06/14/2005 17:05:00*4.6308*4.6308*4.6312*4.6308
06/14/2005 17:10:00*4.6311*4.6311*4.6311*4.6308
06/14/2005 17:15:00*4.6309*4.6309*4.6311*4.6309
06/14/2005 17:20:00*4.6309*4.6309*4.6309*4.6309
06/14/2005 17:25:00*4.6314*4.6314*4.6314*4.6309
06/14/2005 17:30:00*4.6323*4.6323*4.6323*4.6314
06/14/2005 17:35:00*4.6315*4.6315*4.6323*4.6315
06/14/2005 17:40:00*4.6313*4.6313*4.6315*4.6313
06/14/2005 17:45:00*4.6308*4.6308*4.6313*4.6308
06/14/2005 17:50:00*4.631*4.631*4.631*4.6308
06/14/2005 17:55:00*4.6308*4.6308*4.631*4.6308
06/14/2005 18:00:00*4.632*4.632*4.632*4.6308
06/14/2005 18:05:00*4.6313*4.6313*4.632*4.6313
06/14/2005 18:10:00*4.6328*4.6328*4.6328*4.6313
06/14/2005 18:15:00*4.6308*4.6308*4.6328*4.6308
06/14/2005 18:20:00*4.6312*4.6312*4.6312*4.6308
06/14/2005 18:25:00*4.6312*4.6312*4.6312*4.6312
06/14/2005 18:30:00*4.6318*4.6318*4.6318*4.6312
06/14/2005 18:35:00*4.6399*4.6399*4.6399*4.6318
06/14/2005 18:40:00*4.6379*4.6379*4.6399*4.6379
06/14/2005 18:45:00*4.6343*4.6343*4.6379*4.6343
06/14/2005 18:50:00*4.635*4.635*4.635*4.6343
06/14/2005 18:55:00*4.6345*4.6345*4.635*4.6345
06/14/2005 19:00:00*4.6344*4.6344*4.6345*4.6344
06/14/2005 19:05:00*4.6374*4.6374*4.6374*4.6344
06/14/2005 19:10:00*4.6382*4.6382*4.6382*4.6374
06/14/2005 19:15:00*4.6357*4.6357*4.6382*4.6357
06/14/2005 19:20:00*4.6365*4.6365*4.6365*4.6357
06/14/2005 19:25:00*4.6345*4.6345*4.6365*4.6345
06/14/2005 19:30:00*4.6354*4.6354*4.6354*4.6345
06/14/2005 19:35:00*4.6337*4.6337*4.6354*4.6337
06/14/2005 19:40:00*4.6337*4.6337*4.6337*4.6337
06/14/2005 19:45:00*4.635*4.635*4.635*4.6337
06/14/2005 19:50:00*4.6364*4.6364*4.6364*4.635
06/14/2005 19:55:00*4.6375*4.6375*4.6375*4.6364
06/14/2005 20:00:00*4.6374*4.6374*4.6375*4.6374
06/14/2005 20:05:00*4.6379*4.63775*4.6379*4.6374
06/14/2005 20:10:00*4.6377*4.638*4.638*4.6377
06/14/2005 20:15:00*4.6365*4.638*4.638*4.6365
06/14/2005 20:20:00*4.6376*4.638*4.638*4.6376
06/14/2005 20:25:00*4.6379*4.638*4.63875*4.6379
06/14/2005 20:30:00*4.638*4.63775*4.638*4.63775
06/14/2005 20:35:00*4.638*4.6375*4.63825*4.6375
06/14/2005 20:40:00*4.63775*4.63775*4.63775*4.6375
06/14/2005 20:45:00*4.63825*4.63775*4.63825*4.63775
06/14/2005 20:50:00*4.6385*4.6385*4.6385*4.63775
06/14/2005 20:55:00*4.6381*4.639*4.639*4.6381
06/14/2005 21:00:00*4.6384*4.63925*4.63925*4.6384
06/14/2005 21:05:00*4.639*4.641*4.641*4.639
