05/30/2005 17:05:00*6.6525*6.6525*6.6525*6.6525
05/30/2005 17:10:00*6.6525*6.6525*6.6525*6.6525
05/30/2005 17:15:00*6.6525*6.6525*6.6525*6.6525
05/30/2005 17:20:00*6.6525*6.6525*6.6525*6.6525
05/30/2005 17:25:00*6.652*6.6525*6.6525*6.652
05/30/2005 17:30:00*6.6515*6.6526*6.6546*6.65075
05/30/2005 17:35:00*6.6526*6.6526*6.6526*6.6526
05/30/2005 17:40:00*6.6526*6.6526*6.6526*6.6526
05/30/2005 17:45:00*6.65175*6.6508*6.6526*6.65075
05/30/2005 17:50:00*6.6508*6.65075*6.6508*6.65065
05/30/2005 17:55:00*6.6291*6.654*6.6545*6.6291
05/30/2005 18:00:00*6.654*6.654*6.654*6.654
05/30/2005 18:05:00*6.654*6.654*6.654*6.654
05/30/2005 18:10:00*6.654*6.6508*6.654*6.65075
05/30/2005 18:15:00*6.65225*6.6586*6.6586*6.6508
05/30/2005 18:20:00*6.6586*6.6586*6.6586*6.6586
05/30/2005 18:25:00*6.65875*6.6586*6.659*6.6586
05/30/2005 18:30:00*6.6595*6.6715*6.6726*6.6586
05/30/2005 18:35:00*6.6715*6.6738*6.6738*6.67
05/30/2005 18:40:00*6.6738*6.6733*6.6738*6.67125
05/30/2005 18:45:00*6.67375*6.6726*6.6746*6.67125
05/30/2005 18:50:00*6.6726*6.6726*6.6726*6.6726
05/30/2005 18:55:00*6.673*6.6701*6.673*6.67
05/30/2005 19:00:00*6.67075*6.65925*6.6713*6.653
05/30/2005 19:05:00*6.659*6.6537*6.65925*6.653
05/30/2005 19:10:00*6.6537*6.6537*6.6537*6.6537
05/30/2005 19:15:00*6.65675*6.6568*6.6568*6.6537
05/30/2005 19:20:00*6.6568*6.6568*6.6568*6.6568
05/30/2005 19:25:00*6.654*6.65675*6.65725*6.654
05/30/2005 19:30:00*6.65675*6.65675*6.65675*6.65675
05/30/2005 19:35:00*6.65675*6.65675*6.65675*6.65675
05/30/2005 19:40:00*6.65675*6.65675*6.65675*6.65675
05/30/2005 19:45:00*6.6537*6.6601*6.6601*6.6537
05/30/2005 19:50:00*6.6601*6.6601*6.6601*6.6601
05/30/2005 19:55:00*6.66025*6.66*6.6605*6.66
05/30/2005 20:00:00*6.66*6.6595*6.66*6.6595
05/30/2005 20:05:00*6.665*6.6601*6.665*6.6595
05/30/2005 20:10:00*6.655*6.655*6.6601*6.655
05/30/2005 20:15:00*6.655*6.655*6.655*6.655
05/30/2005 20:20:00*6.655*6.655*6.655*6.655
05/30/2005 20:25:00*6.655*6.655*6.655*6.655
05/30/2005 20:30:00*6.655*6.655*6.655*6.655
05/30/2005 20:35:00*6.655*6.655*6.655*6.655
05/30/2005 20:40:00*6.655*6.655*6.655*6.655
05/30/2005 20:45:00*6.655*6.655*6.655*6.655
05/30/2005 20:50:00*6.655*6.655*6.655*6.655
05/30/2005 20:55:00*6.662*6.6601*6.6651*6.655
05/30/2005 21:00:00*6.6601*6.6601*6.6601*6.6601
05/30/2005 21:05:00*6.65975*6.65975*6.6601*6.65975
05/30/2005 21:10:00*6.65975*6.65975*6.65975*6.65975
05/30/2005 21:15:00*6.662*6.6626*6.6626*6.65975
05/30/2005 21:20:00*6.667*6.66505*6.6676*6.662
05/30/2005 21:25:00*6.6636*6.663*6.66505*6.663
05/30/2005 21:30:00*6.6745*6.6781*6.681*6.663
05/30/2005 21:35:00*6.6781*6.6766*6.6781*6.6695
05/30/2005 21:40:00*6.6745*6.675*6.6766*6.6745
05/30/2005 21:45:00*6.675*6.675*6.675*6.675
05/30/2005 21:50:00*6.675*6.675*6.675*6.675
