06/16/2005 17:05:00*1.69355*1.6953*1.6953*1.69315
06/16/2005 17:10:00*1.6948*1.69545*1.6955*1.6946
06/16/2005 17:15:00*1.6954*1.69565*1.69595*1.69465
06/16/2005 17:20:00*1.69625*1.6954*1.69625*1.6947
06/16/2005 17:25:00*1.6953*1.69505*1.69605*1.69485
06/16/2005 17:30:00*1.69525*1.69595*1.69595*1.69445
06/16/2005 17:35:00*1.6955*1.69635*1.69665*1.6945
06/16/2005 17:40:00*1.69605*1.69635*1.6967*1.69545
06/16/2005 17:45:00*1.6963*1.6964*1.6966*1.6951
06/16/2005 17:50:00*1.69515*1.69565*1.6964*1.69515
06/16/2005 17:55:00*1.69605*1.69635*1.6967*1.69565
06/16/2005 18:00:00*1.69655*1.69525*1.69665*1.69495
06/16/2005 18:05:00*1.6949*1.6954*1.6959*1.69465
06/16/2005 18:10:00*1.69555*1.69495*1.69555*1.6947
06/16/2005 18:15:00*1.6948*1.69465*1.69505*1.69435
06/16/2005 18:20:00*1.69435*1.69425*1.6947*1.69395
06/16/2005 18:25:00*1.694*1.69395*1.6944*1.6933
06/16/2005 18:30:00*1.69405*1.69425*1.69445*1.69375
06/16/2005 18:35:00*1.6938*1.69435*1.6944*1.69355
06/16/2005 18:40:00*1.69445*1.69415*1.69445*1.6887
06/16/2005 18:45:00*1.694*1.69355*1.69445*1.69355
06/16/2005 18:50:00*1.6935*1.69415*1.69415*1.6935
06/16/2005 18:55:00*1.6942*1.69425*1.69425*1.6936
06/16/2005 19:00:00*1.6943*1.69405*1.6943*1.69385
06/16/2005 19:05:00*1.6942*1.69375*1.6942*1.6935
06/16/2005 19:10:00*1.69355*1.69375*1.69385*1.69315
06/16/2005 19:15:00*1.6943*1.6945*1.6945*1.69355
06/16/2005 19:20:00*1.6939*1.69395*1.6945*1.69385
06/16/2005 19:25:00*1.6938*1.6942*1.6947*1.6938
06/16/2005 19:30:00*1.69465*1.69445*1.69485*1.69395
06/16/2005 19:35:00*1.69425*1.69455*1.69485*1.6942
06/16/2005 19:40:00*1.69465*1.69475*1.69505*1.69445
06/16/2005 19:45:00*1.6949*1.6952*1.6952*1.69435
06/16/2005 19:50:00*1.69465*1.69505*1.6952*1.6898
06/16/2005 19:55:00*1.695*1.69475*1.69525*1.69425
06/16/2005 20:00:00*1.69495*1.69435*1.69495*1.69325
06/16/2005 20:05:00*1.69435*1.69355*1.69535*1.69355
06/16/2005 20:10:00*1.69375*1.69345*1.69385*1.69305
06/16/2005 20:15:00*1.69365*1.69395*1.69425*1.69315
06/16/2005 20:20:00*1.69415*1.69475*1.69565*1.69395
06/16/2005 20:25:00*1.6949*1.69615*1.69615*1.69475
06/16/2005 20:30:00*1.69555*1.69615*1.69635*1.69505
06/16/2005 20:35:00*1.696*1.69575*1.69625*1.69565
06/16/2005 20:40:00*1.69565*1.69635*1.69655*1.69565
06/16/2005 20:45:00*1.696*1.69645*1.69705*1.6957
06/16/2005 20:50:00*1.69655*1.69635*1.69665*1.6959
06/16/2005 20:55:00*1.6961*1.69425*1.69635*1.69425