06/14/2005 21:10:00*4.641*4.64125*4.64125*4.641
06/14/2005 21:15:00*4.64225*4.64175*4.64225*4.64125
06/14/2005 21:20:00*4.64225*4.642*4.64225*4.64175
06/14/2005 21:25:00*4.64225*4.64275*4.64275*4.642
06/14/2005 21:30:00*4.6391*4.6488*4.6488*4.6391
06/14/2005 21:35:00*4.6404*4.64075*4.6488*4.6404
06/14/2005 21:40:00*4.6411*4.641*4.6411*4.64075
06/14/2005 21:45:00*4.6418*4.6405*4.6418*4.6405
06/14/2005 21:50:00*4.6405*4.641*4.641*4.6405
06/14/2005 21:55:00*4.641*4.64225*4.64225*4.641
06/14/2005 22:00:00*4.6425*4.64225*4.643*4.64225
06/14/2005 22:05:00*4.6435*4.64225*4.6435*4.64225
06/14/2005 22:10:00*4.6388*4.6484*4.6484*4.6388
06/14/2005 22:15:00*4.642*4.64225*4.6484*4.64175
06/14/2005 22:20:00*4.6376*4.64075*4.64225*4.6376
06/14/2005 22:25:00*4.6363*4.6464*4.6464*4.6363
06/14/2005 22:30:00*4.6394*4.64075*4.6464*4.6394
06/14/2005 22:35:00*4.639*4.639*4.64075*4.639
06/14/2005 22:40:00*4.6346*4.63775*4.639*4.6346
06/14/2005 22:45:00*4.6389*4.63825*4.6389*4.63775
06/14/2005 22:50:00*4.6367*4.6375*4.63825*4.6367
06/14/2005 22:55:00*4.6341*4.63775*4.63775*4.6341
06/14/2005 23:00:00*4.63825*4.63975*4.63975*4.63775
06/14/2005 23:05:00*4.639*4.63975*4.63975*4.639
06/14/2005 23:10:00*4.6328*4.6405*4.6405*4.6328
06/14/2005 23:15:00*4.63975*4.64025*4.6405*4.63975
06/14/2005 23:20:00*4.6369*4.64025*4.64025*4.6369
06/14/2005 23:25:00*4.63975*4.64025*4.64025*4.63975
06/14/2005 23:30:00*4.63925*4.64025*4.64025*4.63925
06/14/2005 23:35:00*4.64025*4.63975*4.64025*4.63975
06/14/2005 23:40:00*4.63345*4.63345*4.63975*4.63345
06/14/2005 23:45:00*4.6402*4.639*4.6402*4.63345
06/14/2005 23:50:00*4.6407*4.63975*4.6407*4.639
06/14/2005 23:55:00*4.6402*4.63975*4.6402*4.63925
06/15/2005 00:00:00*4.6341*4.6341*4.63975*4.6341
06/15/2005 00:05:00*4.6392*4.63925*4.63925*4.6341
06/15/2005 00:10:00*4.6329*4.6329*4.63925*4.6329
06/15/2005 00:15:00*4.6392*4.6385*4.6392*4.6329
06/15/2005 00:20:00*4.63925*4.63975*4.63975*4.6385
06/15/2005 00:25:00*4.63925*4.63925*4.63975*4.63925
06/15/2005 00:30:00*4.63295*4.639*4.63925*4.63295
06/15/2005 00:35:00*4.64*4.64*4.64*4.639
06/15/2005 00:40:00*4.6395*4.63975*4.64*4.6395
06/15/2005 00:45:00*4.6375*4.63775*4.63975*4.63675
06/15/2005 00:50:00*4.6345*4.63825*4.644*4.6345
06/15/2005 00:55:00*4.6382*4.6382*4.63825*4.6382
06/15/2005 01:00:00*4.637*4.638*4.6382*4.637