05/30/2005 21:55:00*6.675*6.675*6.675*6.675
05/30/2005 22:00:00*6.67375*6.67395*6.675*6.673
05/30/2005 22:05:00*6.67395*6.67305*6.67395*6.67305
05/30/2005 22:10:00*6.67305*6.67305*6.67305*6.67305
05/30/2005 22:15:00*6.67*6.676*6.6761*6.67
05/30/2005 22:20:00*6.676*6.676*6.676*6.676
05/30/2005 22:25:00*6.676*6.676*6.676*6.676
05/30/2005 22:30:00*6.676*6.676*6.676*6.676
05/30/2005 22:35:00*6.676*6.676*6.676*6.676
05/30/2005 22:40:00*6.676*6.676*6.676*6.676
05/30/2005 22:45:00*6.674*6.6761*6.6761*6.664
05/30/2005 22:50:00*6.6761*6.6751*6.6761*6.673
05/30/2005 22:55:00*6.67395*6.675*6.6751*6.67395
05/30/2005 23:00:00*6.675*6.675*6.675*6.675
05/30/2005 23:05:00*6.678*6.675*6.685*6.673
05/30/2005 23:10:00*6.67305*6.67305*6.675*6.67305
05/30/2005 23:15:00*6.676*6.674*6.6761*6.672
05/30/2005 23:20:00*6.6732*6.675*6.6751*6.6725
05/30/2005 23:25:00*6.675*6.675*6.675*6.675
05/30/2005 23:30:00*6.675*6.675*6.675*6.675
05/30/2005 23:35:00*6.675*6.675*6.675*6.675
05/30/2005 23:40:00*6.675*6.675*6.675*6.675
05/30/2005 23:45:00*6.675*6.675*6.675*6.675
05/30/2005 23:50:00*6.675*6.675*6.675*6.675
05/30/2005 23:55:00*6.675*6.675*6.675*6.675
05/31/2005 00:00:00*6.67395*6.673*6.675*6.673
05/31/2005 00:05:00*6.67505*6.67395*6.67505*6.673
05/31/2005 00:10:00*6.67395*6.67395*6.67395*6.67395
05/31/2005 00:15:00*6.67395*6.67395*6.67395*6.67395
05/31/2005 00:20:00*6.67395*6.685*6.685*6.67395
05/31/2005 00:25:00*6.67225*6.67275*6.685*6.67175
05/31/2005 00:30:00*6.6725*6.6751*6.6751*6.6725
05/31/2005 00:35:00*6.67175*6.6725*6.6751*6.6705
05/31/2005 00:40:00*6.6725*6.6725*6.6725*6.6725
05/31/2005 00:45:00*6.6725*6.67275*6.6738*6.6705
05/31/2005 00:50:00*6.67175*6.67155*6.6751*6.6705
05/31/2005 00:55:00*6.6725*6.6776*6.6776*6.67155
05/31/2005 01:00:00*6.674*6.6791*6.6801*6.674
05/31/2005 01:05:00*6.67805*6.6776*6.6791*6.6755
05/31/2005 01:10:00*6.67625*6.6833*6.6833*6.6591
05/31/2005 01:15:00*6.68225*6.6863*6.6876*6.6815
05/31/2005 01:20:00*6.68655*6.685*6.6876*6.683
05/31/2005 01:25:00*6.6876*6.6888*6.6888*6.685
05/31/2005 01:30:00*6.68775*6.6913*6.6913*6.6875
05/31/2005 01:35:00*6.691*6.6901*6.6913*6.688
05/31/2005 01:40:00*6.6885*6.69275*6.6943*6.6885
05/31/2005 01:45:00*6.69125*6.6931*6.6931*6.68875
05/31/2005 01:50:00*6.69025*6.687*6.6958*6.6668
05/31/2005 01:55:00*6.687*6.6871*6.6906*6.68375
05/31/2005 02:00:00*6.687*6.6791*6.6871*6.6765
05/31/2005 02:05:00*6.6778*6.6765*6.6791*6.67525
05/31/2005 02:10:00*6.6775*6.6901*6.6923*6.6575
05/31/2005 02:15:00*6.68755*6.6838*6.6901*6.67
05/31/2005 02:20:00*6.6825*6.68005*6.6838*6.67875
05/31/2005 02:25:00*6.67825*6.68305*6.69*6.6633
05/31/2005 02:30:00*6.68*6.6698*6.68305*6.6576
05/31/2005 02:35:00*6.66675*6.665*6.675*6.6635
05/31/2005 02:40:00*6.663*6.6684*6.6748*6.6411
