06/15/2005 17:05:00*1.698*1.6977*1.6983*1.69705
06/15/2005 17:10:00*1.6973*1.6974*1.69805*1.6973
06/15/2005 17:15:00*1.6982*1.69875*1.69875*1.6971
06/15/2005 17:20:00*1.69865*1.69905*1.69935*1.69705
06/15/2005 17:25:00*1.6993*1.69935*1.6997*1.69895
06/15/2005 17:30:00*1.69955*1.69915*1.69955*1.69915
06/15/2005 17:35:00*1.6993*1.6988*1.6994*1.6983
06/15/2005 17:40:00*1.6986*1.69885*1.69885*1.6981
06/15/2005 17:45:00*1.6991*1.6991*1.6991*1.69875
06/15/2005 17:50:00*1.6991*1.6986*1.6991*1.6986
06/15/2005 17:55:00*1.6988*1.6982*1.6988*1.698
06/15/2005 18:00:00*1.698*1.6993*1.6993*1.698
06/15/2005 18:05:00*1.6996*1.69955*1.7*1.6993
06/15/2005 18:10:00*1.6996*1.69885*1.6996*1.69885
06/15/2005 18:15:00*1.6994*1.69925*1.6996*1.69885
06/15/2005 18:20:00*1.6997*1.69915*1.7003*1.69915
06/15/2005 18:25:00*1.7*1.69945*1.7*1.69915
06/15/2005 18:30:00*1.6997*1.6995*1.6999*1.69885
06/15/2005 18:35:00*1.6996*1.6994*1.6996*1.699
06/15/2005 18:40:00*1.6996*1.6992*1.6996*1.6992
06/15/2005 18:45:00*1.6993*1.6994*1.69945*1.69845
06/15/2005 18:50:00*1.69955*1.69955*1.69975*1.6994
06/15/2005 18:55:00*1.69925*1.69945*1.6997*1.699
06/15/2005 19:00:00*1.7004*1.6999*1.7004*1.69945
06/15/2005 19:05:00*1.6998*1.7013*1.7013*1.6998
06/15/2005 19:10:00*1.7001*1.70075*1.7013*1.7001
06/15/2005 19:15:00*1.701*1.70055*1.701*1.7005
06/15/2005 19:20:00*1.7012*1.7013*1.7017*1.70055
06/15/2005 19:25:00*1.7016*1.70155*1.7016*1.7011
06/15/2005 19:30:00*1.70135*1.70045*1.70155*1.69985
06/15/2005 19:35:00*1.7005*1.70015*1.70055*1.70015
06/15/2005 19:40:00*1.70005*1.70025*1.70095*1.6994
06/15/2005 19:45:00*1.7002*1.70045*1.7009*1.6999
06/15/2005 19:50:00*1.70035*1.70035*1.70075*1.69995
06/15/2005 19:55:00*1.7005*1.70065*1.70085*1.69985
06/15/2005 20:00:00*1.7012*1.70015*1.70125*1.70015
06/15/2005 20:05:00*1.7*1.70015*1.70065*1.69975
06/15/2005 20:10:00*1.70065*1.70085*1.70105*1.70015
06/15/2005 20:15:00*1.7012*1.70145*1.70155*1.70055
06/15/2005 20:20:00*1.70155*1.70195*1.7026*1.70145
06/15/2005 20:25:00*1.7019*1.70145*1.70245*1.70115
06/15/2005 20:30:00*1.7011*1.70175*1.70195*1.70045
06/15/2005 20:35:00*1.7012*1.69995*1.70175*1.69995
06/15/2005 20:40:00*1.70005*1.69965*1.70055*1.69955
06/15/2005 20:45:00*1.6998*1.70015*1.70025*1.69965
06/15/2005 20:50:00*1.69975*1.69975*1.70015*1.69915
06/15/2005 20:55:00*1.7004*1.69955*1.7004*1.6994
06/15/2005 21:00:00*1.69945*1.69835*1.69955*1.69795
