06/15/2005 18:05:00*1.82310*1.82300*1.82310*1.82280
06/15/2005 18:10:00*1.82300*1.82280*1.82300*1.82270
06/15/2005 18:15:00*1.82280*1.82290*1.82290*1.82270
06/15/2005 18:20:00*1.82290*1.82280*1.82300*1.82270
06/15/2005 18:25:00*1.82280*1.82280*1.82290*1.82240
06/15/2005 18:30:00*1.82280*1.82290*1.82290*1.82260
06/15/2005 18:35:00*1.82290*1.82280*1.82320*1.82280
06/15/2005 18:40:00*1.82280*1.82300*1.82300*1.82250
06/15/2005 18:45:00*1.82300*1.82280*1.82300*1.82260
06/15/2005 18:50:00*1.82280*1.82270*1.82300*1.82260
06/15/2005 18:55:00*1.82270*1.82280*1.82280*1.82260
06/15/2005 19:00:00*1.82280*1.82270*1.82280*1.82260
06/15/2005 19:05:00*1.82270*1.82270*1.82270*1.82240
06/15/2005 19:10:00*1.82270*1.82270*1.82300*1.82260
06/15/2005 19:15:00*1.82270*1.82250*1.82280*1.82240
06/15/2005 19:20:00*1.82250*1.82230*1.82250*1.82210
06/15/2005 19:25:00*1.82230*1.82250*1.82250*1.82220
06/15/2005 19:30:00*1.82250*1.82210*1.82250*1.82190
06/15/2005 19:35:00*1.82210*1.82120*1.82210*1.82110
06/15/2005 19:40:00*1.82120*1.82090*1.82130*1.82070
06/15/2005 19:45:00*1.82090*1.82090*1.82120*1.82070
06/15/2005 19:50:00*1.82090*1.82080*1.82100*1.82060
06/15/2005 19:55:00*1.82080*1.82120*1.82160*1.82070
06/15/2005 20:00:00*1.82120*1.82100*1.82130*1.82050
06/15/2005 20:05:00*1.82100*1.82070*1.82100*1.82060
06/15/2005 20:10:00*1.82070*1.81970*1.82070*1.81950
06/15/2005 20:15:00*1.81970*1.81990*1.82000*1.81950
06/15/2005 20:20:00*1.81990*1.81920*1.82000*1.81910
06/15/2005 20:25:00*1.81920*1.81970*1.81970*1.81880
06/15/2005 20:30:00*1.81970*1.82010*1.82020*1.81960
06/15/2005 20:35:00*1.82010*1.81990*1.82020*1.81970
06/15/2005 20:40:00*1.81990*1.81990*1.82000*1.81960
06/15/2005 20:45:00*1.81990*1.81970*1.81990*1.81960
06/15/2005 20:50:00*1.81970*1.81990*1.81990*1.81960
06/15/2005 20:55:00*1.81990*1.81970*1.81990*1.81940
06/15/2005 21:00:00*1.81970*1.81980*1.82000*1.81970
06/15/2005 21:05:00*1.81980*1.81950*1.81990*1.81920
06/15/2005 21:10:00*1.81950*1.81930*1.81960*1.81910
06/15/2005 21:15:00*1.81930*1.81850*1.81930*1.81830
06/15/2005 21:20:00*1.81850*1.81910*1.81920*1.81840
06/15/2005 21:25:00*1.81910*1.81960*1.81970*1.81900
06/15/2005 21:30:00*1.81960*1.81950*1.81960*1.81900
06/15/2005 21:35:00*1.81950*1.81880*1.81960*1.81870
06/15/2005 21:40:00*1.81880*1.81850*1.81880*1.81820
06/15/2005 21:45:00*1.81850*1.81910*1.81950*1.81850
06/15/2005 21:50:00*1.81910*1.81890*1.81920*1.81880
06/15/2005 21:55:00*1.81890*1.81900*1.81930*1.81880
06/15/2005 22:00:00*1.81900*1.81890*1.81910*1.81860
06/15/2005 22:05:00*1.81890*1.81950*1.81950*1.81850
06/15/2005 22:10:00*1.81950*1.82000*1.82040*1.81930
06/15/2005 22:15:00*1.82000*1.81970*1.82010*1.81950
06/15/2005 22:20:00*1.81970*1.81970*1.82000*1.81960
06/15/2005 22:25:00*1.81970*1.81950*1.81980*1.81940
06/15/2005 22:30:00*1.81950*1.81970*1.81980*1.81950
06/15/2005 22:35:00*1.81970*1.81970*1.81980*1.81960