06/16/2005 21:00:00*1.69445*1.69555*1.69565*1.69425
06/16/2005 21:05:00*1.6957*1.69415*1.6957*1.69385
06/16/2005 21:10:00*1.6941*1.69415*1.69455*1.694
06/16/2005 21:15:00*1.6942*1.69515*1.6956*1.694
06/16/2005 21:20:00*1.6953*1.69465*1.6953*1.6946
06/16/2005 21:25:00*1.6949*1.6957*1.69575*1.6946
06/16/2005 21:30:00*1.69605*1.69565*1.6963*1.69515
06/16/2005 21:35:00*1.6955*1.69615*1.69655*1.6955
06/16/2005 21:40:00*1.6961*1.69615*1.6968*1.69595
06/16/2005 21:45:00*1.6961*1.69685*1.6971*1.6961
06/16/2005 21:50:00*1.69705*1.69745*1.69775*1.69595
06/16/2005 21:55:00*1.69735*1.69765*1.69775*1.6971
06/16/2005 22:00:00*1.69775*1.69685*1.69775*1.6962
06/16/2005 22:05:00*1.6965*1.69655*1.69765*1.6965
06/16/2005 22:10:00*1.69665*1.69665*1.69695*1.6964
06/16/2005 22:15:00*1.6967*1.69685*1.69715*1.6965
06/16/2005 22:20:00*1.69695*1.69665*1.69765*1.6962
06/16/2005 22:25:00*1.6969*1.69725*1.69815*1.69655
06/16/2005 22:30:00*1.69705*1.69745*1.69875*1.69685
06/16/2005 22:35:00*1.6973*1.69775*1.69775*1.69665
06/16/2005 22:40:00*1.69785*1.6971*1.69785*1.69685
06/16/2005 22:45:00*1.6978*1.69695*1.6978*1.6965
06/16/2005 22:50:00*1.69705*1.69705*1.69705*1.6967
06/16/2005 22:55:00*1.6972*1.6971*1.6975*1.6969
06/16/2005 23:00:00*1.6971*1.69815*1.6992*1.6971
06/16/2005 23:05:00*1.69675*1.69755*1.6994*1.69675
06/16/2005 23:10:00*1.6975*1.69765*1.6978*1.6973
06/16/2005 23:15:00*1.698*1.69705*1.698*1.69705
06/16/2005 23:20:00*1.69695*1.69835*1.69845*1.69675
06/16/2005 23:25:00*1.6983*1.69815*1.69985*1.6966
06/16/2005 23:30:00*1.698*1.6981*1.69855*1.698
06/16/2005 23:35:00*1.6987*1.69855*1.70035*1.6968
06/16/2005 23:40:00*1.69845*1.69825*1.6995*1.69805
06/16/2005 23:45:00*1.698*1.69845*1.69985*1.6966
06/16/2005 23:50:00*1.6984*1.69855*1.69855*1.69805
06/16/2005 23:55:00*1.6986*1.6974*1.70005*1.6968
06/17/2005 00:00:00*1.69685*1.69785*1.69845*1.69685
06/17/2005 00:05:00*1.6975*1.69755*1.69785*1.6975
06/17/2005 00:10:00*1.6975*1.69795*1.69795*1.697
06/17/2005 00:15:00*1.69775*1.69755*1.69795*1.6969
06/17/2005 00:20:00*1.69765*1.6979*1.6979*1.6973
06/17/2005 00:25:00*1.6979*1.6979*1.6982*1.6976
06/17/2005 00:30:00*1.6979*1.69845*1.69905*1.6967
06/17/2005 00:35:00*1.6983*1.6985*1.69895*1.69685
06/17/2005 00:40:00*1.69835*1.6978*1.6985*1.6978
06/17/2005 00:45:00*1.6979*1.6976*1.69815*1.6967
06/17/2005 00:50:00*1.6978*1.6976*1.698*1.6974
06/17/2005 00:55:00*1.6979*1.69755*1.6982*1.69755