06/15/2005 21:05:00*1.6991*1.69865*1.6991*1.69835
06/15/2005 21:10:00*1.69875*1.69815*1.69895*1.6978
06/15/2005 21:15:00*1.6985*1.69805*1.6985*1.69785
06/15/2005 21:20:00*1.69785*1.69745*1.69805*1.69715
06/15/2005 21:25:00*1.6974*1.69745*1.69775*1.6973
06/15/2005 21:30:00*1.69765*1.69765*1.69845*1.69735
06/15/2005 21:35:00*1.6976*1.69785*1.69805*1.6973
06/15/2005 21:40:00*1.6976*1.69765*1.69805*1.6974
06/15/2005 21:45:00*1.6981*1.69805*1.6984*1.69735
06/15/2005 21:50:00*1.69815*1.69845*1.69875*1.6975
06/15/2005 21:55:00*1.6987*1.69795*1.6987*1.6978
06/15/2005 22:00:00*1.69825*1.69865*1.69885*1.69745
06/15/2005 22:05:00*1.6985*1.69825*1.69865*1.69765
06/15/2005 22:10:00*1.6981*1.69795*1.69825*1.6977
06/15/2005 22:15:00*1.6978*1.69805*1.69845*1.6978
06/15/2005 22:20:00*1.69795*1.69815*1.69825*1.6973
06/15/2005 22:25:00*1.6981*1.6982*1.6988*1.69765
06/15/2005 22:30:00*1.69785*1.69785*1.69825*1.69755
06/15/2005 22:35:00*1.69775*1.69735*1.69785*1.69695
06/15/2005 22:40:00*1.6975*1.69755*1.69755*1.6973
06/15/2005 22:45:00*1.6978*1.69745*1.69785*1.6974
06/15/2005 22:50:00*1.69765*1.6978*1.698*1.6973
06/15/2005 22:55:00*1.6978*1.69715*1.69805*1.697
06/15/2005 23:00:00*1.69725*1.6964*1.69725*1.69615
06/15/2005 23:05:00*1.6965*1.69645*1.6965*1.6959
06/15/2005 23:10:00*1.6964*1.69675*1.69695*1.69575
06/15/2005 23:15:00*1.6966*1.6967*1.69695*1.6963
06/15/2005 23:20:00*1.69645*1.6961*1.69675*1.6956
06/15/2005 23:25:00*1.6972*1.69635*1.6972*1.6961
06/15/2005 23:30:00*1.69675*1.6969*1.69745*1.6962
06/15/2005 23:35:00*1.69675*1.6972*1.6976*1.69675
06/15/2005 23:40:00*1.69675*1.69685*1.69725*1.6967
06/15/2005 23:45:00*1.6972*1.69705*1.6972*1.69685
06/15/2005 23:50:00*1.697*1.69575*1.69715*1.69455
06/15/2005 23:55:00*1.69595*1.69545*1.6965*1.69545
06/16/2005 00:00:00*1.69545*1.69605*1.69605*1.69365
06/16/2005 00:05:00*1.6951*1.69555*1.69625*1.6951
06/16/2005 00:10:00*1.69565*1.6951*1.69585*1.69495
06/16/2005 00:15:00*1.6952*1.69625*1.6965*1.6951
06/16/2005 00:20:00*1.6962*1.6974*1.699*1.6959
06/16/2005 00:25:00*1.6973*1.69735*1.6987*1.69645
06/16/2005 00:30:00*1.69745*1.69775*1.69945*1.6972
06/16/2005 00:35:00*1.6979*1.69745*1.6983*1.69745
06/16/2005 00:40:00*1.69765*1.69735*1.6984*1.69735
06/16/2005 00:45:00*1.6976*1.6986*1.69945*1.69725
06/16/2005 00:50:00*1.69875*1.6985*1.6989*1.69825
06/16/2005 00:55:00*1.6983*1.69855*1.69915*1.6981
06/16/2005 01:00:00*1.6978*1.6984*1.69875*1.69635