06/15/2005 22:40:00*1.81970*1.81970*1.81990*1.81960
06/15/2005 22:45:00*1.81970*1.81950*1.81980*1.81950
06/15/2005 22:50:00*1.81950*1.81950*1.81970*1.81930
06/15/2005 22:55:00*1.81950*1.81890*1.81960*1.81870
06/15/2005 23:00:00*1.81890*1.81890*1.81900*1.81860
06/15/2005 23:05:00*1.81890*1.81870*1.81900*1.81860
06/15/2005 23:10:00*1.81870*1.81890*1.81890*1.81860
06/15/2005 23:15:00*1.81890*1.81890*1.81890*1.81860
06/15/2005 23:20:00*1.81890*1.81880*1.81890*1.81860
06/15/2005 23:25:00*1.81880*1.81930*1.81930*1.81870
06/15/2005 23:30:00*1.81930*1.81950*1.81960*1.81910
06/15/2005 23:35:00*1.81950*1.81910*1.81960*1.81870
06/15/2005 23:40:00*1.81910*1.81890*1.81950*1.81870
06/15/2005 23:45:00*1.81890*1.81800*1.81910*1.81680
06/15/2005 23:50:00*1.81800*1.81770*1.81840*1.81750
06/15/2005 23:55:00*1.81770*1.81850*1.81860*1.81750
06/16/2005 00:00:00*1.81850*1.81810*1.81870*1.81800
06/16/2005 00:05:00*1.81810*1.81790*1.81850*1.81780
06/16/2005 00:10:00*1.81790*1.81800*1.81820*1.81780
06/16/2005 00:15:00*1.81800*1.81750*1.81800*1.81750
06/16/2005 00:20:00*1.81750*1.81750*1.81760*1.81710
06/16/2005 00:25:00*1.81750*1.81660*1.81750*1.81650
06/16/2005 00:30:00*1.81660*1.81700*1.81740*1.81660
06/16/2005 00:35:00*1.81700*1.81690*1.81710*1.81670
06/16/2005 00:40:00*1.81690*1.81770*1.81770*1.81690
06/16/2005 00:45:00*1.81770*1.81790*1.81790*1.81750
06/16/2005 00:50:00*1.81790*1.81800*1.81800*1.81780
06/16/2005 00:55:00*1.81800*1.81820*1.81830*1.81780
06/16/2005 01:00:00*1.81820*1.81820*1.81860*1.81820
06/16/2005 01:05:00*1.81820*1.81820*1.81830*1.81800
06/16/2005 01:10:00*1.81820*1.81810*1.81830*1.81800
06/16/2005 01:15:00*1.81810*1.81790*1.81820*1.81790
06/16/2005 01:20:00*1.81790*1.81790*1.81800*1.81780
06/16/2005 01:25:00*1.81790*1.81790*1.81800*1.81780
06/16/2005 01:30:00*1.81790*1.81800*1.81810*1.81790
06/16/2005 01:35:00*1.81800*1.81880*1.81880*1.81790
06/16/2005 01:40:00*1.81880*1.81990*1.82000*1.81880
06/16/2005 01:45:00*1.81990*1.81920*1.81990*1.81920
06/16/2005 01:50:00*1.81920*1.81920*1.81950*1.81900
06/16/2005 01:55:00*1.81920*1.81900*1.81920*1.81880
06/16/2005 02:00:00*1.81900*1.81900*1.81920*1.81880
06/16/2005 02:05:00*1.81900*1.81910*1.81950*1.81890
06/16/2005 02:10:00*1.81910*1.81950*1.81950*1.81910
06/16/2005 02:15:00*1.81950*1.81920*1.81990*1.81920
06/16/2005 02:20:00*1.81920*1.81940*1.81940*1.81890
06/16/2005 02:25:00*1.81940*1.82020*1.82020*1.81920
06/16/2005 02:30:00*1.82020*1.82100*1.82110*1.82020
06/16/2005 02:35:00*1.82100*1.82050*1.82100*1.82040
06/16/2005 02:40:00*1.82050*1.82010*1.82050*1.81990
06/16/2005 02:45:00*1.82010*1.81990*1.82030*1.81960
06/16/2005 02:50:00*1.81990*1.81970*1.82020*1.81950
06/16/2005 02:55:00*1.81970*1.81970*1.82050*1.81920
06/16/2005 03:00:00*1.81970*1.81930*1.81970*1.81920
06/16/2005 03:05:00*1.81930*1.81800*1.81940*1.81800
06/16/2005 03:10:00*1.81800*1.81830*1.81860*1.81790