05/31/2005 02:45:00*6.66825*6.68*6.6863*6.6488
05/31/2005 02:50:00*6.6816*6.6897*6.6913*6.6556
05/31/2005 02:55:00*6.68825*6.68845*6.6921*6.6648
05/31/2005 03:00:00*6.6885*6.6915*6.693*6.6681
05/31/2005 03:05:00*6.688*6.6965*6.6981*6.6671
05/31/2005 03:10:00*6.6981*6.6942*6.6981*6.669
05/31/2005 03:15:00*6.6915*6.69*6.6975*6.6686
05/31/2005 03:20:00*6.6968*6.6895*6.6971*6.6716
05/31/2005 03:25:00*6.6908*6.69065*6.6921*6.6895
05/31/2005 03:30:00*6.6919*6.6973*6.6973*6.68825
05/31/2005 03:35:00*6.69225*6.6991*6.7*6.6741
05/31/2005 03:40:00*6.69675*6.696*6.6991*6.693
05/31/2005 03:45:00*6.69675*6.6987*6.7013*6.6738
05/31/2005 03:50:00*6.7002*6.7213*6.7213*6.6894
05/31/2005 03:55:00*6.721*6.7163*6.7226*6.6884
05/31/2005 04:00:00*6.7152*6.7205*6.7213*6.71225
05/31/2005 04:05:00*6.719*6.7113*6.7206*6.70775
05/31/2005 04:10:00*6.7113*6.7052*6.7113*6.70475
05/31/2005 04:15:00*6.70425*6.70795*6.7088*6.701
05/31/2005 04:20:00*6.70795*6.70555*6.7095*6.70225
05/31/2005 04:25:00*6.706*6.70925*6.7124*6.682
05/31/2005 04:30:00*6.70875*6.7083*6.7116*6.706
05/31/2005 04:35:00*6.70745*6.705*6.7083*6.704
05/31/2005 04:40:00*6.70475*6.70215*6.705*6.69275
05/31/2005 04:45:00*6.6965*6.7059*6.7059*6.6739
05/31/2005 04:50:00*6.7051*6.6977*6.707*6.6763
05/31/2005 04:55:00*6.6985*6.7003*6.7028*6.6773
05/31/2005 05:00:00*6.7*6.7016*6.705*6.69975
05/31/2005 05:05:00*6.7016*6.704*6.7076*6.7005
05/31/2005 05:10:00*6.70325*6.70525*6.7078*6.6801
05/31/2005 05:15:00*6.706*6.707*6.7083*6.70525
05/31/2005 05:20:00*6.7076*6.7113*6.7128*6.6838
05/31/2005 05:25:00*6.71105*6.71*6.7148*6.7025
05/31/2005 05:30:00*6.707*6.71175*6.71175*6.7045
05/31/2005 05:35:00*6.707*6.707*6.71175*6.7045
05/31/2005 05:40:00*6.70575*6.70625*6.707*6.70525
05/31/2005 05:45:00*6.71*6.707*6.7151*6.6893
05/31/2005 05:50:00*6.707*6.7165*6.7175*6.6843
05/31/2005 05:55:00*6.7176*6.7225*6.724*6.6976
05/31/2005 06:00:00*6.7246*6.72655*6.7313*6.6997
05/31/2005 06:05:00*6.72345*6.7213*6.72655*6.6981
05/31/2005 06:10:00*6.72025*6.7276*6.7276*6.71925
05/31/2005 06:15:00*6.72545*6.732*6.7365*6.7106
05/31/2005 06:20:00*6.7336*6.7385*6.7413*6.7096
05/31/2005 06:25:00*6.741*6.73455*6.7411*6.734
05/31/2005 06:30:00*6.734*6.74025*6.7438*6.73375
05/31/2005 06:35:00*6.74025*6.74375*6.7461*6.7396
05/31/2005 06:40:00*6.7445*6.7402*6.7458*6.7308
05/31/2005 06:45:00*6.73975*6.738*6.7423*6.733
05/31/2005 06:50:00*6.737*6.7356*6.738*6.7355
05/31/2005 06:55:00*6.7356*6.73425*6.737*6.7288
05/31/2005 07:00:00*6.73125*6.73235*6.73425*6.72825
05/31/2005 07:05:00*6.72975*6.73355*6.734*6.728
05/31/2005 07:10:00*6.7345*6.7348*6.7348*6.7098
05/31/2005 07:15:00*6.7335*6.7325*6.73485*6.7305
05/31/2005 07:20:00*6.73255*6.7336*6.7336*6.73
05/31/2005 07:25:00*6.7325*6.745*6.74625*6.7325
05/31/2005 07:30:00*6.74355*6.7425*6.745*6.7148