06/16/2005 01:05:00*1.69835*1.69745*1.69915*1.69745
06/16/2005 01:10:00*1.69735*1.6974*1.69765*1.6971
06/16/2005 01:15:00*1.6975*1.6974*1.69785*1.6969
06/16/2005 01:20:00*1.69725*1.6974*1.69745*1.69705
06/16/2005 01:25:00*1.697*1.69735*1.69745*1.69695
06/16/2005 01:30:00*1.69695*1.697*1.69795*1.69695
06/16/2005 01:35:00*1.6975*1.69695*1.6975*1.6967
06/16/2005 01:40:00*1.69685*1.69725*1.69745*1.69615
06/16/2005 01:45:00*1.6969*1.69715*1.69745*1.6961
06/16/2005 01:50:00*1.69705*1.6975*1.69775*1.6967
06/16/2005 01:55:00*1.6973*1.6975*1.69795*1.69695
06/16/2005 02:00:00*1.6977*1.69685*1.69795*1.69655
06/16/2005 02:05:00*1.6969*1.69645*1.6969*1.6959
06/16/2005 02:10:00*1.69635*1.69595*1.69675*1.69535
06/16/2005 02:15:00*1.6958*1.6959*1.69625*1.6955
06/16/2005 02:20:00*1.69595*1.69545*1.6961*1.69525
06/16/2005 02:25:00*1.6957*1.6953*1.69595*1.69505
06/16/2005 02:30:00*1.69555*1.69645*1.69675*1.6953
06/16/2005 02:35:00*1.69645*1.69695*1.6975*1.6957
06/16/2005 02:40:00*1.69695*1.69695*1.69745*1.69625
06/16/2005 02:45:00*1.697*1.6971*1.69765*1.69625
06/16/2005 02:50:00*1.69755*1.6968*1.69755*1.6968
06/16/2005 02:55:00*1.6977*1.6974*1.6977*1.6968
06/16/2005 03:00:00*1.6974*1.69755*1.69825*1.6971
06/16/2005 03:05:00*1.6974*1.69765*1.6983*1.6974
06/16/2005 03:10:00*1.6975*1.69895*1.69895*1.6971
06/16/2005 03:15:00*1.6984*1.69865*1.69895*1.69755
06/16/2005 03:20:00*1.69845*1.69785*1.699*1.69765
06/16/2005 03:25:00*1.6979*1.69815*1.69905*1.69755
06/16/2005 03:30:00*1.69835*1.69855*1.69905*1.6981
06/16/2005 03:35:00*1.6985*1.69905*1.69905*1.6981
06/16/2005 03:40:00*1.69865*1.6985*1.69905*1.6984
06/16/2005 03:45:00*1.6994*1.6992*1.6998*1.6984
06/16/2005 03:50:00*1.6993*1.69885*1.69935*1.6984
06/16/2005 03:55:00*1.6985*1.6988*1.6995*1.6985
06/16/2005 04:00:00*1.69875*1.6983*1.69925*1.6983
06/16/2005 04:05:00*1.69925*1.6986*1.6994*1.6983
06/16/2005 04:10:00*1.6985*1.6993*1.6993*1.6985
06/16/2005 04:15:00*1.6991*1.69925*1.69965*1.6985
06/16/2005 04:20:00*1.6987*1.69925*1.69945*1.6986
06/16/2005 04:25:00*1.6992*1.69945*1.69975*1.6988
06/16/2005 04:30:00*1.69945*1.699*1.69945*1.69855
06/16/2005 04:35:00*1.6988*1.6981*1.69925*1.698
06/16/2005 04:40:00*1.6982*1.69685*1.6992*1.6967
06/16/2005 04:45:00*1.6983*1.69825*1.699*1.69685
06/16/2005 04:50:00*1.69885*1.69905*1.6996*1.6973
06/16/2005 04:55:00*1.6982*1.6985*1.69965*1.6981
06/16/2005 05:00:00*1.69875*1.69885*1.70025*1.6985
