05/15/2005 17:05:00*1.65800*1.65800*1.65800*1.65800
05/15/2005 17:10:00*1.65805*1.65805*1.65805*1.65805
05/15/2005 17:15:00*1.65805*1.65805*1.65805*1.65805
05/15/2005 17:20:00*1.65805*1.65805*1.65805*1.65805
05/15/2005 17:25:00*1.65805*1.65805*1.65805*1.65805
05/15/2005 17:30:00*1.65805*1.65805*1.65805*1.65805
05/15/2005 17:35:00*1.65805*1.65805*1.65805*1.65805
05/15/2005 17:40:00*1.65800*1.65800*1.65800*1.65800
05/15/2005 17:45:00*1.65800*1.65800*1.65800*1.65800
05/15/2005 17:50:00*1.65800*1.65800*1.65800*1.65800
05/15/2005 17:55:00*1.65800*1.65800*1.65800*1.65800
05/15/2005 18:00:00*1.65800*1.65800*1.65800*1.65800
05/15/2005 18:05:00*1.65780*1.65780*1.65780*1.65780
05/15/2005 18:10:00*1.65785*1.65785*1.65785*1.65785
05/15/2005 18:15:00*1.65800*1.65800*1.65800*1.65800
05/15/2005 18:20:00*1.65805*1.65805*1.65805*1.65805
05/15/2005 18:25:00*1.65805*1.65805*1.65805*1.65805
05/15/2005 18:30:00*1.65830*1.65830*1.65830*1.65830
05/15/2005 18:35:00*1.65820*1.65800*1.65820*1.65800
05/15/2005 18:40:00*1.65830*1.65830*1.65830*1.65800
05/15/2005 18:45:00*1.65840*1.65840*1.65840*1.65840
05/15/2005 18:50:00*1.65860*1.65870*1.65880*1.65820
05/15/2005 18:55:00*1.65880*1.65880*1.65880*1.65880
05/15/2005 19:00:00*1.65890*1.65890*1.65890*1.65890
05/15/2005 19:05:00*1.65890*1.65910*1.65910*1.65890
05/15/2005 19:10:00*1.65900*1.65930*1.65930*1.65890
05/15/2005 19:15:00*1.65890*1.65920*1.65930*1.65890
05/15/2005 19:20:00*1.65840*1.65840*1.65840*1.65840
05/15/2005 19:25:00*1.65920*1.65920*1.65940*1.65880
05/15/2005 19:30:00*1.65920*1.65920*1.65920*1.65920
05/15/2005 19:35:00*1.65910*1.65910*1.65930*1.65890
05/15/2005 19:40:00*1.65920*1.65900*1.65930*1.65890
05/15/2005 19:45:00*1.65890*1.65890*1.65900*1.65850
05/15/2005 19:50:00*1.65890*1.65870*1.65890*1.65870
05/15/2005 19:55:00*1.65880*1.65820*1.65900*1.65820
05/15/2005 20:00:00*1.65850*1.65920*1.65920*1.65850
05/15/2005 20:05:00*1.65870*1.65890*1.65910*1.65860
05/15/2005 20:10:00*1.65880*1.65880*1.65900*1.65880
05/15/2005 20:15:00*1.65870*1.65890*1.65890*1.65820
05/15/2005 20:20:00*1.65880*1.65940*1.65940*1.65860
05/15/2005 20:25:00*1.65940*1.65960*1.65970*1.65920
05/15/2005 20:30:00*1.65970*1.65950*1.65970*1.65940
05/15/2005 20:35:00*1.65950*1.65970*1.65980*1.65950
05/15/2005 20:40:00*1.65960*1.66020*1.66030*1.65960
05/15/2005 20:45:00*1.65990*1.66020*1.66020*1.65960
05/15/2005 20:50:00*1.66000*1.66010*1.66020*1.65990
05/15/2005 20:55:00*1.65990*1.66090*1.66130*1.65970