06/15/2005 01:05:00*4.6375*4.63775*4.638*4.6375
06/15/2005 01:10:00*4.6347*4.6441*4.6441*4.6347
06/15/2005 01:15:00*4.6376*4.6375*4.6441*4.6375
06/15/2005 01:20:00*4.6313*4.6313*4.6375*4.6313
06/15/2005 01:25:00*4.6366*4.63675*4.63775*4.6313
06/15/2005 01:30:00*4.63725*4.637*4.63725*4.63675
06/15/2005 01:35:00*4.6331*4.63725*4.63775*4.6331
06/15/2005 01:40:00*4.6332*4.63825*4.63825*4.6332
06/15/2005 01:45:00*4.63975*4.63975*4.63975*4.63825
06/15/2005 01:50:00*4.6375*4.6385*4.63975*4.6375
06/15/2005 01:55:00*4.6388*4.64*4.64*4.6385
06/15/2005 02:00:00*4.6358*4.63925*4.64*4.6358
06/15/2005 02:05:00*4.6363*4.641*4.641*4.6363
06/15/2005 02:10:00*4.6409*4.642*4.642*4.64075
06/15/2005 02:15:00*4.6415*4.64225*4.6425*4.6415
06/15/2005 02:20:00*4.6374*4.64025*4.64225*4.6374
06/15/2005 02:25:00*4.6362*4.63925*4.64025*4.6362
06/15/2005 02:30:00*4.6352*4.63925*4.63925*4.6352
06/15/2005 02:35:00*4.6351*4.638*4.63925*4.6351
06/15/2005 02:40:00*4.6349*4.638*4.638*4.6349
06/15/2005 02:45:00*4.6346*4.639*4.639*4.6346
06/15/2005 02:50:00*4.63875*4.63875*4.639*4.63875
06/15/2005 02:55:00*4.63925*4.6395*4.6395*4.63875
06/15/2005 03:00:00*4.6395*4.63925*4.6395*4.63925
06/15/2005 03:05:00*4.6358*4.64*4.64*4.6358
06/15/2005 03:10:00*4.6366*4.63975*4.64*4.6366
06/15/2005 03:15:00*4.639*4.639*4.63975*4.639
06/15/2005 03:20:00*4.6365*4.6405*4.6405*4.6365
06/15/2005 03:25:00*4.6405*4.64025*4.6405*4.64025
06/15/2005 03:30:00*4.6341*4.64075*4.64075*4.6341
06/15/2005 03:35:00*4.6375*4.647*4.647*4.6375
06/15/2005 03:40:00*4.641*4.63975*4.647*4.63975
06/15/2005 03:45:00*4.6367*4.64075*4.64075*4.6367
06/15/2005 03:50:00*4.6366*4.64125*4.64655*4.6366
06/15/2005 03:55:00*4.6411*4.64175*4.64225*4.6411
06/15/2005 04:00:00*4.6388*4.64375*4.64375*4.6388
06/15/2005 04:05:00*4.644*4.64475*4.64475*4.64375
06/15/2005 04:10:00*4.6408*4.644*4.64475*4.6408
06/15/2005 04:15:00*4.6402*4.64375*4.644*4.6402
06/15/2005 04:20:00*4.6403*4.64325*4.64375*4.6403
06/15/2005 04:25:00*4.6406*4.643*4.6498*4.6406
06/15/2005 04:30:00*4.643*4.6415*4.643*4.6415
06/15/2005 04:35:00*4.642*4.64175*4.64225*4.6415
06/15/2005 04:40:00*4.636*4.6405*4.64175*4.636
06/15/2005 04:45:00*4.6364*4.63925*4.6405*4.6364
06/15/2005 04:50:00*4.6348*4.63775*4.63925*4.6348
06/15/2005 04:55:00*4.6354*4.638*4.63825*4.6354
06/15/2005 05:00:00*4.634*4.63625*4.638*4.634
