06/30/2005 17:05:00*0.69710*0.69700*0.69720*0.69690
06/30/2005 17:10:00*0.69700*0.69700*0.69700*0.69690
06/30/2005 17:15:00*0.69700*0.69680*0.69710*0.69670
06/30/2005 17:20:00*0.69680*0.69700*0.69710*0.69670
06/30/2005 17:25:00*0.69700*0.69670*0.69710*0.69670
06/30/2005 17:30:00*0.69670*0.69680*0.69690*0.69660
06/30/2005 17:35:00*0.69680*0.69650*0.69690*0.69640
06/30/2005 17:40:00*0.69650*0.69680*0.69680*0.69650
06/30/2005 17:45:00*0.69680*0.69700*0.69700*0.69670
06/30/2005 17:50:00*0.69700*0.69680*0.69710*0.69680
06/30/2005 17:55:00*0.69680*0.69680*0.69690*0.69670
06/30/2005 18:00:00*0.69680*0.69680*0.69680*0.69650
06/30/2005 18:05:00*0.69680*0.69690*0.69700*0.69670
06/30/2005 18:10:00*0.69690*0.69680*0.69700*0.69670
06/30/2005 18:15:00*0.69680*0.69650*0.69700*0.69630
06/30/2005 18:20:00*0.69650*0.69660*0.69660*0.69640
06/30/2005 18:25:00*0.69660*0.69650*0.69660*0.69640
06/30/2005 18:30:00*0.69650*0.69610*0.69650*0.69600
06/30/2005 18:35:00*0.69610*0.69580*0.69620*0.69570
06/30/2005 18:40:00*0.69580*0.69560*0.69580*0.69540
06/30/2005 18:45:00*0.69560*0.69510*0.69560*0.69500
06/30/2005 18:50:00*0.69510*0.69540*0.69560*0.69500
06/30/2005 18:55:00*0.69540*0.69540*0.69560*0.69540
06/30/2005 19:00:00*0.69540*0.69500*0.69540*0.69500
06/30/2005 19:05:00*0.69500*0.69490*0.69510*0.69480
06/30/2005 19:10:00*0.69490*0.69490*0.69500*0.69480
06/30/2005 19:15:00*0.69490*0.69510*0.69510*0.69490
06/30/2005 19:20:00*0.69510*0.69520*0.69550*0.69500
06/30/2005 19:25:00*0.69520*0.69500*0.69520*0.69490
06/30/2005 19:30:00*0.69500*0.69460*0.69500*0.69450
06/30/2005 19:35:00*0.69460*0.69460*0.69470*0.69450
06/30/2005 19:40:00*0.69460*0.69480*0.69500*0.69440
06/30/2005 19:45:00*0.69480*0.69540*0.69540*0.69470
06/30/2005 19:50:00*0.69540*0.69490*0.69540*0.69480
06/30/2005 19:55:00*0.69490*0.69470*0.69500*0.69460
06/30/2005 20:00:00*0.69470*0.69490*0.69500*0.69460
06/30/2005 20:05:00*0.69490*0.69450*0.69490*0.69440
06/30/2005 20:10:00*0.69450*0.69430*0.69460*0.69410
06/30/2005 20:15:00*0.69430*0.69430*0.69430*0.69420
06/30/2005 20:20:00*0.69430*0.69510*0.69540*0.69420
06/30/2005 20:25:00*0.69510*0.69470*0.69610*0.69470
06/30/2005 20:30:00*0.69470*0.69510*0.69520*0.69450
06/30/2005 20:35:00*0.69510*0.69570*0.69600*0.69500
06/30/2005 20:40:00*0.69570*0.69570*0.69590*0.69560
06/30/2005 20:45:00*0.69570*0.69580*0.69610*0.69560
06/30/2005 20:50:00*0.69580*0.69570*0.69590*0.69550
06/30/2005 20:55:00*0.69570*0.69540*0.69570*0.69530
06/30/2005 21:00:00*0.69540*0.69490*0.69560*0.69480