06/16/2005 03:15:00*1.81830*1.81840*1.81880*1.81800
06/16/2005 03:20:00*1.81840*1.81800*1.81880*1.81800
06/16/2005 03:25:00*1.81800*1.81870*1.81890*1.81800
06/16/2005 03:30:00*1.81870*1.81810*1.81880*1.81810
06/16/2005 03:35:00*1.81810*1.81820*1.81830*1.81800
06/16/2005 03:40:00*1.81820*1.81870*1.81890*1.81800
06/16/2005 03:45:00*1.81870*1.81840*1.81880*1.81810
06/16/2005 03:50:00*1.81840*1.81830*1.81840*1.81810
06/16/2005 03:55:00*1.81830*1.81830*1.81860*1.81820
06/16/2005 04:00:00*1.81830*1.81840*1.81870*1.81830
06/16/2005 04:05:00*1.81840*1.81840*1.81860*1.81830
06/16/2005 04:10:00*1.81840*1.81870*1.81890*1.81840
06/16/2005 04:15:00*1.81870*1.81860*1.81870*1.81840
06/16/2005 04:20:00*1.81860*1.81850*1.81870*1.81840
06/16/2005 04:25:00*1.81850*1.81860*1.81860*1.81830
06/16/2005 04:30:00*1.81860*1.81800*1.81870*1.81740
06/16/2005 04:35:00*1.81800*1.81820*1.81840*1.81780
06/16/2005 04:40:00*1.81820*1.81940*1.81970*1.81820
06/16/2005 04:45:00*1.81940*1.82020*1.82080*1.81940
06/16/2005 04:50:00*1.82020*1.82000*1.82110*1.81980
06/16/2005 04:55:00*1.82000*1.81850*1.82010*1.81810
06/16/2005 05:00:00*1.81850*1.81930*1.81940*1.81830
06/16/2005 05:05:00*1.81930*1.81940*1.81960*1.81920
06/16/2005 05:10:00*1.81940*1.82000*1.82040*1.81900
06/16/2005 05:15:00*1.82000*1.82030*1.82030*1.81950
06/16/2005 05:20:00*1.82030*1.82020*1.82040*1.81990
06/16/2005 05:25:00*1.82020*1.82000*1.82020*1.81980
06/16/2005 05:30:00*1.82000*1.81950*1.82000*1.81930
06/16/2005 05:35:00*1.81950*1.82020*1.82030*1.81900
06/16/2005 05:40:00*1.82020*1.82150*1.82180*1.82000
06/16/2005 05:45:00*1.82150*1.82030*1.82150*1.82030
06/16/2005 05:50:00*1.82030*1.82050*1.82080*1.82000
06/16/2005 05:55:00*1.82050*1.82050*1.82080*1.82020
06/16/2005 06:00:00*1.82050*1.82140*1.82170*1.82050
06/16/2005 06:05:00*1.82140*1.82120*1.82170*1.82100
06/16/2005 06:10:00*1.82120*1.82110*1.82130*1.82090
06/16/2005 06:15:00*1.82110*1.82130*1.82150*1.82100
06/16/2005 06:20:00*1.82130*1.82220*1.82220*1.82130
06/16/2005 06:25:00*1.82220*1.82170*1.82230*1.82170
06/16/2005 06:30:00*1.82170*1.82250*1.82270*1.82170
06/16/2005 06:35:00*1.82250*1.82230*1.82270*1.82220
06/16/2005 06:40:00*1.82230*1.82230*1.82250*1.82210
06/16/2005 06:45:00*1.82230*1.82260*1.82260*1.82220
06/16/2005 06:50:00*1.82260*1.82230*1.82260*1.82200
06/16/2005 06:55:00*1.82230*1.82240*1.82250*1.82220
06/16/2005 07:00:00*1.82240*1.82210*1.82250*1.82200
06/16/2005 07:05:00*1.82210*1.82220*1.82250*1.82210
06/16/2005 07:10:00*1.82220*1.82240*1.82260*1.82210
06/16/2005 07:15:00*1.82240*1.82220*1.82250*1.82210
06/16/2005 07:20:00*1.82220*1.82210*1.82220*1.82180
06/16/2005 07:25:00*1.82210*1.82230*1.82230*1.82190
06/16/2005 07:30:00*1.82230*1.82190*1.82230*1.82160
06/16/2005 07:35:00*1.82190*1.82190*1.82230*1.82150
06/16/2005 07:40:00*1.82190*1.82180*1.82200*1.82170
06/16/2005 07:45:00*1.82180*1.82190*1.82200*1.82170
06/16/2005 07:50:00*1.82190*1.82220*1.82240*1.82180