06/15/2005 05:05:00*4.6336*4.6365*4.6365*4.6336
06/15/2005 05:10:00*4.6364*4.63725*4.63725*4.6364
06/15/2005 05:15:00*4.6365*4.637*4.63725*4.6365
06/15/2005 05:20:00*4.6334*4.6365*4.637*4.6334
06/15/2005 05:25:00*4.6372*4.63875*4.63875*4.6365
06/15/2005 05:30:00*4.6396*4.63775*4.6396*4.63775
06/15/2005 05:35:00*4.635*4.637*4.64425*4.635
06/15/2005 05:40:00*4.637*4.6365*4.637*4.6365
06/15/2005 05:45:00*4.6363*4.63625*4.6365*4.63625
06/15/2005 05:50:00*4.6384*4.63625*4.6384*4.63625
06/15/2005 05:55:00*4.6361*4.63575*4.63625*4.6355
06/15/2005 06:00:00*4.6323*4.63475*4.63575*4.6323
06/15/2005 06:05:00*4.6369*4.63575*4.6369*4.63475
06/15/2005 06:10:00*4.63575*4.63625*4.63625*4.63575
06/15/2005 06:15:00*4.6317*4.63625*4.63625*4.6317
06/15/2005 06:20:00*4.6327*4.63525*4.63625*4.6327
06/15/2005 06:25:00*4.6355*4.635*4.6355*4.6345
06/15/2005 06:30:00*4.635*4.635*4.635*4.635
06/15/2005 06:35:00*4.6355*4.63675*4.63675*4.635
06/15/2005 06:40:00*4.6362*4.63675*4.63675*4.6362
06/15/2005 06:45:00*4.6365*4.63525*4.63675*4.63525
06/15/2005 06:50:00*4.63625*4.63625*4.63625*4.63525
06/15/2005 06:55:00*4.6356*4.6356*4.63625*4.6356
06/15/2005 07:00:00*4.6348*4.6348*4.6356*4.6348
06/15/2005 07:05:00*4.6311*4.6311*4.6348*4.6311
06/15/2005 07:10:00*4.6362*4.6215*4.6362*4.621
06/15/2005 07:15:00*4.6369*4.6365*4.6369*4.6215
06/15/2005 07:20:00*4.63625*4.63625*4.6365*4.63625
06/15/2005 07:25:00*4.636*4.637*4.637*4.636
06/15/2005 07:30:00*4.6331*4.63575*4.637*4.6331
06/15/2005 07:35:00*4.6362*4.63675*4.63675*4.63575
06/15/2005 07:40:00*4.6366*4.63725*4.63725*4.6366
06/15/2005 07:45:00*4.6362*4.637*4.63725*4.6362
06/15/2005 07:50:00*4.6363*4.63725*4.63725*4.6363
06/15/2005 07:55:00*4.6373*4.6365*4.6373*4.6365
06/15/2005 08:00:00*4.6372*4.63675*4.6372*4.6365
06/15/2005 08:05:00*4.6368*4.63825*4.63825*4.63675
06/15/2005 08:10:00*4.6382*4.63875*4.63875*4.6382
06/15/2005 08:15:00*4.6377*4.6377*4.63875*4.6377
06/15/2005 08:20:00*4.6389*4.63875*4.6389*4.6235
06/15/2005 08:25:00*4.6381*4.638*4.63925*4.638
06/15/2005 08:30:00*4.63825*4.63825*4.63825*4.638
06/15/2005 08:35:00*4.6395*4.63925*4.6395*4.63825
06/15/2005 08:40:00*4.6358*4.63875*4.63975*4.6358
06/15/2005 08:45:00*4.636*4.636*4.63875*4.636
06/15/2005 08:50:00*4.6384*4.63875*4.6395*4.636
06/15/2005 08:55:00*4.6335*4.63725*4.63875*4.6335
06/15/2005 09:00:00*4.6349*4.63675*4.63725*4.6349