06/30/2005 21:05:00*0.69490*0.69430*0.69490*0.69410
06/30/2005 21:10:00*0.69430*0.69370*0.69430*0.69350
06/30/2005 21:15:00*0.69370*0.69390*0.69410*0.69360
06/30/2005 21:20:00*0.69390*0.69310*0.69440*0.69300
06/30/2005 21:25:00*0.69310*0.69350*0.69350*0.69290
06/30/2005 21:30:00*0.69350*0.69390*0.69450*0.69350
06/30/2005 21:35:00*0.69390*0.69350*0.69410*0.69320
06/30/2005 21:40:00*0.69350*0.69350*0.69380*0.69340
06/30/2005 21:45:00*0.69350*0.69400*0.69410*0.69350
06/30/2005 21:50:00*0.69400*0.69390*0.69410*0.69360
06/30/2005 21:55:00*0.69390*0.69370*0.69390*0.69360
06/30/2005 22:00:00*0.69370*0.69380*0.69400*0.69350
06/30/2005 22:05:00*0.69380*0.69360*0.69390*0.69350
06/30/2005 22:10:00*0.69360*0.69360*0.69370*0.69340
06/30/2005 22:15:00*0.69360*0.69360*0.69380*0.69340
06/30/2005 22:20:00*0.69360*0.69360*0.69370*0.69350
06/30/2005 22:25:00*0.69360*0.69330*0.69370*0.69320
06/30/2005 22:30:00*0.69330*0.69340*0.69360*0.69330
06/30/2005 22:35:00*0.69340*0.69380*0.69410*0.69330
06/30/2005 22:40:00*0.69380*0.69380*0.69390*0.69360
06/30/2005 22:45:00*0.69380*0.69430*0.69430*0.69370
06/30/2005 22:50:00*0.69430*0.69430*0.69440*0.69400
06/30/2005 22:55:00*0.69430*0.69410*0.69430*0.69400
06/30/2005 23:00:00*0.69410*0.69450*0.69460*0.69410
06/30/2005 23:05:00*0.69450*0.69440*0.69460*0.69440
06/30/2005 23:10:00*0.69440*0.69420*0.69450*0.69420
06/30/2005 23:15:00*0.69420*0.69410*0.69430*0.69380
06/30/2005 23:20:00*0.69410*0.69410*0.69420*0.69400
06/30/2005 23:25:00*0.69410*0.69400*0.69430*0.69380
06/30/2005 23:30:00*0.69400*0.69410*0.69420*0.69390
06/30/2005 23:35:00*0.69410*0.69410*0.69420*0.69400
06/30/2005 23:40:00*0.69410*0.69410*0.69420*0.69400
06/30/2005 23:45:00*0.69410*0.69390*0.69410*0.69380
06/30/2005 23:50:00*0.69390*0.69390*0.69400*0.69380
06/30/2005 23:55:00*0.69390*0.69390*0.69400*0.69380
07/01/2005 00:00:00*0.69390*0.69390*0.69410*0.69390
07/01/2005 00:05:00*0.69390*0.69390*0.69400*0.69380
07/01/2005 00:10:00*0.69390*0.69360*0.69400*0.69360
07/01/2005 00:15:00*0.69360*0.69380*0.69380*0.69350
07/01/2005 00:20:00*0.69380*0.69360*0.69380*0.69350
07/01/2005 00:25:00*0.69360*0.69350*0.69360*0.69340
07/01/2005 00:30:00*0.69350*0.69340*0.69360*0.69340
07/01/2005 00:35:00*0.69340*0.69300*0.69350*0.69190
07/01/2005 00:40:00*0.69300*0.69260*0.69300*0.69250
07/01/2005 00:45:00*0.69260*0.69250*0.69270*0.69250
07/01/2005 00:50:00*0.69250*0.69220*0.69260*0.69200
07/01/2005 00:55:00*0.69220*0.69210*0.69220*0.69200
07/01/2005 01:00:00*0.69210*0.69160*0.69210*0.69130