05/15/2005 21:00:00*1.66100*1.66080*1.66130*1.66080
05/15/2005 21:05:00*1.66110*1.66070*1.66130*1.66060
05/15/2005 21:10:00*1.66080*1.66050*1.66110*1.65970
05/15/2005 21:15:00*1.66030*1.66020*1.66030*1.66020
05/15/2005 21:20:00*1.66020*1.66030*1.66040*1.66020
05/15/2005 21:25:00*1.66030*1.66020*1.66050*1.66020
05/15/2005 21:30:00*1.66020*1.66030*1.66060*1.66020
05/15/2005 21:35:00*1.66030*1.66030*1.66030*1.66030
05/15/2005 21:40:00*1.66010*1.66010*1.66020*1.66010
05/15/2005 21:45:00*1.66030*1.66070*1.66120*1.66020
05/15/2005 21:50:00*1.66080*1.66090*1.66110*1.66050
05/15/2005 21:55:00*1.66090*1.66070*1.66090*1.65850
05/15/2005 22:00:00*1.66070*1.66070*1.66090*1.66060
05/15/2005 22:05:00*1.66080*1.66090*1.66110*1.66080
05/15/2005 22:10:00*1.66090*1.66090*1.66110*1.66080
05/15/2005 22:15:00*1.66090*1.66090*1.66090*1.66060
05/15/2005 22:20:00*1.66070*1.66080*1.66100*1.66060
05/15/2005 22:25:00*1.66080*1.66010*1.66080*1.66000
05/15/2005 22:30:00*1.66010*1.65940*1.66060*1.65920
05/15/2005 22:35:00*1.65960*1.66000*1.66000*1.65960
05/15/2005 22:40:00*1.66090*1.65990*1.66090*1.65960
05/15/2005 22:45:00*1.66010*1.65980*1.66010*1.65980
05/15/2005 22:50:00*1.66000*1.65980*1.66000*1.65960
05/15/2005 22:55:00*1.65960*1.65920*1.65980*1.65910
05/15/2005 23:00:00*1.65920*1.65950*1.65980*1.65900
05/15/2005 23:05:00*1.65970*1.65970*1.65980*1.65950
05/15/2005 23:10:00*1.65960*1.65950*1.65970*1.65890
05/15/2005 23:15:00*1.65950*1.65950*1.65950*1.65940
05/15/2005 23:20:00*1.65940*1.65950*1.65950*1.65940
05/15/2005 23:25:00*1.65940*1.65940*1.65940*1.65940
05/15/2005 23:30:00*1.65940*1.65950*1.65950*1.65940
05/15/2005 23:35:00*1.65950*1.65950*1.65950*1.65950
05/15/2005 23:40:00*1.65940*1.65970*1.65980*1.65930
05/15/2005 23:45:00*1.65975*1.65975*1.65975*1.65975
05/15/2005 23:50:00*1.65980*1.65960*1.65980*1.65960
05/15/2005 23:55:00*1.65970*1.65980*1.66000*1.65960
05/16/2005 00:00:00*1.65980*1.65970*1.65980*1.65960
05/16/2005 00:05:00*1.66000*1.65990*1.66010*1.65980
05/16/2005 00:10:00*1.66000*1.66010*1.66020*1.66000
05/16/2005 00:15:00*1.66010*1.66020*1.66020*1.66010
05/16/2005 00:20:00*1.66020*1.66020*1.66030*1.66020
05/16/2005 00:25:00*1.66020*1.66070*1.66080*1.66020
05/16/2005 00:30:00*1.66060*1.66010*1.66060*1.66000
05/16/2005 00:35:00*1.66030*1.66030*1.66060*1.66010
05/16/2005 00:40:00*1.66050*1.66020*1.66060*1.66020
05/16/2005 00:45:00*1.66030*1.66030*1.66060*1.66020
05/16/2005 00:50:00*1.66040*1.66040*1.66060*1.66020
05/16/2005 00:55:00*1.66060*1.66060*1.66070*1.66050
