05/31/2005 17:05:00*6.8115*6.81*6.81175*6.805
05/31/2005 17:10:00*6.81125*6.8126*6.8126*6.81
05/31/2005 17:15:00*6.8126*6.8125*6.8126*6.8125
05/31/2005 17:20:00*6.8125*6.8125*6.8125*6.8125
05/31/2005 17:25:00*6.81275*6.8076*6.8151*6.8075
05/31/2005 17:30:00*6.8076*6.8076*6.80905*6.7975
05/31/2005 17:35:00*6.81*6.7915*6.8126*6.7915
05/31/2005 17:40:00*6.81*6.8151*6.8151*6.7915
05/31/2005 17:45:00*6.8151*6.8151*6.8151*6.8151
05/31/2005 17:50:00*6.8151*6.7915*6.8151*6.7915
05/31/2005 17:55:00*6.81525*6.815*6.8155*6.7915
05/31/2005 18:00:00*6.815*6.815*6.815*6.815
05/31/2005 18:05:00*6.815*6.815*6.815*6.815
05/31/2005 18:10:00*6.815*6.815*6.815*6.815
05/31/2005 18:15:00*6.815*6.815*6.815*6.815
05/31/2005 18:20:00*6.815*6.815*6.815*6.815
05/31/2005 18:25:00*6.81525*6.815*6.8155*6.815
05/31/2005 18:30:00*6.815*6.8102*6.815*6.8102
05/31/2005 18:35:00*6.8102*6.8102*6.8102*6.8102
05/31/2005 18:40:00*6.8102*6.8102*6.8102*6.8102
05/31/2005 18:45:00*6.8102*6.8102*6.8102*6.8102
05/31/2005 18:50:00*6.8102*6.8102*6.8102*6.8102
05/31/2005 18:55:00*6.81525*6.815*6.8155*6.8102
05/31/2005 19:00:00*6.815*6.815*6.815*6.815
05/31/2005 19:05:00*6.815*6.815*6.815*6.815
05/31/2005 19:10:00*6.7915*6.81075*6.815*6.7915
05/31/2005 19:15:00*6.81075*6.81075*6.81075*6.81075
05/31/2005 19:20:00*6.7926*6.8152*6.8175*6.7926
05/31/2005 19:25:00*6.81725*6.8152*6.8175*6.815
05/31/2005 19:30:00*6.8152*6.8152*6.8152*6.8152
05/31/2005 19:35:00*6.815*6.815*6.8152*6.815
05/31/2005 19:40:00*6.815*6.815*6.815*6.815
05/31/2005 19:45:00*6.815*6.815*6.815*6.815
05/31/2005 19:50:00*6.815*6.815*6.815*6.815
05/31/2005 19:55:00*6.8195*6.8196*6.8196*6.815
05/31/2005 20:00:00*6.8196*6.8176*6.8196*6.8175
05/31/2005 20:05:00*6.785*6.8138*6.8176*6.785
05/31/2005 20:10:00*6.8138*6.8138*6.8138*6.8138
05/31/2005 20:15:00*6.8138*6.8138*6.8138*6.8138
05/31/2005 20:20:00*6.8138*6.8138*6.8138*6.8138
05/31/2005 20:25:00*6.81725*6.8152*6.8175*6.8138
05/31/2005 20:30:00*6.8152*6.8152*6.8152*6.8152
05/31/2005 20:35:00*6.8152*6.8152*6.8152*6.8152
05/31/2005 20:40:00*6.8152*6.8152*6.8152*6.8152
05/31/2005 20:45:00*6.7915*6.81085*6.8152*6.7915
05/31/2005 20:50:00*6.81085*6.8175*6.8175*6.81085
05/31/2005 20:55:00*6.81725*6.8152*6.8175*6.815
05/31/2005 21:00:00*6.8152*6.8152*6.8152*6.8152
05/31/2005 21:05:00*6.81495*6.81495*6.8152*6.81495