07/01/2005 01:05:00*0.69160*0.69160*0.69190*0.69130
07/01/2005 01:10:00*0.69160*0.69130*0.69190*0.69130
07/01/2005 01:15:00*0.69130*0.69060*0.69150*0.69050
07/01/2005 01:20:00*0.69060*0.69060*0.69090*0.69050
07/01/2005 01:25:00*0.69060*0.69110*0.69120*0.69060
07/01/2005 01:30:00*0.69110*0.69070*0.69120*0.68960
07/01/2005 01:35:00*0.69070*0.69110*0.69120*0.69050
07/01/2005 01:40:00*0.69110*0.69140*0.69140*0.69090
07/01/2005 01:45:00*0.69140*0.69150*0.69160*0.69110
07/01/2005 01:50:00*0.69150*0.69090*0.69160*0.69090
07/01/2005 01:55:00*0.69090*0.69050*0.69090*0.69020
07/01/2005 02:00:00*0.69050*0.69000*0.69060*0.68960
07/01/2005 02:05:00*0.69000*0.69020*0.69020*0.68980
07/01/2005 02:10:00*0.69020*0.69020*0.69110*0.69010
07/01/2005 02:15:00*0.69020*0.68940*0.69020*0.68910
07/01/2005 02:20:00*0.68940*0.68950*0.68960*0.68930
07/01/2005 02:25:00*0.68950*0.68910*0.68960*0.68910
07/01/2005 02:30:00*0.68910*0.68840*0.68930*0.68830
07/01/2005 02:35:00*0.68840*0.68850*0.68940*0.68840
07/01/2005 02:40:00*0.68850*0.68850*0.68870*0.68820
07/01/2005 02:45:00*0.68850*0.68820*0.68850*0.68800
07/01/2005 02:50:00*0.68820*0.68790*0.68820*0.68770
07/01/2005 02:55:00*0.68790*0.68840*0.68850*0.68790
07/01/2005 03:00:00*0.68840*0.68830*0.68840*0.68760
07/01/2005 03:05:00*0.68830*0.68900*0.68910*0.68830
07/01/2005 03:10:00*0.68900*0.68930*0.68950*0.68870
07/01/2005 03:15:00*0.68930*0.68880*0.68940*0.68880
07/01/2005 03:20:00*0.68880*0.68840*0.68880*0.68820
07/01/2005 03:25:00*0.68840*0.68850*0.68850*0.68820
07/01/2005 03:30:00*0.68850*0.68780*0.68860*0.68780
07/01/2005 03:35:00*0.68780*0.68800*0.68810*0.68750
07/01/2005 03:40:00*0.68800*0.68730*0.68810*0.68730
07/01/2005 03:45:00*0.68730*0.68750*0.68760*0.68720
07/01/2005 03:50:00*0.68750*0.68800*0.68800*0.68750
07/01/2005 03:55:00*0.68800*0.68830*0.68840*0.68790
07/01/2005 04:00:00*0.68830*0.68920*0.68950*0.68830
07/01/2005 04:05:00*0.68920*0.68860*0.68920*0.68840
07/01/2005 04:10:00*0.68860*0.68880*0.68880*0.68850
07/01/2005 04:15:00*0.68880*0.68950*0.68970*0.68870
07/01/2005 04:20:00*0.68950*0.69000*0.69030*0.68940
07/01/2005 04:25:00*0.69000*0.69000*0.69020*0.68990
07/01/2005 04:30:00*0.69000*0.68970*0.69000*0.68960
07/01/2005 04:35:00*0.68970*0.69010*0.69020*0.68970
07/01/2005 04:40:00*0.69010*0.68990*0.69010*0.68990
07/01/2005 04:45:00*0.68990*0.68980*0.69000*0.68960
07/01/2005 04:50:00*0.68980*0.68930*0.68990*0.68910
07/01/2005 04:55:00*0.68930*0.68940*0.68960*0.68930
07/01/2005 05:00:00*0.68940*0.69020*0.69020*0.68940