05/16/2005 01:00:00*1.66050*1.66060*1.66070*1.66050
05/16/2005 01:05:00*1.66050*1.66070*1.66090*1.66050
05/16/2005 01:10:00*1.66070*1.66030*1.66080*1.66020
05/16/2005 01:15:00*1.66040*1.66030*1.66050*1.66020
05/16/2005 01:20:00*1.66010*1.66020*1.66050*1.66000
05/16/2005 01:25:00*1.66010*1.66030*1.66080*1.66000
05/16/2005 01:30:00*1.66020*1.66050*1.66050*1.66020
05/16/2005 01:35:00*1.66060*1.66060*1.66080*1.66030
05/16/2005 01:40:00*1.66080*1.66050*1.66080*1.66020
05/16/2005 01:45:00*1.66050*1.66050*1.66050*1.66010
05/16/2005 01:50:00*1.66060*1.66060*1.66060*1.66060
05/16/2005 01:55:00*1.66050*1.66080*1.66080*1.66050
05/16/2005 02:00:00*1.66080*1.66110*1.66110*1.66070
05/16/2005 02:05:00*1.66090*1.66120*1.66150*1.66090
05/16/2005 02:10:00*1.66150*1.66130*1.66190*1.66110
05/16/2005 02:15:00*1.66170*1.66160*1.66170*1.66150
05/16/2005 02:20:00*1.66170*1.66180*1.66180*1.66140
05/16/2005 02:25:00*1.66170*1.66160*1.66190*1.66110
05/16/2005 02:30:00*1.66160*1.66180*1.66190*1.66110
05/16/2005 02:35:00*1.66180*1.66170*1.66190*1.66160
05/16/2005 02:40:00*1.66180*1.66180*1.66200*1.66160
05/16/2005 02:45:00*1.66170*1.66180*1.66180*1.66170
05/16/2005 02:50:00*1.66180*1.66170*1.66200*1.66150
05/16/2005 02:55:00*1.66160*1.66150*1.66170*1.66130
05/16/2005 03:00:00*1.66150*1.66150*1.66150*1.66150
05/16/2005 03:05:00*1.66150*1.66140*1.66150*1.66140
05/16/2005 03:10:00*1.66130*1.66140*1.66180*1.66130
05/16/2005 03:15:00*1.66150*1.66200*1.66210*1.66150
05/16/2005 03:20:00*1.66180*1.66180*1.66180*1.66150
05/16/2005 03:25:00*1.66170*1.66200*1.66200*1.66170
05/16/2005 03:30:00*1.66200*1.66200*1.66200*1.66180
05/16/2005 03:35:00*1.66210*1.66210*1.66240*1.66200
05/16/2005 03:40:00*1.66190*1.66200*1.66200*1.66190
05/16/2005 03:45:00*1.66195*1.66195*1.66195*1.66195
05/16/2005 03:50:00*1.66195*1.66195*1.66195*1.66195
05/16/2005 03:55:00*1.66150*1.66130*1.66180*1.66120
05/16/2005 04:00:00*1.66140*1.66220*1.66220*1.66140
05/16/2005 04:05:00*1.66220*1.66220*1.66240*1.66170
05/16/2005 04:10:00*1.66250*1.66270*1.66290*1.66220
05/16/2005 04:15:00*1.66260*1.66250*1.66270*1.66190
05/16/2005 04:20:00*1.66230*1.66210*1.66250*1.66180
05/16/2005 04:25:00*1.66220*1.66220*1.66220*1.66220
05/16/2005 04:30:00*1.66220*1.66220*1.66250*1.66180
05/16/2005 04:35:00*1.66210*1.66230*1.66240*1.66210
05/16/2005 04:40:00*1.66220*1.66240*1.66290*1.66220
05/16/2005 04:45:00*1.66240*1.66240*1.66260*1.66240
05/16/2005 04:50:00*1.66270*1.66290*1.66300*1.66250