06/15/2005 09:05:00*4.6373*4.63775*4.63775*4.63675
06/15/2005 09:10:00*4.6371*4.638*4.638*4.6371
06/15/2005 09:15:00*4.6365*4.6365*4.638*4.6365
06/15/2005 09:20:00*4.6365*4.63675*4.63675*4.6365
06/15/2005 09:25:00*4.6327*4.63675*4.63675*4.6327
06/15/2005 09:30:00*4.63675*4.638*4.638*4.63675
06/15/2005 09:35:00*4.63825*4.63825*4.63825*4.638
06/15/2005 09:40:00*4.64225*4.64225*4.64225*4.63825
06/15/2005 09:45:00*4.64275*4.646*4.64675*4.64225
06/15/2005 09:50:00*4.64525*4.6465*4.6465*4.64525
06/15/2005 09:55:00*4.64625*4.647*4.647*4.64575
06/15/2005 10:00:00*4.64675*4.64825*4.64825*4.64675
06/15/2005 10:05:00*4.6437*4.64525*4.64825*4.6437
06/15/2005 10:10:00*4.6411*4.64525*4.64525*4.6411
06/15/2005 10:15:00*4.64525*4.64525*4.64525*4.64525
06/15/2005 10:20:00*4.6455*4.64525*4.64675*4.64525
06/15/2005 10:25:00*4.6422*4.64575*4.64575*4.6422
06/15/2005 10:30:00*4.64475*4.64375*4.64575*4.64375
06/15/2005 10:35:00*4.646*4.645*4.646*4.64375
06/15/2005 10:40:00*4.6416*4.64475*4.645*4.6416
06/15/2005 10:45:00*4.64525*4.645*4.64525*4.64475
06/15/2005 10:50:00*4.6423*4.64575*4.64625*4.6423
06/15/2005 10:55:00*4.643*4.64525*4.64575*4.643
06/15/2005 11:00:00*4.64625*4.64525*4.64625*4.64525
06/15/2005 11:05:00*4.64675*4.64675*4.64675*4.64525
06/15/2005 11:10:00*4.643*4.64625*4.64675*4.643
06/15/2005 11:15:00*4.6459*4.6465*4.6465*4.64525
06/15/2005 11:20:00*4.6428*4.64625*4.6465*4.6428
06/15/2005 11:25:00*4.6412*4.64475*4.64625*4.6412
06/15/2005 11:30:00*4.6414*4.64475*4.64475*4.6414
06/15/2005 11:35:00*4.6418*4.64525*4.64525*4.6418
06/15/2005 11:40:00*4.6447*4.6447*4.64525*4.6447
06/15/2005 11:45:00*4.645*4.645*4.645*4.6447
06/15/2005 11:50:00*4.6458*4.6458*4.6458*4.645
06/15/2005 11:55:00*4.6449*4.64525*4.6458*4.6449
06/15/2005 12:00:00*4.6447*4.6447*4.64525*4.6447
06/15/2005 12:05:00*4.6444*4.6305*4.6447*4.6305
06/15/2005 12:10:00*4.6456*4.646*4.646*4.6305
06/15/2005 12:15:00*4.6452*4.6465*4.6465*4.6452
06/15/2005 12:20:00*4.6448*4.646*4.6465*4.6448
06/15/2005 12:25:00*4.6461*4.64725*4.64725*4.646
06/15/2005 12:30:00*4.6473*4.64725*4.64775*4.64725
06/15/2005 12:35:00*4.6439*4.64575*4.64725*4.6439
06/15/2005 12:40:00*4.6433*4.6524*4.6524*4.6433
06/15/2005 12:45:00*4.6461*4.646*4.6524*4.646
06/15/2005 12:50:00*4.6468*4.6468*4.6468*4.646
06/15/2005 12:55:00*4.6461*4.64725*4.64725*4.6461