07/01/2005 05:05:00*0.69020*0.69030*0.69030*0.69000
07/01/2005 05:10:00*0.69030*0.69040*0.69060*0.69020
07/01/2005 05:15:00*0.69040*0.69020*0.69050*0.69000
07/01/2005 05:20:00*0.69020*0.69110*0.69120*0.69020
07/01/2005 05:25:00*0.69110*0.69010*0.69110*0.69000
07/01/2005 05:30:00*0.69010*0.69130*0.69130*0.69010
07/01/2005 05:35:00*0.69130*0.69150*0.69150*0.69120
07/01/2005 05:40:00*0.69150*0.69180*0.69180*0.69140
07/01/2005 05:45:00*0.69180*0.69090*0.69190*0.69090
07/01/2005 05:50:00*0.69090*0.69160*0.69160*0.69090
07/01/2005 05:55:00*0.69160*0.69160*0.69170*0.69150
07/01/2005 06:00:00*0.69160*0.69170*0.69190*0.69140
07/01/2005 06:05:00*0.69170*0.69070*0.69180*0.69060
07/01/2005 06:10:00*0.69070*0.69070*0.69090*0.69040
07/01/2005 06:15:00*0.69070*0.69180*0.69180*0.69060
07/01/2005 06:20:00*0.69180*0.69190*0.69190*0.69150
07/01/2005 06:25:00*0.69190*0.69170*0.69200*0.69130
07/01/2005 06:30:00*0.69170*0.69120*0.69200*0.69120
07/01/2005 06:35:00*0.69120*0.69100*0.69130*0.69100
07/01/2005 06:40:00*0.69100*0.69060*0.69120*0.69030
07/01/2005 06:45:00*0.69060*0.69060*0.69080*0.69020
07/01/2005 06:50:00*0.69060*0.68970*0.69080*0.68970
07/01/2005 06:55:00*0.68970*0.68890*0.68970*0.68890
07/01/2005 07:00:00*0.68890*0.68900*0.68910*0.68860
07/01/2005 07:05:00*0.68900*0.68870*0.68920*0.68870
07/01/2005 07:10:00*0.68870*0.68880*0.68890*0.68860
07/01/2005 07:15:00*0.68880*0.68870*0.68880*0.68850
07/01/2005 07:20:00*0.68870*0.68860*0.68870*0.68840
07/01/2005 07:25:00*0.68860*0.68880*0.68890*0.68830
07/01/2005 07:30:00*0.68880*0.68920*0.68930*0.68870
07/01/2005 07:35:00*0.68920*0.68900*0.68930*0.68890
07/01/2005 07:40:00*0.68900*0.68960*0.68960*0.68890
07/01/2005 07:45:00*0.68960*0.68930*0.68960*0.68930
07/01/2005 07:50:00*0.68930*0.68910*0.68950*0.68900
07/01/2005 07:55:00*0.68910*0.68880*0.68910*0.68870
07/01/2005 08:00:00*0.68880*0.68940*0.68950*0.68860
07/01/2005 08:05:00*0.68940*0.68950*0.68980*0.68920
07/01/2005 08:10:00*0.68950*0.68950*0.68960*0.68920
07/01/2005 08:15:00*0.68950*0.68910*0.68950*0.68890
07/01/2005 08:20:00*0.68910*0.68900*0.68910*0.68850
07/01/2005 08:25:00*0.68900*0.68840*0.68910*0.68840
07/01/2005 08:30:00*0.68840*0.68840*0.68840*0.68730
07/01/2005 08:35:00*0.68840*0.68820*0.68840*0.68800
07/01/2005 08:40:00*0.68820*0.68800*0.68830*0.68780
07/01/2005 08:45:00*0.68800*0.68810*0.68820*0.68770
07/01/2005 08:50:00*0.68810*0.68820*0.68830*0.68790
07/01/2005 08:55:00*0.68820*0.68820*0.68820*0.68800
07/01/2005 09:00:00*0.68820*0.68810*0.68820*0.68780