05/31/2005 21:10:00*6.81495*6.81495*6.81495*6.81495
05/31/2005 21:15:00*6.81625*6.8126*6.8176*6.81
05/31/2005 21:20:00*6.8126*6.8126*6.8126*6.8126
05/31/2005 21:25:00*6.81275*6.8125*6.813*6.8125
05/31/2005 21:30:00*6.8125*6.8125*6.8125*6.8125
05/31/2005 21:35:00*6.8125*6.8125*6.8125*6.8125
05/31/2005 21:40:00*6.8125*6.8125*6.8125*6.8125
05/31/2005 21:45:00*6.8125*6.8125*6.8125*6.8125
05/31/2005 21:50:00*6.8125*6.8125*6.8125*6.8125
05/31/2005 21:55:00*6.813*6.8125*6.813*6.8125
05/31/2005 22:00:00*6.8125*6.8125*6.8125*6.8125
05/31/2005 22:05:00*6.8125*6.8125*6.8125*6.8125
05/31/2005 22:10:00*6.8125*6.7915*6.8125*6.7915
05/31/2005 22:15:00*6.81075*6.81075*6.81075*6.7915
05/31/2005 22:20:00*6.81075*6.81075*6.81075*6.81075
05/31/2005 22:25:00*6.81275*6.8125*6.813*6.81075
05/31/2005 22:30:00*6.8125*6.8147*6.8147*6.81
05/31/2005 22:35:00*6.8147*6.8147*6.8147*6.8147
05/31/2005 22:40:00*6.8147*6.8147*6.8147*6.8147
05/31/2005 22:45:00*6.8147*6.805*6.8147*6.805
05/31/2005 22:50:00*6.805*6.805*6.805*6.805
05/31/2005 22:55:00*6.81025*6.8147*6.815*6.805
05/31/2005 23:00:00*6.8147*6.8147*6.8147*6.8147
05/31/2005 23:05:00*6.8147*6.8147*6.8147*6.8147
05/31/2005 23:10:00*6.8147*6.8147*6.8147*6.8147
05/31/2005 23:15:00*6.8147*6.8147*6.8147*6.8147
05/31/2005 23:20:00*6.8147*6.8147*6.8147*6.8147
05/31/2005 23:25:00*6.8145*6.8106*6.8147*6.7915
05/31/2005 23:30:00*6.8106*6.8106*6.8106*6.8106
05/31/2005 23:35:00*6.8106*6.8106*6.8106*6.8106
05/31/2005 23:40:00*6.8106*6.8106*6.8106*6.8106
05/31/2005 23:45:00*6.8106*6.8106*6.8106*6.8106
05/31/2005 23:50:00*6.8106*6.8106*6.8106*6.8106
05/31/2005 23:55:00*6.8105*6.8147*6.815*6.81
06/01/2005 00:00:00*6.8147*6.8147*6.8147*6.8147
06/01/2005 00:05:00*6.81*6.8001*6.8147*6.8
06/01/2005 00:10:00*6.80005*6.80005*6.8001*6.80005
06/01/2005 00:15:00*6.80005*6.80005*6.80005*6.80005
06/01/2005 00:20:00*6.80005*6.80005*6.80005*6.80005
06/01/2005 00:25:00*6.8005*6.80005*6.8005*6.80005
06/01/2005 00:30:00*6.80005*6.80005*6.80005*6.80005
06/01/2005 00:35:00*6.80005*6.80005*6.80005*6.80005
06/01/2005 00:40:00*6.80005*6.8032*6.8091*6.799
06/01/2005 00:45:00*6.80305*6.80305*6.8032*6.80305
06/01/2005 00:50:00*6.80305*6.80305*6.80305*6.80305
06/01/2005 00:55:00*6.80925*6.80305*6.8095*6.80305
06/01/2005 01:00:00*6.80305*6.80305*6.80305*6.80305
06/01/2005 01:05:00*6.80305*6.80305*6.80305*6.80305