05/31/2005 07:35:00*6.742*6.73755*6.743*6.73525
05/31/2005 07:40:00*6.745*6.7376*6.745*6.737
05/31/2005 07:45:00*6.73795*6.7381*6.7415*6.72825
05/31/2005 07:50:00*6.7381*6.736*6.7407*6.7133
05/31/2005 07:55:00*6.7361*6.7333*6.73835*6.7091
05/31/2005 08:00:00*6.7334*6.7291*6.7342*6.7025
05/31/2005 08:05:00*6.7285*6.7226*6.7313*6.7064
05/31/2005 08:10:00*6.72225*6.7209*6.7226*6.6941
05/31/2005 08:15:00*6.7028*6.7233*6.7233*6.7028
05/31/2005 08:20:00*6.71885*6.7217*6.7243*6.7165
05/31/2005 08:25:00*6.7217*6.7217*6.7217*6.7217
05/31/2005 08:30:00*6.72375*6.7225*6.7322*6.7217
05/31/2005 08:35:00*6.7226*6.72105*6.7275*6.7207
05/31/2005 08:40:00*6.7195*6.724*6.724*6.7165
05/31/2005 08:45:00*6.7245*6.7187*6.7251*6.6978
05/31/2005 08:50:00*6.7193*6.716*6.72075*6.6928
05/31/2005 08:55:00*6.7166*6.7209*6.7219*6.71525
05/31/2005 09:00:00*6.7217*6.7173*6.7245*6.716
05/31/2005 09:05:00*6.7165*6.7188*6.7188*6.71625
05/31/2005 09:10:00*6.7175*6.7188*6.7196*6.6946
05/31/2005 09:15:00*6.7175*6.7182*6.7188*6.716
05/31/2005 09:20:00*6.71605*6.7146*6.7278*6.7135
05/31/2005 09:25:00*6.7156*6.7138*6.7156*6.6866
05/31/2005 09:30:00*6.7132*6.7161*6.7165*6.712
05/31/2005 09:35:00*6.71575*6.7171*6.718*6.7147
05/31/2005 09:40:00*6.71655*6.71525*6.7175*6.7152
05/31/2005 09:45:00*6.7145*6.7236*6.7238*6.6978
05/31/2005 09:50:00*6.72265*6.7198*6.7236*6.7175
05/31/2005 09:55:00*6.72*6.72*6.728*6.719
05/31/2005 10:00:00*6.7193*6.718*6.724*6.6968
05/31/2005 10:05:00*6.717*6.7221*6.733*6.7158
05/31/2005 10:10:00*6.7221*6.7216*6.7272*6.6986
05/31/2005 10:15:00*6.72115*6.7192*6.7216*6.7172
05/31/2005 10:20:00*6.71825*6.7202*6.7212*6.7181
05/31/2005 10:25:00*6.7195*6.7156*6.72025*6.715
05/31/2005 10:30:00*6.7145*6.7171*6.7228*6.7142
05/31/2005 10:35:00*6.7178*6.72135*6.728*6.6968
05/31/2005 10:40:00*6.7256*6.7274*6.7298*6.72135
05/31/2005 10:45:00*6.7285*6.7318*6.73635*6.7013
05/31/2005 10:50:00*6.73*6.7324*6.736*6.7295
05/31/2005 10:55:00*6.7337*6.735*6.7378*6.7128
05/31/2005 11:00:00*6.7346*6.7478*6.75025*6.7346
05/31/2005 11:05:00*6.748*6.75025*6.755*6.7268
05/31/2005 11:10:00*6.7481*6.7475*6.75185*6.744
05/31/2005 11:15:00*6.7476*6.7425*6.749*6.7241
05/31/2005 11:20:00*6.7445*6.7476*6.74825*6.742
05/31/2005 11:25:00*6.74725*6.7478*6.7493*6.745
05/31/2005 11:30:00*6.74675*6.7445*6.7478*6.7435
05/31/2005 11:35:00*6.7456*6.74425*6.7471*6.743
05/31/2005 11:40:00*6.744*6.7436*6.7461*6.7412
05/31/2005 11:45:00*6.7437*6.746*6.7476*6.7221
05/31/2005 11:50:00*6.7251*6.7516*6.7526*6.7251
05/31/2005 11:55:00*6.748*6.7523*6.7525*6.748
05/31/2005 12:00:00*6.7523*6.75275*6.7601*6.7505
05/31/2005 12:05:00*6.7522*6.7522*6.7575*6.7502
05/31/2005 12:10:00*6.75225*6.7538*6.7543*6.75125
05/31/2005 12:15:00*6.7538*6.7593*6.7593*6.745