06/17/2005 01:00:00*1.6977*1.69725*1.6977*1.69695
06/17/2005 01:05:00*1.6969*1.69655*1.6977*1.6962
06/17/2005 01:10:00*1.69635*1.69665*1.697*1.6963
06/17/2005 01:15:00*1.6964*1.69665*1.69705*1.6958
06/17/2005 01:20:00*1.69655*1.69665*1.69685*1.6962
06/17/2005 01:25:00*1.6962*1.69685*1.69685*1.696
06/17/2005 01:30:00*1.6968*1.69755*1.69845*1.69675
06/17/2005 01:35:00*1.6983*1.6974*1.6983*1.6968
06/17/2005 01:40:00*1.6969*1.69775*1.698*1.6965
06/17/2005 01:45:00*1.6976*1.69735*1.69775*1.69705
06/17/2005 01:50:00*1.6974*1.69705*1.6974*1.6965
06/17/2005 01:55:00*1.6969*1.6967*1.6973*1.69625
06/17/2005 02:00:00*1.69705*1.69695*1.6974*1.69655
06/17/2005 02:05:00*1.6968*1.69585*1.69735*1.69585
06/17/2005 02:10:00*1.69595*1.69555*1.6965*1.6953
06/17/2005 02:15:00*1.6959*1.69595*1.69635*1.6954
06/17/2005 02:20:00*1.6955*1.6965*1.69665*1.6955
06/17/2005 02:25:00*1.6962*1.69625*1.69675*1.6957
06/17/2005 02:30:00*1.69645*1.696*1.69695*1.6958
06/17/2005 02:40:00*1.69625*1.69685*1.6972*1.6958
06/17/2005 02:45:00*1.6971*1.69765*1.69805*1.69625
06/17/2005 02:50:00*1.69735*1.6978*1.69795*1.6971
06/17/2005 02:55:00*1.6968*1.69605*1.6978*1.69595
06/17/2005 03:00:00*1.69655*1.697*1.6974*1.69605
06/17/2005 03:05:00*1.6968*1.69615*1.69715*1.6959
06/17/2005 03:10:00*1.696*1.69665*1.69735*1.6958
06/17/2005 03:15:00*1.6968*1.69645*1.69735*1.69615
06/17/2005 03:20:00*1.69635*1.69595*1.69705*1.6957
06/17/2005 03:25:00*1.6959*1.69565*1.6964*1.6953
06/17/2005 03:30:00*1.6962*1.69685*1.69695*1.6956
06/17/2005 03:35:00*1.69695*1.69735*1.6976*1.69615
06/17/2005 03:40:00*1.6974*1.69835*1.70015*1.69715
06/17/2005 03:45:00*1.6983*1.69895*1.70025*1.6972
06/17/2005 03:50:00*1.6988*1.69915*1.7007*1.6975
06/17/2005 03:55:00*1.69875*1.69955*1.7004*1.69875
06/17/2005 04:00:00*1.69985*1.69975*1.70035*1.6981
06/17/2005 04:05:00*1.69965*1.6995*1.70035*1.6983
06/17/2005 04:10:00*1.7001*1.69865*1.70055*1.69815
06/17/2005 04:15:00*1.6982*1.6975*1.6996*1.6975
06/17/2005 04:20:00*1.6989*1.69885*1.6991*1.6975
06/17/2005 04:25:00*1.6985*1.69955*1.7002*1.6978
06/17/2005 04:30:00*1.69975*1.6995*1.70055*1.6978
06/17/2005 04:35:00*1.6995*1.7003*1.70095*1.6978
06/17/2005 04:40:00*1.7003*1.6997*1.70075*1.699
06/17/2005 04:45:00*1.7002*1.69945*1.70065*1.6984
06/17/2005 04:50:00*1.69935*1.70005*1.70055*1.6982
06/17/2005 04:55:00*1.7002*1.70005*1.70095*1.6999
06/17/2005 05:00:00*1.6999*1.7*1.70045*1.6986