07/01/2005 09:05:00*0.68810*0.68820*0.68840*0.68790
07/01/2005 09:10:00*0.68820*0.68850*0.68860*0.68790
07/01/2005 09:15:00*0.68850*0.68750*0.68850*0.68750
07/01/2005 09:20:00*0.68750*0.68870*0.68870*0.68730
07/01/2005 09:25:00*0.68870*0.68870*0.68920*0.68850
07/01/2005 09:30:00*0.68870*0.68900*0.68900*0.68850
07/01/2005 09:35:00*0.68900*0.68870*0.68930*0.68840
07/01/2005 09:40:00*0.68870*0.68850*0.68890*0.68830
07/01/2005 09:45:00*0.68850*0.68800*0.68850*0.68760
07/01/2005 09:50:00*0.68800*0.68750*0.68810*0.68740
07/01/2005 09:55:00*0.68750*0.68830*0.68830*0.68750
07/01/2005 10:00:00*0.68830*0.68640*0.68910*0.68620
07/01/2005 10:05:00*0.68640*0.68720*0.68720*0.68630
07/01/2005 10:10:00*0.68720*0.68570*0.68740*0.68560
07/01/2005 10:15:00*0.68570*0.68600*0.68630*0.68550
07/01/2005 10:20:00*0.68600*0.68480*0.68610*0.68420
07/01/2005 10:25:00*0.68480*0.68410*0.68490*0.68300
07/01/2005 10:30:00*0.68410*0.68520*0.68520*0.68390
07/01/2005 10:35:00*0.68520*0.68470*0.68520*0.68450
07/01/2005 10:40:00*0.68470*0.68380*0.68480*0.68310
07/01/2005 10:45:00*0.68380*0.68400*0.68400*0.68240
07/01/2005 10:50:00*0.68400*0.68380*0.68410*0.68350
07/01/2005 10:55:00*0.68380*0.68300*0.68430*0.68300
07/01/2005 11:00:00*0.68300*0.68380*0.68380*0.68240
07/01/2005 11:05:00*0.68380*0.68500*0.68500*0.68360
07/01/2005 11:10:00*0.68500*0.68460*0.68500*0.68380
07/01/2005 11:15:00*0.68460*0.68480*0.68500*0.68450
07/01/2005 11:20:00*0.68480*0.68440*0.68480*0.68410
07/01/2005 11:25:00*0.68440*0.68430*0.68460*0.68350
07/01/2005 11:30:00*0.68430*0.68420*0.68450*0.68390
07/01/2005 11:35:00*0.68420*0.68380*0.68450*0.68350
07/01/2005 11:40:00*0.68380*0.68290*0.68400*0.68280
07/01/2005 11:45:00*0.68290*0.68240*0.68310*0.68240
07/01/2005 11:50:00*0.68240*0.68300*0.68310*0.68240
07/01/2005 11:55:00*0.68300*0.68330*0.68350*0.68300
07/01/2005 12:00:00*0.68330*0.68370*0.68380*0.68330
07/01/2005 12:05:00*0.68370*0.68340*0.68370*0.68320
07/01/2005 12:10:00*0.68340*0.68350*0.68360*0.68320
07/01/2005 12:15:00*0.68350*0.68360*0.68360*0.68310
07/01/2005 12:20:00*0.68360*0.68330*0.68400*0.68320
07/01/2005 12:25:00*0.68330*0.68340*0.68360*0.68310
07/01/2005 12:30:00*0.68340*0.68330*0.68370*0.68320
07/01/2005 12:35:00*0.68330*0.68230*0.68330*0.68230
07/01/2005 12:40:00*0.68230*0.68220*0.68250*0.68200
07/01/2005 12:45:00*0.68220*0.68200*0.68220*0.68170
07/01/2005 12:50:00*0.68200*0.68250*0.68250*0.68180
07/01/2005 12:55:00*0.68250*0.68170*0.68250*0.68150
07/01/2005 13:00:00*0.68170*0.68170*0.68210*0.68150
