06/22/2005 17:05:00*1.6908*1.69135*1.6915*1.6894
06/22/2005 17:10:00*1.691*1.69135*1.6917*1.6898
06/22/2005 17:15:00*1.6914*1.69085*1.6914*1.6891
06/22/2005 17:20:00*1.69055*1.69195*1.69215*1.6888
06/22/2005 17:25:00*1.6925*1.69155*1.6927*1.6906
06/22/2005 17:30:00*1.69165*1.69165*1.69225*1.6896
06/22/2005 17:35:00*1.6916*1.69225*1.69225*1.69055
06/22/2005 17:40:00*1.69195*1.6923*1.69235*1.6902
06/22/2005 17:45:00*1.6923*1.6935*1.6935*1.691
06/22/2005 17:50:00*1.69245*1.69295*1.6935*1.6913
06/22/2005 17:55:00*1.6928*1.6922*1.69295*1.69195
06/22/2005 18:00:00*1.69245*1.69305*1.69345*1.6908
06/22/2005 18:05:00*1.6931*1.69265*1.69325*1.6907
06/22/2005 18:10:00*1.69265*1.6923*1.69295*1.6909
06/22/2005 18:15:00*1.6927*1.69255*1.6933*1.6912
06/22/2005 18:20:00*1.69265*1.69305*1.69305*1.6909
06/22/2005 18:25:00*1.6931*1.69315*1.6939*1.69295
06/22/2005 18:30:00*1.6928*1.69335*1.69335*1.69255
06/22/2005 18:35:00*1.6934*1.69365*1.69435*1.69335
06/22/2005 18:40:00*1.69345*1.69305*1.69415*1.69305
06/22/2005 18:45:00*1.6931*1.69355*1.69395*1.69295
06/22/2005 18:50:00*1.69385*1.69795*1.69825*1.6933
06/22/2005 18:55:00*1.6979*1.69895*1.69905*1.69765
06/22/2005 19:00:00*1.69875*1.69835*1.70005*1.6967
06/22/2005 19:05:00*1.6982*1.69895*1.7006*1.6974
06/22/2005 19:10:00*1.69765*1.69705*1.69975*1.6967
06/22/2005 19:15:00*1.697*1.69885*1.69885*1.6969
06/22/2005 19:20:00*1.69855*1.69825*1.70285*1.69735
06/22/2005 19:25:00*1.698*1.69845*1.699*1.6978
06/22/2005 19:30:00*1.6984*1.69885*1.70235*1.6966
06/22/2005 19:35:00*1.6981*1.69935*1.7*1.6981
06/22/2005 19:40:00*1.69975*1.6976*1.7029*1.6976
06/22/2005 19:45:00*1.6986*1.6991*1.7022*1.6974
06/22/2005 19:50:00*1.69905*1.6978*1.70005*1.6978
06/22/2005 19:55:00*1.699*1.69945*1.7039*1.6972
06/22/2005 20:00:00*1.698*1.69895*1.69965*1.698
06/22/2005 20:05:00*1.6989*1.7008*1.70285*1.6973
06/22/2005 20:10:00*1.69935*1.69885*1.7008*1.69865
06/22/2005 20:15:00*1.6993*1.699*1.70125*1.69725
06/22/2005 20:20:00*1.7*1.69865*1.7001*1.69785
06/22/2005 20:25:00*1.69855*1.69895*1.69925*1.69855
06/22/2005 20:30:00*1.6974*1.6996*1.7001*1.697
06/22/2005 20:35:00*1.69915*1.69905*1.7022*1.6973
06/22/2005 20:40:00*1.6991*1.69925*1.7018*1.6975
06/22/2005 20:45:00*1.699*1.6989*1.70505*1.6976
06/22/2005 20:50:00*1.70215*1.70005*1.7062*1.6986
06/22/2005 20:55:00*1.7*1.6991*1.7073*1.6977
06/22/2005 21:00:00*1.6987*1.69925*1.7022*1.6972