06/17/2005 05:05:00*1.70055*1.69955*1.70055*1.6991
06/17/2005 05:10:00*1.6997*1.69895*1.70185*1.6977
06/17/2005 05:15:00*1.6993*1.69925*1.69985*1.698
06/17/2005 05:20:00*1.69895*1.69885*1.6995*1.6977
06/17/2005 05:25:00*1.6992*1.69925*1.69975*1.6977
06/17/2005 05:30:00*1.69915*1.6978*1.69975*1.6978
06/17/2005 05:35:00*1.6994*1.6979*1.6997*1.6975
06/17/2005 05:40:00*1.69795*1.69805*1.69835*1.6979
06/17/2005 05:45:00*1.698*1.69815*1.69865*1.6974
06/17/2005 05:50:00*1.69805*1.69815*1.6984*1.6967
06/17/2005 05:55:00*1.6983*1.69895*1.69915*1.6972
06/17/2005 06:00:00*1.699*1.69835*1.69955*1.69695
06/17/2005 06:05:00*1.6984*1.6986*1.7005*1.69805
06/17/2005 06:10:00*1.6992*1.69955*1.70005*1.69835
06/17/2005 06:15:00*1.6998*1.6984*1.70075*1.6981
06/17/2005 06:20:00*1.6988*1.69915*1.70015*1.6984
06/17/2005 06:25:00*1.6992*1.69995*1.7013*1.6975
06/17/2005 06:30:00*1.69975*1.69935*1.70085*1.6983
06/17/2005 06:35:00*1.7002*1.69745*1.7007*1.69745
06/17/2005 06:40:00*1.69795*1.69885*1.70075*1.69735
06/17/2005 06:45:00*1.6988*1.70125*1.70135*1.6981
06/17/2005 06:50:00*1.70135*1.70065*1.70235*1.7004
06/17/2005 06:55:00*1.7011*1.70205*1.70305*1.7005
06/17/2005 07:00:00*1.7019*1.70095*1.7022*1.6993
06/17/2005 07:05:00*1.7011*1.70055*1.7023*1.6989
06/17/2005 07:10:00*1.70075*1.69995*1.70085*1.699
06/17/2005 07:15:00*1.7014*1.69975*1.7014*1.6976
06/17/2005 07:20:00*1.70015*1.6999*1.70025*1.69935
06/17/2005 07:25:00*1.6994*1.6993*1.7007*1.6977
06/17/2005 07:30:00*1.70125*1.70135*1.70175*1.6989
06/17/2005 07:35:00*1.7015*1.70135*1.70175*1.6999
06/17/2005 07:40:00*1.70125*1.6994*1.7017*1.6989
06/17/2005 07:45:00*1.7013*1.69965*1.7013*1.6988
06/17/2005 07:50:00*1.69865*1.69905*1.7003*1.6978
06/17/2005 07:55:00*1.6992*1.7006*1.7006*1.69755
06/17/2005 08:00:00*1.69855*1.6997*1.7006*1.69785
06/17/2005 08:05:00*1.6988*1.69895*1.69975*1.6978
06/17/2005 08:10:00*1.69915*1.69965*1.69985*1.6986
06/17/2005 08:15:00*1.6999*1.6992*1.7012*1.6982
06/17/2005 08:20:00*1.69915*1.69935*1.69965*1.6979
06/17/2005 08:25:00*1.6995*1.69945*1.69985*1.6981
06/17/2005 08:30:00*1.6991*1.69855*1.70075*1.6977
06/17/2005 08:35:00*1.6986*1.69815*1.70015*1.69705
06/17/2005 08:40:00*1.6975*1.69925*1.69925*1.69605
06/17/2005 08:45:00*1.6995*1.69975*1.70135*1.6982
06/17/2005 08:50:00*1.70035*1.69995*1.70155*1.6982
06/17/2005 08:55:00*1.7001*1.69715*1.7001*1.69645
06/17/2005 09:00:00*1.69735*1.6972*1.69855*1.69665