05/31/2005 12:20:00*6.7475*6.74675*6.7593*6.7443
05/31/2005 12:25:00*6.74575*6.74475*6.7565*6.74475
05/31/2005 12:30:00*6.7403*6.7372*6.74475*6.7338
05/31/2005 12:35:00*6.7426*6.7481*6.75225*6.7198
05/31/2005 12:40:00*6.74895*6.747*6.7535*6.7301
05/31/2005 12:45:00*6.745*6.7537*6.7583*6.745
05/31/2005 12:50:00*6.75695*6.76*6.76405*6.7537
05/31/2005 12:55:00*6.7588*6.75965*6.76085*6.7537
05/31/2005 13:00:00*6.7588*6.76255*6.76255*6.7524
05/31/2005 13:05:00*6.76*6.7688*6.775*6.76
05/31/2005 13:10:00*6.76875*6.778*6.78*6.7575
05/31/2005 13:15:00*6.77855*6.8135*6.81825*6.7761
05/31/2005 13:20:00*6.8115*6.81795*6.819*6.8
05/31/2005 13:25:00*6.813*6.819*6.81905*6.8125
05/31/2005 13:30:00*6.81825*6.82355*6.829*6.815
05/31/2005 13:35:00*6.8213*6.8201*6.8243*6.82
05/31/2005 13:40:00*6.82125*6.8233*6.826*6.8195
05/31/2005 13:45:00*6.82605*6.8246*6.82605*6.823
05/31/2005 13:50:00*6.82505*6.8208*6.82685*6.8205
05/31/2005 13:55:00*6.8218*6.8238*6.82485*6.8208
05/31/2005 14:00:00*6.825*6.828*6.8293*6.8233
05/31/2005 14:05:00*6.8276*6.82805*6.829*6.8258
05/31/2005 14:10:00*6.82805*6.82805*6.82805*6.82805
05/31/2005 14:15:00*6.828*6.83*6.83*6.828
05/31/2005 14:20:00*6.826*6.8231*6.83*6.8228
05/31/2005 14:25:00*6.8225*6.81925*6.8231*6.8188
05/31/2005 14:30:00*6.82105*6.81905*6.82105*6.8185
05/31/2005 14:35:00*6.81905*6.82105*6.82475*6.81905
05/31/2005 14:40:00*6.82475*6.8238*6.82475*6.82105
05/31/2005 14:45:00*6.82235*6.829*6.829*6.82235
05/31/2005 14:50:00*6.82905*6.8296*6.8305*6.825
05/31/2005 14:55:00*6.82975*6.82485*6.831*6.8235
05/31/2005 15:00:00*6.82455*6.8198*6.82485*6.8188
05/31/2005 15:05:00*6.82*6.8163*6.82105*6.8163
05/31/2005 15:10:00*6.81785*6.82*6.82*6.8138
05/31/2005 15:15:00*6.81645*6.82005*6.82005*6.81645
05/31/2005 15:20:00*6.81925*6.8211*6.8225*6.81855
05/31/2005 15:25:00*6.82*6.8151*6.82285*6.815
05/31/2005 15:30:00*6.817*6.8166*6.8218*6.8138
05/31/2005 15:35:00*6.8166*6.8193*6.8193*6.8166
05/31/2005 15:40:00*6.81935*6.8146*6.8203*6.8145
05/31/2005 15:45:00*6.81525*6.815*6.81605*6.812
05/31/2005 15:50:00*6.81275*6.813*6.815*6.8105
05/31/2005 15:55:00*6.81455*6.81405*6.81455*6.8125
05/31/2005 16:00:00*6.8135*6.81135*6.81405*6.8108
05/31/2005 16:05:00*6.81075*6.8116*6.812*6.8103
05/31/2005 16:10:00*6.81225*6.8131*6.814*6.8116
05/31/2005 16:15:00*6.813*6.8141*6.8145*6.812
05/31/2005 16:20:00*6.8135*6.815*6.8155*6.812
05/31/2005 16:25:00*6.8151*6.8151*6.81525*6.815
05/31/2005 16:30:00*6.8151*6.8138*6.8151*6.81375
05/31/2005 16:35:00*6.8138*6.8138*6.8138*6.8138
05/31/2005 16:40:00*6.81425*6.8162*6.8163*6.81375
05/31/2005 16:45:00*6.815*6.8151*6.8162*6.815
05/31/2005 16:50:00*6.8151*6.8138*6.8159*6.81375
05/31/2005 16:55:00*6.8135*6.81375*6.8138*6.81325
05/31/2005 17:00:00*6.81375*6.8113*6.8151*6.81125