06/22/2005 21:05:00*1.6996*1.704*1.704*1.6974
06/22/2005 21:10:00*1.6983*1.7061*1.7066*1.6976
06/22/2005 21:15:00*1.6994*1.70015*1.7061*1.6991
06/22/2005 21:20:00*1.70035*1.6983*1.71025*1.698
06/22/2005 21:25:00*1.7003*1.69895*1.70205*1.698
06/22/2005 21:30:00*1.69885*1.69865*1.70115*1.6974
06/22/2005 21:35:00*1.6989*1.69845*1.70085*1.69685
06/22/2005 21:40:00*1.6983*1.69825*1.7007*1.69685
06/22/2005 21:45:00*1.6983*1.6984*1.6985*1.69715
06/22/2005 21:50:00*1.69805*1.69815*1.6984*1.6979
06/22/2005 21:55:00*1.6978*1.6974*1.69925*1.69685
06/22/2005 22:00:00*1.6985*1.70045*1.70165*1.6974
06/22/2005 22:05:00*1.6971*1.6992*1.70125*1.6971
06/22/2005 22:10:00*1.69895*1.7007*1.7007*1.6973
06/22/2005 22:15:00*1.6987*1.69905*1.7007*1.6973
06/22/2005 22:20:00*1.7003*1.6988*1.7003*1.6985
06/22/2005 22:25:00*1.6988*1.6978*1.7016*1.6971
06/22/2005 22:30:00*1.7012*1.69825*1.70175*1.6973
06/22/2005 22:35:00*1.6985*1.69765*1.69865*1.69735
06/22/2005 22:40:00*1.6977*1.69785*1.69785*1.6976
06/22/2005 22:45:00*1.6979*1.69775*1.69855*1.69725
06/22/2005 22:50:00*1.69795*1.69935*1.69985*1.6977
06/22/2005 22:55:00*1.6978*1.69855*1.69935*1.6978
06/22/2005 23:00:00*1.6987*1.6996*1.70105*1.6972
06/22/2005 23:05:00*1.7006*1.69895*1.70125*1.6968
06/22/2005 23:10:00*1.69905*1.6992*1.69945*1.6973
06/22/2005 23:15:00*1.6994*1.6983*1.70115*1.6975
06/22/2005 23:20:00*1.6993*1.69905*1.7029*1.6978
06/22/2005 23:25:00*1.699*1.70055*1.70055*1.69675
06/22/2005 23:30:00*1.69905*1.69925*1.70225*1.6972
06/22/2005 23:35:00*1.6993*1.69905*1.70185*1.6976
06/22/2005 23:40:00*1.69895*1.6994*1.7031*1.6976
06/22/2005 23:45:00*1.69935*1.70165*1.7023*1.6975
06/22/2005 23:50:00*1.6978*1.6987*1.70455*1.6977
06/22/2005 23:55:00*1.6988*1.69905*1.70455*1.6984
06/23/2005 00:00:00*1.6993*1.6989*1.704*1.6977
06/23/2005 00:05:00*1.6997*1.6981*1.7063*1.6978
06/23/2005 00:10:00*1.6976*1.6996*1.70235*1.6976
06/23/2005 00:15:00*1.69925*1.69995*1.70055*1.6976
06/23/2005 00:20:00*1.6992*1.69945*1.7002*1.6981
06/23/2005 00:25:00*1.6995*1.6993*1.7*1.6992
06/23/2005 00:30:00*1.69945*1.69935*1.7001*1.69885
06/23/2005 00:35:00*1.6995*1.69945*1.6999*1.69905
06/23/2005 00:40:00*1.6991*1.69955*1.69955*1.69905
06/23/2005 00:45:00*1.6992*1.699*1.70065*1.69855
06/23/2005 00:50:00*1.69875*1.69895*1.69935*1.6984
06/23/2005 00:55:00*1.699*1.69945*1.70015*1.6989
06/23/2005 01:00:00*1.6981*1.6995*1.7004*1.6981