06/16/2005 05:05:00*1.6989*1.6995*1.70075*1.698
06/16/2005 05:10:00*1.69975*1.69975*1.7005*1.6994
06/16/2005 05:15:00*1.6999*1.70045*1.70095*1.6985
06/16/2005 05:20:00*1.70025*1.6998*1.70085*1.6981
06/16/2005 05:25:00*1.6998*1.70015*1.70205*1.6983
06/16/2005 05:30:00*1.7002*1.69915*1.7003*1.6986
06/16/2005 05:35:00*1.6994*1.69835*1.6996*1.69815
06/16/2005 05:40:00*1.69815*1.69825*1.6987*1.69705
06/16/2005 05:45:00*1.6989*1.69885*1.7004*1.6972
06/16/2005 05:50:00*1.699*1.69815*1.6996*1.69765
06/16/2005 05:55:00*1.6985*1.69765*1.6991*1.6975
06/16/2005 06:00:00*1.69795*1.6987*1.6988*1.69735
06/16/2005 06:05:00*1.6985*1.6989*1.69935*1.69825
06/16/2005 06:10:00*1.69925*1.69915*1.69955*1.69865
06/16/2005 06:15:00*1.6991*1.69905*1.69925*1.69825
06/16/2005 06:20:00*1.6994*1.69885*1.70005*1.6972
06/16/2005 06:25:00*1.6989*1.69995*1.7004*1.6983
06/16/2005 06:30:00*1.70035*1.70005*1.7008*1.69945
06/16/2005 06:35:00*1.7009*1.70075*1.7015*1.699
06/16/2005 06:40:00*1.70105*1.6995*1.70105*1.6993
06/16/2005 06:45:00*1.6997*1.69945*1.69995*1.6993
06/16/2005 06:50:00*1.6995*1.69985*1.7003*1.6983
06/16/2005 06:55:00*1.7004*1.69955*1.7004*1.699
06/16/2005 07:00:00*1.69975*1.69935*1.70025*1.6981
06/16/2005 07:05:00*1.69945*1.69865*1.69955*1.6979
06/16/2005 07:10:00*1.69885*1.699*1.7008*1.6976
06/16/2005 07:15:00*1.6991*1.69885*1.69975*1.6977
06/16/2005 07:20:00*1.6993*1.6988*1.70025*1.6975
06/16/2005 07:25:00*1.6988*1.6986*1.7002*1.6978
06/16/2005 07:30:00*1.6986*1.69925*1.69955*1.69815
06/16/2005 07:35:00*1.69915*1.69795*1.6996*1.69725
06/16/2005 07:40:00*1.69795*1.6975*1.6988*1.6973
06/16/2005 07:45:00*1.6975*1.69835*1.6989*1.69725
06/16/2005 07:50:00*1.6978*1.6981*1.69885*1.6978
06/16/2005 07:55:00*1.6984*1.69985*1.69985*1.6974
06/16/2005 08:00:00*1.69945*1.69945*1.70025*1.6983
06/16/2005 08:05:00*1.69935*1.70015*1.70055*1.6982
06/16/2005 08:10:00*1.70035*1.70045*1.7021*1.6998
06/16/2005 08:15:00*1.7007*1.6994*1.7007*1.69865
06/16/2005 08:20:00*1.69905*1.70005*1.70045*1.6979
06/16/2005 08:25:00*1.6998*1.69845*1.70025*1.6982
06/16/2005 08:30:00*1.69855*1.69915*1.7007*1.698
06/16/2005 08:35:00*1.6993*1.69885*1.69975*1.69855
06/16/2005 08:40:00*1.6993*1.6994*1.69995*1.698
06/16/2005 08:45:00*1.7001*1.6995*1.7001*1.6986
06/16/2005 08:50:00*1.698*1.70135*1.70165*1.698
06/16/2005 08:55:00*1.7013*1.69935*1.7014*1.69785
06/16/2005 09:00:00*1.69925*1.69795*1.70105*1.69785