06/01/2005 01:10:00*6.80305*6.80305*6.80305*6.80305
06/01/2005 01:15:00*6.8125*6.80505*6.8126*6.80305
06/01/2005 01:20:00*6.80625*6.8051*6.8126*6.805
06/01/2005 01:25:00*6.80505*6.80155*6.8091*6.795
06/01/2005 01:30:00*6.80155*6.80155*6.80155*6.80155
06/01/2005 01:35:00*6.8005*6.7966*6.8016*6.7965
06/01/2005 01:40:00*6.7966*6.8051*6.8076*6.793
06/01/2005 01:45:00*6.805*6.7966*6.8051*6.7965
06/01/2005 01:50:00*6.79655*6.79625*6.7966*6.795
06/01/2005 01:55:00*6.796*6.7926*6.79635*6.7925
06/01/2005 02:00:00*6.79225*6.79005*6.7951*6.79
06/01/2005 02:05:00*6.79245*6.7913*6.7926*6.78875
06/01/2005 02:10:00*6.7913*6.787*6.7913*6.78625
06/01/2005 02:15:00*6.7871*6.7868*6.795*6.7845
06/01/2005 02:20:00*6.78675*6.7846*6.7868*6.7801
06/01/2005 02:25:00*6.78325*6.7776*6.7846*6.7725
06/01/2005 02:30:00*6.77975*6.7788*6.7826*6.7775
06/01/2005 02:35:00*6.7828*6.79205*6.7951*6.7788
06/01/2005 02:40:00*6.78885*6.7826*6.79205*6.7805
06/01/2005 02:45:00*6.78305*6.785*6.785*6.78175
06/01/2005 02:50:00*6.784*6.78775*6.7938*6.7835
06/01/2005 02:55:00*6.788*6.7884*6.789*6.785
06/01/2005 03:00:00*6.7885*6.7904*6.7915*6.78675
06/01/2005 03:05:00*6.79025*6.78455*6.7906*6.7845
06/01/2005 03:10:00*6.785*6.785*6.7876*6.7805
06/01/2005 03:15:00*6.7862*6.7846*6.7863*6.7845
06/01/2005 03:20:00*6.78455*6.7836*6.787*6.7835
06/01/2005 03:25:00*6.784*6.7838*6.7858*6.782
06/01/2005 03:30:00*6.7838*6.7826*6.786*6.78
06/01/2005 03:35:00*6.78005*6.77755*6.7835*6.777
06/01/2005 03:40:00*6.7745*6.7791*6.7791*6.76875
06/01/2005 03:45:00*6.77975*6.775*6.785*6.775
06/01/2005 03:50:00*6.7785*6.7886*6.7886*6.7725
06/01/2005 03:55:00*6.78205*6.7975*6.80225*6.78205
06/01/2005 04:00:00*6.7975*6.80325*6.80375*6.7763
06/01/2005 04:05:00*6.8026*6.8075*6.8075*6.797
06/01/2005 04:10:00*6.80675*6.8025*6.81175*6.7851
06/01/2005 04:15:00*6.8026*6.8051*6.8055*6.7995
06/01/2005 04:20:00*6.8063*6.811*6.8185*6.795
06/01/2005 04:25:00*6.811*6.8193*6.82225*6.80725
06/01/2005 04:30:00*6.8185*6.818*6.8205*6.8103
06/01/2005 04:35:00*6.8175*6.8158*6.8218*6.8108
06/01/2005 04:40:00*6.8108*6.80535*6.81675*6.80125
06/01/2005 04:45:00*6.8065*6.812*6.815*6.80535
06/01/2005 04:50:00*6.812*6.807*6.8175*6.7801
06/01/2005 04:55:00*6.80875*6.8132*6.815*6.80425
06/01/2005 05:00:00*6.8137*6.82705*6.8276*6.8095