05/16/2005 04:55:00*1.66290*1.66260*1.66290*1.66230
05/16/2005 05:00:00*1.66250*1.66260*1.66280*1.66240
05/16/2005 05:05:00*1.66260*1.66260*1.66280*1.66260
05/16/2005 05:10:00*1.66260*1.66280*1.66280*1.66260
05/16/2005 05:15:00*1.66260*1.66230*1.66280*1.66210
05/16/2005 05:20:00*1.66160*1.66170*1.66230*1.66150
05/16/2005 05:25:00*1.66140*1.66090*1.66160*1.65920
05/16/2005 05:30:00*1.66110*1.66070*1.66120*1.66060
05/16/2005 05:35:00*1.66070*1.66070*1.66110*1.66060
05/16/2005 05:40:00*1.66080*1.66090*1.66170*1.66080
05/16/2005 05:45:00*1.66140*1.66150*1.66180*1.66110
05/16/2005 05:50:00*1.66160*1.66150*1.66190*1.66150
05/16/2005 05:55:00*1.66130*1.66150*1.66210*1.66130
05/16/2005 06:00:00*1.66160*1.66170*1.66190*1.66160
05/16/2005 06:05:00*1.66170*1.66170*1.66190*1.66170
05/16/2005 06:10:00*1.66170*1.66160*1.66200*1.66160
05/16/2005 06:15:00*1.66170*1.66130*1.66170*1.66090
05/16/2005 06:20:00*1.66130*1.66120*1.66130*1.66120
05/16/2005 06:25:00*1.66130*1.66130*1.66140*1.66120
05/16/2005 06:30:00*1.66150*1.66160*1.66180*1.66130
05/16/2005 06:35:00*1.66160*1.66160*1.66160*1.66160
05/16/2005 06:40:00*1.66170*1.66160*1.66170*1.66140
05/16/2005 06:45:00*1.66140*1.66130*1.66150*1.66130
05/16/2005 06:50:00*1.66140*1.66150*1.66190*1.66130
05/16/2005 06:55:00*1.66140*1.66140*1.66170*1.66130
05/16/2005 07:00:00*1.66150*1.66160*1.66160*1.66140
05/16/2005 07:05:00*1.66160*1.66160*1.66170*1.66140
05/16/2005 07:10:00*1.66140*1.66140*1.66160*1.66130
05/16/2005 07:15:00*1.66140*1.66140*1.66140*1.66140
05/16/2005 07:20:00*1.66140*1.66140*1.66140*1.66140
05/16/2005 07:25:00*1.66140*1.66140*1.66140*1.66140
05/16/2005 07:30:00*1.66160*1.66150*1.66170*1.66130
05/16/2005 07:35:00*1.66140*1.66160*1.66170*1.66140
05/16/2005 07:40:00*1.66160*1.66170*1.66170*1.66150
05/16/2005 07:45:00*1.66150*1.66150*1.66160*1.66140
05/16/2005 07:50:00*1.66140*1.66150*1.66150*1.66140
05/16/2005 07:55:00*1.66140*1.66140*1.66140*1.66140
05/16/2005 08:00:00*1.66050*1.66080*1.66130*1.65850
05/16/2005 08:05:00*1.66110*1.66050*1.66120*1.65880
05/16/2005 08:10:00*1.66040*1.66040*1.66040*1.66030
05/16/2005 08:15:00*1.66020*1.65990*1.66040*1.65870
05/16/2005 08:20:00*1.66010*1.66010*1.66030*1.65940
05/16/2005 08:25:00*1.66010*1.65920*1.66020*1.65880
05/16/2005 08:30:00*1.65940*1.65980*1.66000*1.65930
05/16/2005 08:35:00*1.65990*1.65900*1.66010*1.65860
05/16/2005 08:40:00*1.65890*1.65940*1.65970*1.65870
05/16/2005 08:45:00*1.65930*1.65890*1.65930*1.65890