06/23/2005 01:05:00*1.699*1.69905*1.6995*1.6977
06/23/2005 01:10:00*1.69895*1.69935*1.6996*1.6979
06/23/2005 01:15:00*1.6992*1.70015*1.70145*1.6979
06/23/2005 01:20:00*1.70035*1.6999*1.7006*1.6983
06/23/2005 01:25:00*1.6997*1.70055*1.70075*1.6997
06/23/2005 01:30:00*1.69995*1.70045*1.70085*1.6986
06/23/2005 01:35:00*1.7*1.69945*1.70045*1.6994
06/23/2005 01:40:00*1.70005*1.70055*1.70055*1.69945
06/23/2005 01:45:00*1.7003*1.70075*1.70155*1.6987
06/23/2005 01:50:00*1.70055*1.70015*1.7012*1.699
06/23/2005 01:55:00*1.7002*1.6987*1.7009*1.6987
06/23/2005 02:00:00*1.70055*1.70075*1.70155*1.6987
06/23/2005 02:05:00*1.7006*1.70125*1.70185*1.70055
06/23/2005 02:10:00*1.70125*1.7005*1.7017*1.70005
06/23/2005 02:15:00*1.70055*1.7005*1.7017*1.7
06/23/2005 02:20:00*1.70045*1.70075*1.70145*1.70045
06/23/2005 02:25:00*1.7005*1.7003*1.70125*1.6999
06/23/2005 02:30:00*1.70075*1.70205*1.70205*1.70015
06/23/2005 02:35:00*1.7016*1.70295*1.70305*1.7016
06/23/2005 02:45:00*1.7028*1.7034*1.7034*1.70185
06/23/2005 02:50:00*1.70285*1.70465*1.70625*1.70265
06/23/2005 02:55:00*1.7051*1.70445*1.7058*1.70365
06/23/2005 03:00:00*1.70465*1.70355*1.70535*1.70355
06/23/2005 03:05:00*1.704*1.70395*1.70495*1.70285
06/23/2005 03:10:00*1.70405*1.70475*1.70545*1.70295
06/23/2005 03:15:00*1.7049*1.70695*1.70695*1.7045
06/23/2005 03:20:00*1.70685*1.70535*1.70695*1.70535
06/23/2005 03:25:00*1.7054*1.7073*1.70875*1.70475
06/23/2005 03:30:00*1.70805*1.70735*1.7092*1.7067
06/23/2005 03:35:00*1.7074*1.70625*1.7074*1.70605
06/23/2005 03:40:00*1.70635*1.70425*1.70745*1.70425
06/23/2005 03:45:00*1.7047*1.70515*1.70525*1.70405
06/23/2005 03:50:00*1.70525*1.70515*1.70595*1.7041
06/23/2005 03:55:00*1.7057*1.70555*1.7063*1.70465
06/23/2005 04:00:00*1.70535*1.70435*1.70575*1.70395
06/23/2005 04:05:00*1.70395*1.70345*1.705*1.7029
06/23/2005 04:10:00*1.7032*1.70385*1.705*1.703
06/23/2005 04:15:00*1.7037*1.70315*1.7046*1.70265
06/23/2005 04:20:00*1.7036*1.70265*1.704*1.70225
06/23/2005 04:25:00*1.70295*1.70445*1.70445*1.70265
06/23/2005 04:30:00*1.70425*1.70485*1.70585*1.70425
06/23/2005 04:35:00*1.7044*1.7051*1.7057*1.7042
06/23/2005 04:40:00*1.70525*1.70515*1.70555*1.70465
06/23/2005 04:45:00*1.7054*1.70535*1.7064*1.705
06/23/2005 04:50:00*1.70525*1.70575*1.70635*1.70505
06/23/2005 04:55:00*1.7057*1.70435*1.70575*1.70425
06/23/2005 05:00:00*1.70445*1.70455*1.70545*1.7037
06/23/2005 05:05:00*1.70475*1.7048*1.70585*1.7042