06/01/2005 05:05:00*6.82505*6.8383*6.8426*6.8126
06/01/2005 05:10:00*6.8385*6.85875*6.85975*6.8273
06/01/2005 05:15:00*6.85275*6.8538*6.8651*6.8288
06/01/2005 05:20:00*6.85225*6.8547*6.8575*6.8313
06/01/2005 05:25:00*6.857*6.859*6.8641*6.8348
06/01/2005 05:30:00*6.8625*6.8755*6.8815*6.8376
06/01/2005 05:35:00*6.884*6.877*6.8925*6.8601
06/01/2005 05:40:00*6.87725*6.8915*6.8946*6.8551
06/01/2005 05:45:00*6.8916*6.8908*6.9026*6.8881
06/01/2005 05:50:00*6.89105*6.892*6.8926*6.8832
06/01/2005 05:55:00*6.8923*6.8788*6.8923*6.8573
06/01/2005 06:00:00*6.877*6.87875*6.8826*6.8533
06/01/2005 06:05:00*6.879*6.885*6.8868*6.87875
06/01/2005 06:10:00*6.885*6.8806*6.8868*6.88
06/01/2005 06:15:00*6.8806*6.8863*6.8876*6.88005
06/01/2005 06:20:00*6.88475*6.88375*6.8863*6.8767
06/01/2005 06:25:00*6.88375*6.8863*6.8863*6.876
06/01/2005 06:30:00*6.8857*6.89325*6.895*6.8683
06/01/2005 06:35:00*6.8948*6.915*6.915*6.8901
06/01/2005 06:40:00*6.9113*6.9115*6.9173*6.9095
06/01/2005 06:45:00*6.9115*6.9088*6.9155*6.8901
06/01/2005 06:50:00*6.9075*6.915*6.9155*6.905
06/01/2005 06:55:00*6.9155*6.9125*6.9155*6.9065
06/01/2005 07:00:00*6.9105*6.9051*6.913*6.9018
06/01/2005 07:05:00*6.9053*6.90625*6.908*6.9038
06/01/2005 07:10:00*6.9065*6.90595*6.9098*6.8974
06/01/2005 07:15:00*6.90595*6.90725*6.9085*6.905
06/01/2005 07:20:00*6.9073*6.9053*6.9085*6.90525
06/01/2005 07:25:00*6.9053*6.9076*6.9076*6.90525
06/01/2005 07:30:00*6.9076*6.90675*6.9076*6.905
06/01/2005 07:35:00*6.9063*6.9018*6.9068*6.9017
06/01/2005 07:40:00*6.9015*6.90205*6.90325*6.8985
06/01/2005 07:45:00*6.902*6.9017*6.904*6.90075
06/01/2005 07:50:00*6.9018*6.90175*6.90225*6.89875
06/01/2005 07:55:00*6.90185*6.9045*6.9053*6.90175
06/01/2005 08:00:00*6.9045*6.9041*6.9071*6.882
06/01/2005 08:05:00*6.90515*6.917*6.917*6.8816
06/01/2005 08:10:00*6.9169*6.92565*6.95125*6.9065
06/01/2005 08:15:00*6.925*6.9243*6.92565*6.91925
06/01/2005 08:20:00*6.9248*6.9273*6.9326*6.9043
06/01/2005 08:25:00*6.92755*6.92155*6.9315*6.9152
06/01/2005 08:30:00*6.92355*6.9301*6.9301*6.92155
06/01/2005 08:35:00*6.93075*6.9453*6.9465*6.9136
06/01/2005 08:40:00*6.94525*6.94085*6.9542*6.935
06/01/2005 08:45:00*6.9418*6.9421*6.9458*6.9395
06/01/2005 08:50:00*6.94325*6.944*6.9585*6.9398
06/01/2005 08:55:00*6.95285*6.9485*6.953*6.941
06/01/2005 09:00:00*6.9495*6.947*6.95085*6.94375
