05/31/2005 05:35:00*1.66480*1.66520*1.66530*1.66470
05/31/2005 05:40:00*1.66510*1.66490*1.66520*1.66480
05/31/2005 05:45:00*1.66490*1.66510*1.66520*1.66490
05/31/2005 05:50:00*1.66520*1.66570*1.66570*1.66470
05/31/2005 05:55:00*1.66580*1.66590*1.66640*1.66550
05/31/2005 06:00:00*1.66580*1.66580*1.66600*1.66560
05/31/2005 06:05:00*1.66590*1.66560*1.66590*1.66420
05/31/2005 06:10:00*1.66540*1.66570*1.66610*1.66540
05/31/2005 06:15:00*1.66560*1.66570*1.66590*1.66540
05/31/2005 06:20:00*1.66590*1.66610*1.66670*1.66570
05/31/2005 06:25:00*1.66620*1.66610*1.66660*1.66580
05/31/2005 06:30:00*1.66650*1.66640*1.66650*1.66620
05/31/2005 06:35:00*1.66610*1.66610*1.66620*1.66610
05/31/2005 06:40:00*1.66620*1.66640*1.66660*1.66610
05/31/2005 06:45:00*1.66650*1.66630*1.66650*1.66620
05/31/2005 06:50:00*1.66640*1.66650*1.66650*1.66640
05/31/2005 06:55:00*1.66640*1.66650*1.66650*1.66640
05/31/2005 07:00:00*1.66640*1.66570*1.66640*1.66570
05/31/2005 07:05:00*1.66600*1.66610*1.66620*1.66580
05/31/2005 07:10:00*1.66620*1.66620*1.66640*1.66620
05/31/2005 07:15:00*1.66640*1.66630*1.66640*1.66630
05/31/2005 07:20:00*1.66640*1.66640*1.66640*1.66640
05/31/2005 07:25:00*1.66640*1.66690*1.66710*1.66630
05/31/2005 07:30:00*1.66660*1.66670*1.66680*1.66650
05/31/2005 07:35:00*1.66670*1.66670*1.66670*1.66670
05/31/2005 07:40:00*1.66670*1.66670*1.66670*1.66670
05/31/2005 07:45:00*1.66670*1.66670*1.66670*1.66670
05/31/2005 07:50:00*1.66690*1.66730*1.66740*1.66680
05/31/2005 07:55:00*1.66700*1.66680*1.66720*1.66670
05/31/2005 08:00:00*1.66700*1.66670*1.66700*1.66640
05/31/2005 08:05:00*1.66670*1.66660*1.66680*1.66660
05/31/2005 08:10:00*1.66660*1.66670*1.66670*1.66660
05/31/2005 08:15:00*1.66660*1.66660*1.66660*1.66660
05/31/2005 08:20:00*1.66660*1.66670*1.66670*1.66660
05/31/2005 08:25:00*1.66670*1.66670*1.66680*1.66660
05/31/2005 08:30:00*1.66670*1.66640*1.66680*1.66620
05/31/2005 08:35:00*1.66670*1.66670*1.66670*1.66650
05/31/2005 08:40:00*1.66670*1.66670*1.66690*1.66660
05/31/2005 08:45:00*1.66650*1.66630*1.66660*1.66590
05/31/2005 08:50:00*1.66630*1.66620*1.66640*1.66600
05/31/2005 08:55:00*1.66600*1.66600*1.66620*1.66600
05/31/2005 09:00:00*1.66610*1.66590*1.66640*1.66590
05/31/2005 09:05:00*1.66610*1.66620*1.66620*1.66610
05/31/2005 09:10:00*1.66620*1.66620*1.66620*1.66600
05/31/2005 09:15:00*1.66600*1.66600*1.66620*1.66600
05/31/2005 09:20:00*1.66620*1.66440*1.66620*1.66440
05/31/2005 09:25:00*1.66540*1.66490*1.66600*1.66460
05/31/2005 09:30:00*1.66510*1.66530*1.66580*1.66480
05/31/2005 09:35:00*1.66510*1.66520*1.66530*1.66480
05/31/2005 09:40:00*1.66510*1.66510*1.66520*1.66470
05/31/2005 09:45:00*1.66490*1.66520*1.66580*1.66490
05/31/2005 09:50:00*1.66510*1.66500*1.66540*1.66500
05/31/2005 09:55:00*1.66520*1.66520*1.66520*1.66470
05/31/2005 10:00:00*1.66510*1.66490*1.66510*1.66480
05/31/2005 10:05:00*1.66480*1.66510*1.66530*1.66480
05/31/2005 10:10:00*1.66520*1.66480*1.66520*1.66460
05/31/2005 10:15:00*1.66470*1.66470*1.66530*1.66420
05/31/2005 10:20:00*1.66470*1.66470*1.66470*1.66440
05/31/2005 10:25:00*1.66460*1.66420*1.66470*1.66420
05/31/2005 10:30:00*1.66440*1.66390*1.66440*1.66300
05/31/2005 10:35:00*1.66400*1.66390*1.66430*1.66380
05/31/2005 10:40:00*1.66430*1.66410*1.66430*1.66360
05/31/2005 10:45:00*1.66380*1.66330*1.66470*1.66310
05/31/2005 10:50:00*1.66350*1.66300*1.66350*1.66260
05/31/2005 10:55:00*1.66310*1.66280*1.66320*1.66270
05/31/2005 11:00:00*1.66280*1.66260*1.66380*1.66230
05/31/2005 11:05:00*1.66240*1.66280*1.66390*1.66230
05/31/2005 11:10:00*1.66290*1.66310*1.66400*1.66250
05/31/2005 11:15:00*1.66310*1.66320*1.66330*1.66290