06/23/2005 05:10:00*1.70575*1.7052*1.70615*1.7048
06/23/2005 05:15:00*1.7055*1.70605*1.70605*1.7052
06/23/2005 05:20:00*1.70585*1.70585*1.70635*1.7052
06/23/2005 05:25:00*1.7059*1.7059*1.70615*1.70535
06/23/2005 05:30:00*1.70595*1.7054*1.70615*1.70495
06/23/2005 05:35:00*1.706*1.70525*1.706*1.70505
06/23/2005 05:40:00*1.70535*1.70605*1.70675*1.705
06/23/2005 05:45:00*1.7061*1.7053*1.7063*1.70475
06/23/2005 05:50:00*1.70525*1.70745*1.7078*1.7046
06/23/2005 05:55:00*1.7077*1.70855*1.7099*1.70745
06/23/2005 06:00:00*1.70805*1.70745*1.7087*1.70675
06/23/2005 06:05:00*1.70725*1.70745*1.7081*1.706
06/23/2005 06:10:00*1.70725*1.7076*1.708*1.70655
06/23/2005 06:15:00*1.7075*1.70555*1.7077*1.70535
06/23/2005 06:20:00*1.70575*1.70525*1.70575*1.70455
06/23/2005 06:25:00*1.7051*1.70395*1.7053*1.70375
06/23/2005 06:30:00*1.70425*1.70485*1.70515*1.7039
06/23/2005 06:35:00*1.705*1.70385*1.7054*1.70385
06/23/2005 06:40:00*1.70445*1.7041*1.7053*1.70385
06/23/2005 06:45:00*1.7056*1.70445*1.7056*1.7041
06/23/2005 06:50:00*1.7044*1.70465*1.7049*1.70425
06/23/2005 06:55:00*1.70475*1.70455*1.7055*1.70435
06/23/2005 07:00:00*1.70435*1.70165*1.7051*1.70085
06/23/2005 07:05:00*1.7019*1.7039*1.704*1.70165
06/23/2005 07:10:00*1.7041*1.7034*1.7044*1.7032
06/23/2005 07:15:00*1.7036*1.703*1.7038*1.70275
06/23/2005 07:20:00*1.7034*1.70525*1.7053*1.703
06/23/2005 07:25:00*1.7054*1.70575*1.70635*1.70465
06/23/2005 07:30:00*1.70565*1.70535*1.70625*1.70505
06/23/2005 07:35:00*1.7054*1.7065*1.7072*1.7051
06/23/2005 07:40:00*1.70605*1.70545*1.70665*1.70485
06/23/2005 07:45:00*1.70595*1.70495*1.70595*1.70475
06/23/2005 07:50:00*1.70485*1.70385*1.70495*1.70305
06/23/2005 07:55:00*1.7043*1.70305*1.7043*1.70295
06/23/2005 08:00:00*1.70325*1.70285*1.70415*1.7024
06/23/2005 08:05:00*1.70265*1.70215*1.70315*1.7011
06/23/2005 08:10:00*1.70225*1.70155*1.70235*1.7006
06/23/2005 08:15:00*1.70145*1.70195*1.7028*1.70115
06/23/2005 08:20:00*1.70185*1.70145*1.702*1.70085
06/23/2005 08:25:00*1.7022*1.70055*1.7022*1.69985
06/23/2005 08:30:00*1.70075*1.70125*1.7018*1.6994
06/23/2005 08:35:00*1.7009*1.69915*1.70135*1.69895
06/23/2005 08:40:00*1.69895*1.69875*1.7001*1.69765
06/23/2005 08:45:00*1.6983*1.69915*1.7005*1.6983
06/23/2005 08:50:00*1.6996*1.70085*1.70115*1.69915
06/23/2005 08:55:00*1.7011*1.70005*1.7012*1.6985
06/23/2005 09:00:00*1.70035*1.69965*1.7009*1.69935