06/01/2005 09:05:00*6.947*6.9413*6.94875*6.93625
06/01/2005 09:10:00*6.9423*6.9396*6.94445*6.9351
06/01/2005 09:15:00*6.941*6.9392*6.94105*6.9102
06/01/2005 09:20:00*6.9399*6.94525*6.9468*6.9198
06/01/2005 09:25:00*6.9438*6.9421*6.956*6.9394
06/01/2005 09:30:00*6.9437*6.94275*6.9512*6.9399
06/01/2005 09:35:00*6.94175*6.9358*6.946*6.9358
06/01/2005 09:40:00*6.938*6.93275*6.94105*6.9263
06/01/2005 09:45:00*6.9313*6.9198*6.9338*6.9168
06/01/2005 09:50:00*6.9183*6.9179*6.921*6.9155
06/01/2005 09:55:00*6.9194*6.9175*6.91985*6.912
06/01/2005 10:00:00*6.91355*6.891*6.9175*6.891
06/01/2005 10:05:00*6.8913*6.8978*6.8978*6.8588
06/01/2005 10:10:00*6.895*6.89955*6.906*6.8698
06/01/2005 10:15:00*6.9035*6.8975*6.9101*6.8975
06/01/2005 10:20:00*6.8976*6.88475*6.901*6.8651
06/01/2005 10:25:00*6.885*6.87585*6.885*6.8725
06/01/2005 10:30:00*6.8723*6.87425*6.87605*6.8643
06/01/2005 10:35:00*6.873*6.8713*6.8799*6.867
06/01/2005 10:40:00*6.87295*6.86655*6.87295*6.8624
06/01/2005 10:45:00*6.8663*6.87105*6.8723*6.8614
06/01/2005 10:50:00*6.8743*6.8715*6.8758*6.8625
06/01/2005 10:55:00*6.8711*6.8656*6.8715*6.86
06/01/2005 11:00:00*6.865*6.8628*6.8663*6.8341
06/01/2005 11:05:00*6.85905*6.8701*6.87105*6.85905
06/01/2005 11:10:00*6.8691*6.87135*6.8753*6.8503
06/01/2005 11:15:00*6.87075*6.8728*6.8785*6.869
06/01/2005 11:20:00*6.8692*6.868*6.87455*6.8615
06/01/2005 11:25:00*6.868*6.86825*6.871*6.86725
06/01/2005 11:30:00*6.8685*6.8701*6.8726*6.86825
06/01/2005 11:35:00*6.86525*6.8801*6.8825*6.8627
06/01/2005 11:40:00*6.8813*6.8828*6.8885*6.8655
06/01/2005 11:45:00*6.8833*6.88355*6.88855*6.8828
06/01/2005 11:50:00*6.8838*6.8855*6.8873*6.88355
06/01/2005 11:55:00*6.8846*6.90725*6.908*6.8846
06/01/2005 12:00:00*6.906*6.917*6.917*6.90345
06/01/2005 12:05:00*6.919*6.9268*6.941*6.9121
06/01/2005 12:10:00*6.92985*6.9322*6.935*6.925
06/01/2005 12:15:00*6.93*6.93185*6.936*6.9275
06/01/2005 12:20:00*6.9313*6.9273*6.935*6.9238
06/01/2005 12:25:00*6.9279*6.9301*6.9348*6.92
06/01/2005 12:30:00*6.9305*6.9311*6.9363*6.9217
06/01/2005 12:35:00*6.93305*6.92385*6.93305*6.9233
06/01/2005 12:40:00*6.92385*6.92385*6.9255*6.9233
06/01/2005 12:45:00*6.9233*6.92525*6.92525*6.9213
06/01/2005 12:50:00*6.92525*6.9248*6.92525*6.9248
06/01/2005 12:55:00*6.9255*6.9265*6.92755*6.9248
06/01/2005 13:00:00*6.925*6.925*6.92675*6.925