06/17/2005 09:05:00*1.6971*1.69765*1.698*1.6962
06/17/2005 09:10:00*1.69755*1.69855*1.69915*1.69655
06/17/2005 09:15:00*1.6986*1.69855*1.70075*1.6971
06/17/2005 09:20:00*1.69875*1.6974*1.69995*1.6974
06/17/2005 09:25:00*1.6989*1.69885*1.69945*1.6974
06/17/2005 09:30:00*1.69895*1.6988*1.70115*1.6974
06/17/2005 09:35:00*1.69925*1.69975*1.70025*1.69825
06/17/2005 09:40:00*1.699*1.69935*1.70065*1.6985
06/17/2005 09:45:00*1.6996*1.6996*1.7001*1.698
06/17/2005 09:50:00*1.69975*1.69875*1.70055*1.69855
06/17/2005 09:55:00*1.6993*1.69795*1.69985*1.6967
06/17/2005 10:00:00*1.69825*1.69915*1.6998*1.69745
06/17/2005 10:05:00*1.6989*1.70275*1.70275*1.6974
06/17/2005 10:10:00*1.70135*1.70155*1.70275*1.6997
06/17/2005 10:15:00*1.7017*1.70275*1.70305*1.7009
06/17/2005 10:20:00*1.70255*1.70305*1.70325*1.7012
06/17/2005 10:25:00*1.70295*1.70335*1.70415*1.7019
06/17/2005 10:30:00*1.70375*1.70545*1.70555*1.7028
06/17/2005 10:35:00*1.70525*1.7063*1.70645*1.70505
06/17/2005 10:40:00*1.70625*1.70725*1.70735*1.7057
06/17/2005 10:45:00*1.707*1.70655*1.70815*1.7059
06/17/2005 10:50:00*1.70705*1.70695*1.70805*1.7062
06/17/2005 10:55:00*1.707*1.70815*1.7084*1.70655
06/17/2005 11:00:00*1.70805*1.70605*1.70815*1.70605
06/17/2005 11:05:00*1.7063*1.70655*1.70755*1.70605
06/17/2005 11:10:00*1.7074*1.70795*1.70795*1.7055
06/17/2005 11:15:00*1.7076*1.70795*1.70845*1.70685
06/17/2005 11:20:00*1.70825*1.70765*1.70835*1.70715
06/17/2005 11:25:00*1.7068*1.7091*1.70945*1.7068
06/17/2005 11:30:00*1.70905*1.7072*1.7091*1.70685
06/17/2005 11:35:00*1.7069*1.70725*1.70795*1.70655
06/17/2005 11:40:00*1.70675*1.70775*1.70795*1.7061
06/17/2005 11:45:00*1.7075*1.7071*1.70805*1.70675
06/17/2005 11:50:00*1.70745*1.70775*1.70775*1.706
06/17/2005 11:55:00*1.7073*1.70555*1.70775*1.7041
06/17/2005 12:00:00*1.7057*1.70685*1.70705*1.7044
06/17/2005 12:05:00*1.7048*1.7067*1.70685*1.7047
06/17/2005 12:10:00*1.7068*1.70745*1.70745*1.70545
06/17/2005 12:15:00*1.7068*1.70595*1.70745*1.70575
06/17/2005 12:20:00*1.70575*1.70615*1.70635*1.70515
06/17/2005 12:25:00*1.7061*1.70635*1.70635*1.7052
06/17/2005 12:30:00*1.70675*1.7062*1.70685*1.7058
06/17/2005 12:35:00*1.7059*1.70645*1.70665*1.70545
06/17/2005 12:40:00*1.706*1.70635*1.70645*1.70545
06/17/2005 12:45:00*1.7054*1.70575*1.70675*1.7054
06/17/2005 12:50:00*1.70585*1.70605*1.70695*1.7053
06/17/2005 12:55:00*1.70585*1.70715*1.70725*1.70565
06/17/2005 13:00:00*1.70685*1.7062*1.70715*1.70575