07/01/2005 13:05:00*0.68170*0.68130*0.68190*0.68100
07/01/2005 13:10:00*0.68130*0.68180*0.68210*0.68090
07/01/2005 13:15:00*0.68180*0.68200*0.68210*0.68160
07/01/2005 13:20:00*0.68200*0.68200*0.68200*0.68190
07/01/2005 13:25:00*0.68200*0.68200*0.68200*0.68170
07/01/2005 13:30:00*0.68200*0.68210*0.68210*0.68190
07/01/2005 13:35:00*0.68210*0.68200*0.68220*0.68180
07/01/2005 13:40:00*0.68200*0.68200*0.68200*0.68180
07/01/2005 13:45:00*0.68200*0.68200*0.68220*0.68180
07/01/2005 13:50:00*0.68200*0.68190*0.68200*0.68170
07/01/2005 13:55:00*0.68190*0.68110*0.68190*0.68090
07/01/2005 14:00:00*0.68110*0.68080*0.68120*0.68050
07/01/2005 14:05:00*0.68080*0.68100*0.68100*0.68050
07/01/2005 14:10:00*0.68100*0.68120*0.68120*0.68090
07/01/2005 14:15:00*0.68120*0.68120*0.68150*0.68100
07/01/2005 14:20:00*0.68120*0.68080*0.68140*0.68070
07/01/2005 14:25:00*0.68080*0.68110*0.68110*0.68060
07/01/2005 14:30:00*0.68110*0.68110*0.68120*0.68080
07/01/2005 14:35:00*0.68110*0.68100*0.68110*0.68090
07/01/2005 14:40:00*0.68100*0.68110*0.68110*0.68090
07/01/2005 14:45:00*0.68110*0.68120*0.68120*0.68090
07/01/2005 14:50:00*0.68120*0.68130*0.68140*0.68090
07/01/2005 14:55:00*0.68130*0.68190*0.68190*0.68130
07/01/2005 15:00:00*0.68190*0.68200*0.68230*0.68160
07/01/2005 15:05:00*0.68200*0.68250*0.68290*0.68200
07/01/2005 15:10:00*0.68250*0.68220*0.68250*0.68200
07/01/2005 15:15:00*0.68220*0.68220*0.68240*0.68190
07/01/2005 15:20:00*0.68220*0.68210*0.68240*0.68180
07/01/2005 15:25:00*0.68210*0.68200*0.68260*0.68180
07/01/2005 15:30:00*0.68200*0.68220*0.68220*0.68190
07/01/2005 15:35:00*0.68220*0.68210*0.68220*0.68190
07/01/2005 15:40:00*0.68210*0.68220*0.68230*0.68200
07/01/2005 15:45:00*0.68220*0.68200*0.68240*0.68200
07/01/2005 15:50:00*0.68200*0.68210*0.68210*0.68170
07/01/2005 15:55:00*0.68210*0.68180*0.68210*0.68160
07/01/2005 16:00:00*0.68230*0.68190*0.68250*0.68160
07/01/2005 16:05:00*0.68180*0.68130*0.68210*0.68120
07/01/2005 16:10:00*0.68140*0.68160*0.68190*0.68130
07/01/2005 16:15:00*0.68150*0.68150*0.68190*0.68120
07/01/2005 16:20:00*0.68170*0.68170*0.68180*0.68130
07/01/2005 16:25:00*0.68190*0.68210*0.68220*0.68170
07/01/2005 16:30:00*0.68220*0.68180*0.68220*0.68180
07/01/2005 16:35:00*0.68190*0.68240*0.68240*0.68160
07/01/2005 16:40:00*0.68270*0.68350*0.68410*0.68250
07/01/2005 16:45:00*0.68370*0.68380*0.68470*0.68320
07/01/2005 16:50:00*0.68350*0.68350*0.68410*0.68340
07/01/2005 16:55:00*0.68370*0.68410*0.68410*0.68350
07/01/2005 17:00:00*0.68400*0.68410*0.68470*0.68350