06/16/2005 09:05:00*1.69785*1.69505*1.6986*1.69435
06/16/2005 09:10:00*1.69515*1.69465*1.6961*1.6937
06/16/2005 09:15:00*1.6937*1.69405*1.69515*1.6936
06/16/2005 09:20:00*1.6944*1.69425*1.69535*1.69365
06/16/2005 09:25:00*1.6945*1.69565*1.69565*1.69355
06/16/2005 09:30:00*1.69625*1.69455*1.69685*1.6939
06/16/2005 09:35:00*1.6947*1.69465*1.69625*1.69375
06/16/2005 09:40:00*1.69455*1.69385*1.695*1.69335
06/16/2005 09:45:00*1.69365*1.69165*1.6946*1.6904
06/16/2005 09:50:00*1.69135*1.69005*1.69265*1.68965
06/16/2005 09:55:00*1.6897*1.69085*1.69225*1.688
06/16/2005 10:00:00*1.69045*1.69095*1.69155*1.6898
06/16/2005 10:05:00*1.69055*1.69195*1.69225*1.6894
06/16/2005 10:10:00*1.692*1.69225*1.69255*1.6902
06/16/2005 10:15:00*1.6925*1.69235*1.69255*1.69065
06/16/2005 10:20:00*1.694*1.69135*1.69405*1.6909
06/16/2005 10:25:00*1.6918*1.69135*1.69235*1.6895
06/16/2005 10:30:00*1.69095*1.69215*1.69245*1.6889
06/16/2005 10:35:00*1.69235*1.69145*1.69265*1.6889
06/16/2005 10:40:00*1.69185*1.69035*1.69215*1.6893
06/16/2005 10:45:00*1.6894*1.69025*1.69175*1.688
06/16/2005 10:50:00*1.69035*1.69015*1.69055*1.6882
06/16/2005 10:55:00*1.6898*1.69065*1.69095*1.6884
06/16/2005 11:00:00*1.69115*1.69*1.69235*1.69
06/16/2005 11:05:00*1.69085*1.69015*1.691*1.6881
06/16/2005 11:10:00*1.69005*1.68915*1.69025*1.6878
06/16/2005 11:15:00*1.6891*1.69055*1.69055*1.6875
06/16/2005 11:20:00*1.6898*1.6897*1.69175*1.688
06/16/2005 11:25:00*1.6905*1.68935*1.69075*1.6877
06/16/2005 11:30:00*1.69*1.69125*1.69135*1.6881
06/16/2005 11:35:00*1.6911*1.68975*1.69155*1.6893
06/16/2005 11:40:00*1.68995*1.68955*1.69115*1.6881
06/16/2005 11:45:00*1.6901*1.68985*1.69145*1.6884
06/16/2005 11:50:00*1.68965*1.69025*1.69055*1.6879
06/16/2005 11:55:00*1.6902*1.68995*1.69125*1.688
06/16/2005 12:00:00*1.69055*1.69065*1.6909*1.6897
06/16/2005 12:05:00*1.69075*1.69025*1.69175*1.6886
06/16/2005 12:10:00*1.69005*1.69075*1.69075*1.68945
06/16/2005 12:15:00*1.69075*1.69045*1.6915*1.6877
06/16/2005 12:20:00*1.69025*1.69035*1.69115*1.6891
06/16/2005 12:25:00*1.6905*1.69055*1.69155*1.6887
06/16/2005 12:30:00*1.69155*1.69055*1.69155*1.6889
06/16/2005 12:35:00*1.69045*1.69065*1.69105*1.6887
06/16/2005 12:40:00*1.69065*1.69065*1.6908*1.6885
06/16/2005 12:45:00*1.69065*1.6906*1.69065*1.6891
06/16/2005 12:50:00*1.69055*1.6906*1.69115*1.6888
06/16/2005 12:55:00*1.691*1.6908*1.691*1.6904
06/16/2005 13:00:00*1.69045*1.69*1.69085*1.6884