05/16/2005 08:50:00*1.65930*1.66000*1.66020*1.65930
05/16/2005 08:55:00*1.65990*1.65980*1.66010*1.65950
05/16/2005 09:00:00*1.65930*1.65990*1.65990*1.65910
05/16/2005 09:05:00*1.65930*1.65920*1.65990*1.65870
05/16/2005 09:10:00*1.65900*1.65900*1.65990*1.65870
05/16/2005 09:15:00*1.65840*1.65880*1.65890*1.65800
05/16/2005 09:20:00*1.65870*1.65930*1.65930*1.65870
05/16/2005 09:25:00*1.65850*1.65910*1.65920*1.65820
05/16/2005 09:30:00*1.65830*1.65840*1.65930*1.65820
05/16/2005 09:35:00*1.65850*1.65850*1.65850*1.65820
05/16/2005 09:40:00*1.65840*1.65820*1.65840*1.65730
05/16/2005 09:45:00*1.65740*1.65780*1.65830*1.65740
05/16/2005 09:50:00*1.65750*1.65770*1.65770*1.65700
05/16/2005 09:55:00*1.65750*1.65760*1.65760*1.65750
05/16/2005 10:00:00*1.65760*1.65780*1.65780*1.65760
05/16/2005 10:05:00*1.65770*1.65760*1.65790*1.65730
05/16/2005 10:10:00*1.65740*1.65620*1.65760*1.65620
05/16/2005 10:15:00*1.65710*1.65670*1.65710*1.65640
05/16/2005 10:20:00*1.65710*1.65680*1.65710*1.65620
05/16/2005 10:25:00*1.65680*1.65730*1.65940*1.65660
05/16/2005 10:30:00*1.65940*1.65710*1.65940*1.65700
05/16/2005 10:35:00*1.65690*1.65740*1.65740*1.65690
05/16/2005 10:40:00*1.65730*1.65760*1.65770*1.65710
05/16/2005 10:45:00*1.65760*1.65790*1.65790*1.65760
05/16/2005 10:50:00*1.65740*1.65800*1.65800*1.65740
05/16/2005 10:55:00*1.65790*1.65770*1.65790*1.65750
05/16/2005 11:00:00*1.65770*1.65760*1.65770*1.65730
05/16/2005 11:05:00*1.65755*1.65755*1.65755*1.65755
05/16/2005 11:10:00*1.65730*1.65730*1.65790*1.65720
05/16/2005 11:15:00*1.65730*1.65730*1.65760*1.65720
05/16/2005 11:20:00*1.65720*1.65720*1.65750*1.65690
05/16/2005 11:25:00*1.65700*1.65730*1.65740*1.65700
05/16/2005 11:30:00*1.65730*1.65730*1.65750*1.65720
05/16/2005 11:35:00*1.65730*1.65750*1.65750*1.65730
05/16/2005 11:40:00*1.65700*1.65730*1.65740*1.65700
05/16/2005 11:45:00*1.65720*1.65710*1.65730*1.65710
05/16/2005 11:50:00*1.65670*1.65640*1.65690*1.65620
05/16/2005 11:55:00*1.65660*1.65670*1.65730*1.65610
05/16/2005 12:00:00*1.65710*1.65670*1.65730*1.65630
05/16/2005 12:05:00*1.65670*1.65660*1.65690*1.65630
05/16/2005 12:10:00*1.65660*1.65660*1.65660*1.65660
05/16/2005 12:15:00*1.65670*1.65660*1.65700*1.65630
05/16/2005 12:20:00*1.65700*1.65650*1.65710*1.65620
05/16/2005 12:25:00*1.65680*1.65660*1.65710*1.65630
05/16/2005 12:30:00*1.65690*1.65650*1.65710*1.65630
05/16/2005 12:35:00*1.65610*1.65610*1.65700*1.65540
05/16/2005 12:40:00*1.65590*1.65700*1.65710*1.65590
05/16/2005 12:45:00*1.65710*1.65670*1.65720*1.65630