06/16/2005 07:55:00*1.82220*1.82200*1.82250*1.82200
06/16/2005 08:00:00*1.82200*1.82270*1.82300*1.82190
06/16/2005 08:05:00*1.82270*1.82350*1.82350*1.82260
06/16/2005 08:10:00*1.82350*1.82290*1.82370*1.82260
06/16/2005 08:15:00*1.82290*1.82340*1.82350*1.82230
06/16/2005 08:20:00*1.82340*1.82360*1.82390*1.82330
06/16/2005 08:25:00*1.82360*1.82330*1.82370*1.82310
06/16/2005 08:30:00*1.82330*1.82340*1.82360*1.82300
06/16/2005 08:35:00*1.82340*1.82410*1.82430*1.82340
06/16/2005 08:40:00*1.82410*1.82450*1.82460*1.82380
06/16/2005 08:45:00*1.82450*1.82660*1.82670*1.82450
06/16/2005 08:50:00*1.82660*1.82560*1.82670*1.82540
06/16/2005 08:55:00*1.82560*1.82650*1.82650*1.82550
06/16/2005 09:00:00*1.82650*1.82670*1.82730*1.82630
06/16/2005 09:05:00*1.82670*1.82670*1.82710*1.82650
06/16/2005 09:10:00*1.82670*1.82660*1.82740*1.82650
06/16/2005 09:15:00*1.82660*1.82740*1.82750*1.82640
06/16/2005 09:20:00*1.82740*1.82760*1.82770*1.82730
06/16/2005 09:25:00*1.82760*1.82720*1.82880*1.82720
06/16/2005 09:30:00*1.82720*1.82660*1.82740*1.82610
06/16/2005 09:35:00*1.82660*1.82490*1.82660*1.82490
06/16/2005 09:40:00*1.82490*1.82340*1.82490*1.82280
06/16/2005 09:45:00*1.82340*1.82140*1.82380*1.82070
06/16/2005 09:50:00*1.82140*1.82120*1.82250*1.82120
06/16/2005 09:55:00*1.82120*1.82010*1.82130*1.81970
06/16/2005 10:00:00*1.82010*1.82130*1.82150*1.82000
06/16/2005 10:05:00*1.82130*1.82160*1.82180*1.82100
06/16/2005 10:10:00*1.82160*1.81980*1.82170*1.81970
06/16/2005 10:15:00*1.81980*1.81930*1.82020*1.81900
06/16/2005 10:20:00*1.81930*1.81800*1.81950*1.81800
06/16/2005 10:25:00*1.81800*1.81830*1.81850*1.81750
06/16/2005 10:30:00*1.81830*1.81860*1.81900*1.81820
06/16/2005 10:35:00*1.81860*1.81920*1.81990*1.81860
06/16/2005 10:40:00*1.81920*1.81820*1.81920*1.81810
06/16/2005 10:45:00*1.81820*1.81800*1.81830*1.81740
06/16/2005 10:50:00*1.81800*1.81810*1.81860*1.81760
06/16/2005 10:55:00*1.81810*1.81900*1.81920*1.81790
06/16/2005 11:00:00*1.81900*1.81960*1.81990*1.81880
06/16/2005 11:05:00*1.81960*1.81960*1.82030*1.81940
06/16/2005 11:10:00*1.81960*1.81980*1.81990*1.81940
06/16/2005 11:15:00*1.81980*1.81920*1.81980*1.81910
06/16/2005 11:20:00*1.81920*1.81940*1.81950*1.81870
06/16/2005 11:25:00*1.81940*1.82000*1.82030*1.81930
06/16/2005 11:30:00*1.82000*1.81900*1.82050*1.81860
06/16/2005 11:35:00*1.81900*1.81890*1.81920*1.81840
06/16/2005 11:40:00*1.81890*1.81880*1.81940*1.81830
06/16/2005 11:45:00*1.81880*1.81920*1.81960*1.81860
06/16/2005 11:50:00*1.81920*1.81960*1.82000*1.81910
06/16/2005 11:55:00*1.81960*1.82030*1.82090*1.81960
06/16/2005 12:00:00*1.82030*1.81950*1.82150*1.81920
06/16/2005 12:05:00*1.81950*1.82000*1.82060*1.81950
06/16/2005 12:10:00*1.82000*1.82160*1.82270*1.81990
06/16/2005 12:15:00*1.82160*1.82280*1.82330*1.82140
06/16/2005 12:20:00*1.82280*1.82290*1.82300*1.82240
06/16/2005 12:25:00*1.82290*1.82230*1.82300*1.82230