06/01/2005 13:05:00*6.9225*6.9275*6.9285*6.9225
06/01/2005 13:10:00*6.9285*6.9275*6.9285*6.9275
06/01/2005 13:15:00*6.92725*6.9275*6.9285*6.925
06/01/2005 13:20:00*6.92425*6.92605*6.9275*6.9213
06/01/2005 13:25:00*6.925*6.9251*6.92605*6.9233
06/01/2005 13:30:00*6.9251*6.9251*6.9251*6.9251
06/01/2005 13:35:00*6.924*6.9279*6.9279*6.9225
06/01/2005 13:40:00*6.92625*6.9241*6.9279*6.924
06/01/2005 13:45:00*6.924*6.9276*6.931*6.924
06/01/2005 13:50:00*6.92845*6.92505*6.92845*6.9225
06/01/2005 13:55:00*6.925*6.924*6.9315*6.9173
06/01/2005 14:00:00*6.91835*6.9173*6.924*6.9173
06/01/2005 14:05:00*6.91625*6.9213*6.92225*6.9153
06/01/2005 14:10:00*6.92225*6.92225*6.92225*6.9213
06/01/2005 14:15:00*6.9173*6.9165*6.92225*6.915
06/01/2005 14:20:00*6.915*6.897*6.91655*6.8951
06/01/2005 14:25:00*6.897*6.89705*6.90005*6.8945
06/01/2005 14:30:00*6.8995*6.90155*6.90155*6.89705
06/01/2005 14:35:00*6.90155*6.902*6.902*6.901
06/01/2005 14:40:00*6.90205*6.9035*6.9035*6.902
06/01/2005 14:45:00*6.90355*6.8982*6.90355*6.897
06/01/2005 14:50:00*6.8973*6.8841*6.9035*6.8825
06/01/2005 14:55:00*6.8826*6.89195*6.892*6.8826
06/01/2005 15:00:00*6.89275*6.8883*6.8935*6.88
06/01/2005 15:05:00*6.8852*6.88655*6.8926*6.867
06/01/2005 15:10:00*6.88655*6.88725*6.8903*6.88655
06/01/2005 15:15:00*6.88725*6.88655*6.8896*6.8797
06/01/2005 15:20:00*6.88725*6.88995*6.8901*6.88
06/01/2005 15:25:00*6.88995*6.88855*6.88995*6.88855
06/01/2005 15:30:00*6.8891*6.889*6.8895*6.88855
06/01/2005 15:35:00*6.89*6.89005*6.8905*6.889
06/01/2005 15:40:00*6.89005*6.8875*6.89005*6.8875
06/01/2005 15:45:00*6.88875*6.8925*6.894*6.887
06/01/2005 15:50:00*6.89255*6.89135*6.89255*6.8898
06/01/2005 15:55:00*6.892*6.89255*6.89255*6.891
06/01/2005 16:00:00*6.89255*6.89255*6.89255*6.89255
06/01/2005 16:05:00*6.8936*6.8858*6.9065*6.885
06/01/2005 16:10:00*6.90665*6.91025*6.9103*6.8858
06/01/2005 16:15:00*6.9095*6.9086*6.91025*6.9086
06/01/2005 16:20:00*6.9086*6.9223*6.92375*6.9086
06/01/2005 16:25:00*6.9223*6.9245*6.9245*6.9091
06/01/2005 16:30:00*6.924*6.9226*6.9245*6.9225
06/01/2005 16:35:00*6.9245*6.915*6.9245*6.9128
06/01/2005 16:40:00*6.9128*6.9251*6.9315*6.9128
06/01/2005 16:45:00*6.9251*6.9201*6.9251*6.915
06/01/2005 16:50:00*6.92425*6.9201*6.926*6.9145
06/01/2005 16:55:00*6.9201*6.92255*6.92255*6.9
06/01/2005 17:00:00*6.92255*6.92255*6.92255*6.92255