06/16/2005 13:05:00*1.6899*1.69055*1.69065*1.6886
06/16/2005 13:10:00*1.6905*1.6888*1.69075*1.6888
06/16/2005 13:15:00*1.6903*1.68945*1.6904*1.6882
06/16/2005 13:20:00*1.68955*1.6885*1.6898*1.6878
06/16/2005 13:25:00*1.68895*1.687*1.68915*1.6868
06/16/2005 13:30:00*1.68845*1.68845*1.68935*1.687
06/16/2005 13:35:00*1.6884*1.6881*1.6898*1.6866
06/16/2005 13:40:00*1.68925*1.68985*1.69015*1.6876
06/16/2005 13:45:00*1.6897*1.68925*1.6901*1.6877
06/16/2005 13:50:00*1.68905*1.68905*1.6899*1.6872
06/16/2005 13:55:00*1.6894*1.6878*1.69015*1.687
06/16/2005 14:00:00*1.6896*1.68935*1.68965*1.6878
06/16/2005 14:05:00*1.68915*1.68945*1.69025*1.687
06/16/2005 14:10:00*1.6883*1.6888*1.68975*1.6883
06/16/2005 14:15:00*1.68975*1.6879*1.69625*1.6874
06/16/2005 14:20:00*1.6875*1.68955*1.69035*1.6875
06/16/2005 14:25:00*1.6892*1.68995*1.69005*1.6874
06/16/2005 14:30:00*1.6896*1.68955*1.69005*1.6889
06/16/2005 14:35:00*1.68935*1.6873*1.69005*1.6871
06/16/2005 14:40:00*1.6891*1.68895*1.68945*1.6873
06/16/2005 14:45:00*1.6883*1.6879*1.69015*1.6871
06/16/2005 14:50:00*1.68975*1.69005*1.69005*1.6879
06/16/2005 14:55:00*1.6897*1.69*1.69065*1.6874
06/16/2005 15:00:00*1.69045*1.69135*1.69185*1.6896
06/16/2005 15:05:00*1.6915*1.69095*1.6915*1.6895
06/16/2005 15:10:00*1.69105*1.69175*1.69245*1.6904
06/16/2005 15:15:00*1.6917*1.69135*1.69195*1.6898
06/16/2005 15:20:00*1.69135*1.6899*1.6918*1.6899
06/16/2005 15:25:00*1.6914*1.69075*1.6914*1.6888
06/16/2005 15:30:00*1.69095*1.69125*1.6919*1.69
06/16/2005 15:35:00*1.6917*1.6914*1.6917*1.6897
06/16/2005 15:40:00*1.6912*1.6897*1.692*1.6897
06/16/2005 15:45:00*1.691*1.69095*1.6914*1.6893
06/16/2005 15:50:00*1.69105*1.6912*1.6918*1.6896
06/16/2005 15:55:00*1.692*1.69135*1.692*1.6897
06/16/2005 16:00:00*1.69125*1.6913*1.69245*1.6897
06/16/2005 16:05:00*1.6914*1.69255*1.69315*1.6909
06/16/2005 16:10:00*1.69225*1.69325*1.69345*1.6914
06/16/2005 16:15:00*1.6933*1.6931*1.6933*1.6908
06/16/2005 16:20:00*1.69295*1.69325*1.69325*1.6924
06/16/2005 16:25:00*1.6935*1.69345*1.69365*1.6914
06/16/2005 16:30:00*1.69335*1.6935*1.69385*1.6904
06/16/2005 16:35:00*1.69345*1.69345*1.69385*1.69165
06/16/2005 16:40:00*1.69325*1.69315*1.69345*1.69265
06/16/2005 16:45:00*1.6933*1.69255*1.6933*1.6914
06/16/2005 16:50:00*1.69275*1.69295*1.6931*1.6915
06/16/2005 16:55:00*1.6926*1.6912*1.6931*1.6912
06/16/2005 17:00:00*1.69275*1.69315*1.69395*1.6912