06/17/2005 13:05:00*1.7063*1.7068*1.7068*1.70555
06/17/2005 13:10:00*1.7061*1.7055*1.7068*1.7055
06/17/2005 13:15:00*1.7058*1.70595*1.70665*1.7055
06/17/2005 13:20:00*1.70615*1.7062*1.70655*1.70555
06/17/2005 13:25:00*1.7064*1.70605*1.70715*1.7057
06/17/2005 13:30:00*1.70725*1.70655*1.70725*1.70565
06/17/2005 13:35:00*1.7064*1.70645*1.70685*1.7053
06/17/2005 13:40:00*1.7063*1.70685*1.70725*1.7054
06/17/2005 13:45:00*1.706*1.70685*1.70695*1.706
06/17/2005 13:50:00*1.7067*1.7072*1.70755*1.70615
06/17/2005 13:55:00*1.7068*1.70755*1.70795*1.7068
06/17/2005 14:00:00*1.70765*1.70745*1.70835*1.7074
06/17/2005 14:05:00*1.7079*1.70755*1.7079*1.70695
06/17/2005 14:10:00*1.70745*1.70845*1.7087*1.70645
06/17/2005 14:15:00*1.7083*1.70955*1.71055*1.7076
06/17/2005 14:20:00*1.70945*1.70935*1.71035*1.70905
06/17/2005 14:25:00*1.7096*1.70875*1.70975*1.7083
06/17/2005 14:30:00*1.7084*1.7089*1.70985*1.708
06/17/2005 14:35:00*1.7099*1.7109*1.7125*1.7089
06/17/2005 14:40:00*1.71125*1.71005*1.71145*1.70985
06/17/2005 14:45:00*1.71*1.71095*1.71125*1.70985
06/17/2005 14:50:00*1.71075*1.71095*1.71205*1.7107
06/17/2005 14:55:00*1.7106*1.71135*1.7119*1.7106
06/17/2005 15:00:00*1.71145*1.71145*1.71265*1.71115
06/17/2005 15:05:00*1.71145*1.71195*1.71245*1.71145
06/17/2005 15:10:00*1.71215*1.71175*1.71235*1.7115
06/17/2005 15:15:00*1.7122*1.71145*1.7128*1.71035
06/17/2005 15:20:00*1.7113*1.71225*1.71275*1.7113
06/17/2005 15:25:00*1.7124*1.71205*1.71275*1.71205
06/17/2005 15:30:00*1.71225*1.71265*1.71295*1.71185
06/17/2005 15:35:00*1.7127*1.71315*1.71325*1.7122
06/17/2005 15:40:00*1.71325*1.7135*1.71385*1.7125
06/17/2005 15:45:00*1.7134*1.71375*1.714*1.71255
06/17/2005 15:50:00*1.71355*1.71315*1.71375*1.71305
06/17/2005 15:55:00*1.71325*1.71405*1.7142*1.7131
06/17/2005 16:00:00*1.71355*1.71295*1.71405*1.71265
06/17/2005 16:05:00*1.7127*1.7133*1.7135*1.71245
06/17/2005 16:10:00*1.71355*1.7136*1.7139*1.713
06/17/2005 16:15:00*1.7139*1.7122*1.7139*1.7122
06/17/2005 16:20:00*1.71215*1.7122*1.7122*1.712
06/17/2005 16:25:00*1.71345*1.713*1.71345*1.7122
06/17/2005 16:30:00*1.71275*1.71285*1.713*1.7119
06/17/2005 16:35:00*1.7128*1.71235*1.71285*1.7108
06/17/2005 16:40:00*1.7126*1.7117*1.7133*1.7117
06/17/2005 16:45:00*1.7118*1.7133*1.7133*1.7117
06/17/2005 16:50:00*1.7137*1.7136*1.7137*1.7133
06/17/2005 16:55:00*1.7142*1.7115*1.7142*1.7115
06/17/2005 17:00:00*1.7128*1.71345*1.71345*1.7115