06/15/2005 13:00:00*4.6466*4.6466*4.64725*4.6466
06/15/2005 13:05:00*4.6471*4.647*4.6471*4.6466
06/15/2005 13:10:00*4.6472*4.64625*4.6472*4.64625
06/15/2005 13:15:00*4.6461*4.645*4.64625*4.645
06/15/2005 13:20:00*4.6456*4.64625*4.64625*4.645
06/15/2005 13:25:00*4.6457*4.6455*4.64625*4.6455
06/15/2005 13:30:00*4.6455*4.6455*4.6455*4.6455
06/15/2005 13:35:00*4.6449*4.64575*4.64575*4.6449
06/15/2005 13:40:00*4.6457*4.6457*4.64575*4.6457
06/15/2005 13:45:00*4.6479*4.6479*4.6479*4.6457
06/15/2005 13:50:00*4.6466*4.6466*4.6479*4.6466
06/15/2005 13:55:00*4.6463*4.6463*4.6466*4.6463
06/15/2005 14:00:00*4.6458*4.63965*4.6463*4.631
06/15/2005 14:05:00*4.648*4.647*4.648*4.63965
06/15/2005 14:10:00*4.6471*4.6471*4.6471*4.647
06/15/2005 14:15:00*4.6467*4.6467*4.6471*4.6467
06/15/2005 14:20:00*4.6433*4.6433*4.6467*4.6433
06/15/2005 14:25:00*4.6476*4.6476*4.6476*4.6433
06/15/2005 14:30:00*4.6468*4.6468*4.6476*4.6468
06/15/2005 14:35:00*4.6462*4.6462*4.6468*4.6462
06/15/2005 14:40:00*4.6497*4.6497*4.6497*4.6462
06/15/2005 14:45:00*4.6498*4.6498*4.6498*4.6497
06/15/2005 14:50:00*4.6507*4.6507*4.6507*4.6498
06/15/2005 14:55:00*4.6501*4.6501*4.6507*4.6501
06/15/2005 15:00:00*4.6512*4.6512*4.6512*4.6501
06/15/2005 15:05:00*4.649*4.649*4.6512*4.649
06/15/2005 15:10:00*4.6477*4.6477*4.649*4.6477
06/15/2005 15:15:00*4.6497*4.6497*4.6497*4.6477
06/15/2005 15:20:00*4.6486*4.6486*4.6497*4.6486
06/15/2005 15:25:00*4.6489*4.6489*4.6489*4.6486
06/15/2005 15:30:00*4.6485*4.6485*4.6489*4.6485
06/15/2005 15:35:00*4.6476*4.6476*4.6485*4.6476
06/15/2005 15:40:00*4.6501*4.6501*4.6501*4.6476
06/15/2005 15:45:00*4.6485*4.6485*4.6501*4.6485
06/15/2005 15:50:00*4.6487*4.6487*4.6487*4.6485
06/15/2005 15:55:00*4.6529*4.6529*4.6529*4.6487
06/15/2005 16:00:00*4.6529*4.6529*4.6529*4.6529
06/15/2005 16:05:00*4.6529*4.6529*4.6529*4.6529
06/15/2005 16:10:00*4.6529*4.6529*4.6529*4.6529
06/15/2005 16:15:00*4.6521*4.6521*4.6529*4.6521
06/15/2005 16:20:00*4.6527*4.6527*4.6527*4.6521
06/15/2005 16:25:00*4.6524*4.6524*4.6527*4.6524
06/15/2005 16:30:00*4.652*4.652*4.6524*4.652
06/15/2005 16:35:00*4.6515*4.6515*4.652*4.6515
06/15/2005 16:40:00*4.6527*4.6527*4.6527*4.6515
06/15/2005 16:45:00*4.6528*4.6528*4.6528*4.6527
06/15/2005 16:50:00*4.6521*4.6521*4.6528*4.6521
06/15/2005 16:55:00*4.6519*4.6519*4.6521*4.6519
06/15/2005 17:00:00*4.652*4.652*4.652*4.6519