06/16/2005 12:30:00*1.82230*1.82250*1.82250*1.82210
06/16/2005 12:35:00*1.82250*1.82300*1.82330*1.82230
06/16/2005 12:40:00*1.82300*1.82240*1.82300*1.82210
06/16/2005 12:45:00*1.82240*1.82270*1.82280*1.82210
06/16/2005 12:50:00*1.82270*1.82300*1.82320*1.82250
06/16/2005 12:55:00*1.82300*1.82230*1.82330*1.82220
06/16/2005 13:00:00*1.82230*1.82240*1.82270*1.82230
06/16/2005 13:05:00*1.82240*1.82240*1.82260*1.82220
06/16/2005 13:10:00*1.82240*1.82160*1.82240*1.82150
06/16/2005 13:15:00*1.82160*1.82050*1.82180*1.82040
06/16/2005 13:20:00*1.82050*1.82010*1.82060*1.82000
06/16/2005 13:25:00*1.82010*1.82000*1.82050*1.82000
06/16/2005 13:30:00*1.82000*1.81950*1.82010*1.81950
06/16/2005 13:35:00*1.81950*1.82060*1.82060*1.81950
06/16/2005 13:40:00*1.82060*1.82050*1.82060*1.82040
06/16/2005 13:45:00*1.82050*1.82050*1.82060*1.82030
06/16/2005 13:50:00*1.82050*1.82090*1.82120*1.82050
06/16/2005 13:55:00*1.82090*1.82060*1.82090*1.82050
06/16/2005 14:00:00*1.82060*1.82150*1.82150*1.82060
06/16/2005 14:05:00*1.82150*1.82220*1.82220*1.82150
06/16/2005 14:10:00*1.82220*1.82220*1.82240*1.82200
06/16/2005 14:15:00*1.82220*1.82230*1.82260*1.82210
06/16/2005 14:20:00*1.82230*1.82280*1.82290*1.82230
06/16/2005 14:25:00*1.82280*1.82300*1.82300*1.82260
06/16/2005 14:30:00*1.82300*1.82280*1.82320*1.82260
06/16/2005 14:35:00*1.82280*1.82220*1.82280*1.82210
06/16/2005 14:40:00*1.82220*1.82180*1.82250*1.82160
06/16/2005 14:45:00*1.82180*1.82160*1.82190*1.82130
06/16/2005 14:50:00*1.82160*1.82130*1.82210*1.82130
06/16/2005 14:55:00*1.82130*1.82030*1.82150*1.81980
06/16/2005 15:00:00*1.82030*1.82110*1.82110*1.82020
06/16/2005 15:05:00*1.82110*1.82090*1.82110*1.82080
06/16/2005 15:10:00*1.82090*1.82080*1.82100*1.82050
06/16/2005 15:15:00*1.82080*1.82060*1.82100*1.82050
06/16/2005 15:20:00*1.82060*1.82050*1.82060*1.82030
06/16/2005 15:25:00*1.82050*1.82100*1.82100*1.82040
06/16/2005 15:30:00*1.82100*1.82090*1.82110*1.82070
06/16/2005 15:35:00*1.82090*1.82090*1.82100*1.82050
06/16/2005 15:40:00*1.82090*1.82080*1.82100*1.82020
06/16/2005 15:45:00*1.82080*1.82100*1.82110*1.82080
06/16/2005 15:50:00*1.82100*1.82140*1.82140*1.82030
06/16/2005 15:55:00*1.82140*1.82260*1.82260*1.82130
06/16/2005 16:00:00*1.82260*1.82230*1.82310*1.82200
06/16/2005 16:05:00*1.82230*1.82210*1.82230*1.82190
06/16/2005 16:10:00*1.82210*1.82180*1.82220*1.82160
06/16/2005 16:15:00*1.82180*1.82200*1.82220*1.82150
06/16/2005 16:20:00*1.82200*1.82210*1.82210*1.82180
06/16/2005 16:25:00*1.82210*1.82190*1.82220*1.82190
06/16/2005 16:30:00*1.82190*1.82260*1.82260*1.82190
06/16/2005 16:35:00*1.82260*1.82260*1.82270*1.82230
06/16/2005 16:40:00*1.82260*1.82240*1.82260*1.82210
06/16/2005 16:45:00*1.82240*1.82250*1.82250*1.82210
06/16/2005 16:50:00*1.82250*1.82250*1.82270*1.82230
06/16/2005 16:55:00*1.82250*1.82220*1.82260*1.82190
06/16/2005 17:00:00*1.82220*1.82220*1.82250*1.82200