06/23/2005 09:05:00*1.69985*1.69905*1.70035*1.69905
06/23/2005 09:10:00*1.69915*1.69945*1.7002*1.69825
06/23/2005 09:15:00*1.6991*1.69915*1.69945*1.69795
06/23/2005 09:20:00*1.6989*1.69745*1.7001*1.69745
06/23/2005 09:25:00*1.6977*1.69805*1.6989*1.6974
06/23/2005 09:30:00*1.69825*1.69735*1.6995*1.697
06/23/2005 09:35:00*1.6984*1.69765*1.6984*1.69685
06/23/2005 09:40:00*1.6979*1.698*1.69895*1.69725
06/23/2005 09:45:00*1.69785*1.69835*1.69835*1.69715
06/23/2005 09:50:00*1.69725*1.69765*1.69835*1.6968
06/23/2005 09:55:00*1.6977*1.69995*1.7003*1.69745
06/23/2005 10:00:00*1.69955*1.69945*1.70015*1.69915
06/23/2005 10:05:00*1.6994*1.69905*1.70005*1.69895
06/23/2005 10:10:00*1.69895*1.69845*1.6997*1.69825
06/23/2005 10:15:00*1.6984*1.69985*1.7003*1.6983
06/23/2005 10:20:00*1.69995*1.70025*1.70085*1.69975
06/23/2005 10:25:00*1.69955*1.69975*1.70065*1.6984
06/23/2005 10:30:00*1.69965*1.70025*1.70045*1.6985
06/23/2005 10:35:00*1.69995*1.70055*1.70085*1.6987
06/23/2005 10:40:00*1.70065*1.70095*1.70165*1.69945
06/23/2005 10:45:00*1.7006*1.70065*1.702*1.6996
06/23/2005 10:50:00*1.7009*1.69995*1.7016*1.6993
06/23/2005 10:55:00*1.7*1.70195*1.70245*1.69985
06/23/2005 11:00:00*1.70255*1.70475*1.70525*1.7017
06/23/2005 11:05:00*1.70495*1.70605*1.7085*1.7042
06/23/2005 11:10:00*1.70595*1.70355*1.7077*1.70345
06/23/2005 11:15:00*1.70345*1.70285*1.7049*1.7013
06/23/2005 11:20:00*1.7016*1.70325*1.70425*1.7012
06/23/2005 11:25:00*1.7031*1.7035*1.70395*1.7018
06/23/2005 11:30:00*1.70405*1.7041*1.70455*1.7028
06/23/2005 11:35:00*1.70325*1.70315*1.7042*1.701
06/23/2005 11:40:00*1.70265*1.70275*1.7039*1.7015
06/23/2005 11:45:00*1.7029*1.70205*1.7038*1.7016
06/23/2005 11:50:00*1.70155*1.7001*1.7031*1.7
06/23/2005 11:55:00*1.7015*1.70185*1.703*1.7001
06/23/2005 12:00:00*1.70165*1.7029*1.70355*1.7011
06/23/2005 12:05:00*1.70335*1.70395*1.7042*1.7013
06/23/2005 12:10:00*1.70385*1.70375*1.70455*1.7022
06/23/2005 12:15:00*1.704*1.7037*1.70425*1.70275
06/23/2005 12:20:00*1.70325*1.7021*1.72385*1.7015
06/23/2005 12:25:00*1.7031*1.7009*1.70355*1.7009
06/23/2005 12:30:00*1.70205*1.7019*1.70275*1.6995
06/23/2005 12:35:00*1.702*1.70155*1.7021*1.70095
06/23/2005 12:40:00*1.7015*1.70195*1.70195*1.6998
06/23/2005 12:45:00*1.7024*1.70255*1.70255*1.7012
06/23/2005 12:50:00*1.7015*1.70245*1.7026*1.7006
06/23/2005 12:55:00*1.7023*1.7012*1.7036*1.7012
06/23/2005 13:00:00*1.70235*1.7028*1.7206*1.7009