05/31/2005 11:20:00*1.66330*1.66320*1.66370*1.66310
05/31/2005 11:25:00*1.66310*1.66320*1.66350*1.66310
05/31/2005 11:30:00*1.66310*1.66310*1.66340*1.66310
05/31/2005 11:35:00*1.66330*1.66350*1.66350*1.66310
05/31/2005 11:40:00*1.66320*1.66340*1.66360*1.66250
05/31/2005 11:45:00*1.66330*1.66320*1.66350*1.66300
05/31/2005 11:50:00*1.66330*1.66330*1.66340*1.66310
05/31/2005 11:55:00*1.66320*1.66440*1.66440*1.66310
05/31/2005 12:00:00*1.66360*1.66360*1.66400*1.66330
05/31/2005 12:05:00*1.66380*1.66400*1.66410*1.66340
05/31/2005 12:10:00*1.66420*1.66450*1.66470*1.66370
05/31/2005 12:15:00*1.66440*1.66470*1.66490*1.66400
05/31/2005 12:20:00*1.66460*1.66420*1.66470*1.66410
05/31/2005 12:25:00*1.66430*1.66420*1.66460*1.66350
05/31/2005 12:30:00*1.66430*1.66430*1.66440*1.66410
05/31/2005 12:35:00*1.66440*1.66440*1.66440*1.66440
05/31/2005 12:40:00*1.66430*1.66430*1.66440*1.66430
05/31/2005 12:45:00*1.66430*1.66430*1.66430*1.66430
05/31/2005 12:50:00*1.66470*1.66470*1.66500*1.66450
05/31/2005 12:55:00*1.66490*1.66490*1.66490*1.66490
05/31/2005 13:00:00*1.66480*1.66490*1.66490*1.66480
05/31/2005 13:05:00*1.66485*1.66485*1.66485*1.66485
05/31/2005 13:10:00*1.66510*1.66480*1.66510*1.66480
05/31/2005 13:15:00*1.66480*1.66500*1.66530*1.66480
05/31/2005 13:20:00*1.66510*1.66510*1.66510*1.66510
05/31/2005 13:25:00*1.66430*1.66430*1.66430*1.66430
05/31/2005 13:30:00*1.66425*1.66425*1.66425*1.66425
05/31/2005 13:35:00*1.66490*1.66510*1.66510*1.66490
05/31/2005 13:40:00*1.66510*1.66500*1.66510*1.66500
05/31/2005 13:45:00*1.66510*1.66520*1.66530*1.66510
05/31/2005 13:50:00*1.66560*1.66540*1.66560*1.66540
05/31/2005 13:55:00*1.66570*1.66560*1.66590*1.66550
05/31/2005 14:00:00*1.66570*1.66570*1.66570*1.66570
05/31/2005 14:05:00*1.66565*1.66565*1.66565*1.66565
05/31/2005 14:10:00*1.66520*1.66520*1.66580*1.66520
05/31/2005 14:15:00*1.66525*1.66525*1.66525*1.66525
05/31/2005 14:20:00*1.66525*1.66525*1.66525*1.66525
05/31/2005 14:25:00*1.66580*1.66590*1.66630*1.66580
05/31/2005 14:30:00*1.66640*1.66610*1.66640*1.66610
05/31/2005 14:35:00*1.66630*1.66660*1.66660*1.66630
05/31/2005 14:40:00*1.66660*1.66630*1.66660*1.66630
05/31/2005 14:45:00*1.66630*1.66520*1.66640*1.66520
05/31/2005 14:50:00*1.66640*1.66630*1.66640*1.66630
05/31/2005 14:55:00*1.66650*1.66650*1.66650*1.66650
05/31/2005 15:00:00*1.66630*1.66640*1.66640*1.66620
05/31/2005 15:05:00*1.66645*1.66645*1.66645*1.66645
05/31/2005 15:10:00*1.66620*1.66650*1.66650*1.66620
05/31/2005 15:15:00*1.66630*1.66650*1.66650*1.66630
05/31/2005 15:20:00*1.66660*1.66670*1.66680*1.66630
05/31/2005 15:25:00*1.66670*1.66670*1.66670*1.66660
05/31/2005 15:30:00*1.66670*1.66670*1.66690*1.66660
05/31/2005 15:35:00*1.66690*1.66700*1.66700*1.66630
05/31/2005 15:40:00*1.66680*1.66680*1.66680*1.66680
05/31/2005 15:45:00*1.66680*1.66680*1.66680*1.66680
05/31/2005 15:50:00*1.66680*1.66680*1.66680*1.66680
05/31/2005 15:55:00*1.66680*1.66680*1.66680*1.66680
05/31/2005 16:00:00*1.66680*1.66680*1.66680*1.66680
05/31/2005 16:05:00*1.66680*1.66680*1.66680*1.66680
05/31/2005 16:10:00*1.66690*1.66690*1.66690*1.66670
05/31/2005 16:15:00*1.66670*1.66630*1.66680*1.66630
05/31/2005 16:20:00*1.66635*1.66635*1.66635*1.66635
05/31/2005 16:25:00*1.66635*1.66635*1.66635*1.66635
05/31/2005 16:30:00*1.66640*1.66620*1.66640*1.66620
05/31/2005 16:35:00*1.66640*1.66640*1.66640*1.66640
05/31/2005 16:40:00*1.66630*1.66650*1.66650*1.66630
05/31/2005 16:45:00*1.66660*1.66650*1.66660*1.66650
05/31/2005 16:50:00*1.66660*1.66640*1.66670*1.66640
05/31/2005 16:55:00*1.66640*1.66640*1.66640*1.66640
05/31/2005 17:00:00*1.66640*1.66640*1.66640*1.66640