06/23/2005 13:05:00*1.7029*1.70255*1.70315*1.7015
06/23/2005 13:10:00*1.70335*1.70265*1.70375*1.7017
06/23/2005 13:15:00*1.7025*1.70235*1.703*1.7006
06/23/2005 13:20:00*1.70175*1.70065*1.70295*1.69995
06/23/2005 13:25:00*1.7011*1.70095*1.7018*1.6999
06/23/2005 13:30:00*1.70085*1.70145*1.70195*1.70075
06/23/2005 13:35:00*1.70175*1.701*1.7018*1.6991
06/23/2005 13:40:00*1.70095*1.7007*1.70125*1.6996
06/23/2005 13:45:00*1.7014*1.70095*1.7018*1.6997
06/23/2005 13:50:00*1.70235*1.70055*1.70235*1.6993
06/23/2005 13:55:00*1.7008*1.70005*1.7008*1.6991
06/23/2005 14:00:00*1.70025*1.70025*1.7005*1.6987
06/23/2005 14:05:00*1.7004*1.69925*1.70085*1.6988
06/23/2005 14:10:00*1.69935*1.698*1.70035*1.6978
06/23/2005 14:15:00*1.6997*1.69935*1.6998*1.698
06/23/2005 14:20:00*1.69905*1.69935*1.7096*1.6988
06/23/2005 14:25:00*1.6995*1.6997*1.7001*1.6985
06/23/2005 14:30:00*1.69955*1.6982*1.7004*1.6982
06/23/2005 14:35:00*1.6985*1.69875*1.7*1.6982
06/23/2005 14:40:00*1.69885*1.69905*1.70145*1.6982
06/23/2005 14:45:00*1.6993*1.69925*1.7003*1.6982
06/23/2005 14:50:00*1.69905*1.70015*1.70065*1.6981
06/23/2005 14:55:00*1.7003*1.70065*1.70115*1.69915
06/23/2005 15:00:00*1.70075*1.70295*1.70295*1.699
06/23/2005 15:05:00*1.7032*1.70335*1.70345*1.70165
06/23/2005 15:10:00*1.70315*1.70345*1.70385*1.7017
06/23/2005 15:15:00*1.7032*1.7037*1.70475*1.70255
06/23/2005 15:20:00*1.70335*1.70305*1.7042*1.7018
06/23/2005 15:25:00*1.7031*1.7018*1.70365*1.7016
06/23/2005 15:30:00*1.7016*1.70285*1.70325*1.7014
06/23/2005 15:35:00*1.70275*1.70345*1.7037*1.7013
06/23/2005 15:40:00*1.7026*1.704*1.7043*1.7026
06/23/2005 15:45:00*1.7042*1.7024*1.7044*1.7017
06/23/2005 15:50:00*1.7014*1.70375*1.7247*1.7014
06/23/2005 15:55:00*1.7033*1.70435*1.70435*1.7021
06/23/2005 16:00:00*1.70425*1.70315*1.70505*1.70255
06/23/2005 16:05:00*1.70325*1.7021*1.70415*1.7016
06/23/2005 16:10:00*1.702*1.7027*1.726*1.7017
06/23/2005 16:15:00*1.7034*1.7025*1.72505*1.7022
06/23/2005 16:20:00*1.7026*1.7043*1.7047*1.7021
06/23/2005 16:25:00*1.70355*1.7028*1.70445*1.7018
06/23/2005 16:30:00*1.703*1.7025*1.7282*1.7021
06/23/2005 16:35:00*1.7039*1.7027*1.7041*1.7022
06/23/2005 16:40:00*1.70325*1.72695*1.72695*1.7017
06/23/2005 16:45:00*1.7034*1.7039*1.727*1.702
06/23/2005 16:50:00*1.7039*1.7025*1.7047*1.7025
06/23/2005 16:55:00*1.7051*1.73265*1.7347*1.7025
06/23/2005 17:00:00*1.73265*1.70395*1.73265*1.7031