05/16/2005 12:50:00*1.65710*1.65710*1.65710*1.65670
05/16/2005 12:55:00*1.65880*1.65880*1.65880*1.65880
05/16/2005 13:00:00*1.65720*1.65720*1.65730*1.65680
05/16/2005 13:05:00*1.65730*1.65720*1.65730*1.65660
05/16/2005 13:10:00*1.65690*1.65690*1.65690*1.65690
05/16/2005 13:15:00*1.65720*1.65720*1.65720*1.65680
05/16/2005 13:20:00*1.65730*1.65730*1.65730*1.65690
05/16/2005 13:25:00*1.65670*1.65710*1.65730*1.65670
05/16/2005 13:30:00*1.65680*1.65620*1.65740*1.65620
05/16/2005 13:35:00*1.65615*1.65615*1.65615*1.65615
05/16/2005 13:40:00*1.65615*1.65615*1.65615*1.65615
05/16/2005 13:45:00*1.65615*1.65615*1.65615*1.65615
05/16/2005 13:50:00*1.65730*1.65760*1.65760*1.65730
05/16/2005 13:55:00*1.65740*1.65740*1.65740*1.65720
05/16/2005 14:00:00*1.65730*1.65730*1.65730*1.65730
05/16/2005 14:05:00*1.65740*1.65730*1.65750*1.65730
05/16/2005 14:10:00*1.65760*1.65760*1.65760*1.65760
05/16/2005 14:15:00*1.65755*1.65755*1.65755*1.65755
05/16/2005 14:20:00*1.65755*1.65755*1.65755*1.65755
05/16/2005 14:25:00*1.65755*1.65755*1.65755*1.65755
05/16/2005 14:30:00*1.65730*1.65740*1.65740*1.65720
05/16/2005 14:35:00*1.65770*1.65770*1.65790*1.65730
05/16/2005 14:40:00*1.65740*1.65740*1.65740*1.65720
05/16/2005 14:45:00*1.65745*1.65745*1.65745*1.65745
05/16/2005 14:50:00*1.65730*1.65760*1.65780*1.65730
05/16/2005 14:55:00*1.65780*1.65770*1.65780*1.65730
05/16/2005 15:00:00*1.65720*1.65730*1.65750*1.65720
05/16/2005 15:05:00*1.65750*1.65750*1.65750*1.65750
05/16/2005 15:10:00*1.65730*1.65760*1.65770*1.65720
05/16/2005 15:15:00*1.65770*1.65820*1.65950*1.65750
05/16/2005 15:20:00*1.65800*1.65760*1.65950*1.65720
05/16/2005 15:25:00*1.65760*1.65760*1.65770*1.65710
05/16/2005 15:30:00*1.65950*1.65770*1.65950*1.65770
05/16/2005 15:35:00*1.65810*1.65790*1.65970*1.65730
05/16/2005 15:40:00*1.65800*1.65740*1.65960*1.65730
05/16/2005 15:45:00*1.65750*1.65750*1.65770*1.65730
05/16/2005 15:50:00*1.65740*1.65750*1.65760*1.65730
05/16/2005 15:55:00*1.65730*1.65630*1.65740*1.65600
05/16/2005 16:00:00*1.65630*1.65640*1.65640*1.65570
05/16/2005 16:05:00*1.65710*1.65620*1.65710*1.65610
05/16/2005 16:10:00*1.65630*1.65630*1.65640*1.65630
05/16/2005 16:15:00*1.65630*1.65630*1.65640*1.65620
05/16/2005 16:20:00*1.65630*1.65630*1.65640*1.65630
05/16/2005 16:25:00*1.65610*1.65610*1.65610*1.65610
05/16/2005 16:30:00*1.65610*1.65590*1.65610*1.65570
05/16/2005 16:35:00*1.65580*1.65440*1.65590*1.65430
05/16/2005 16:40:00*1.65430*1.65460*1.65490*1.65400
05/16/2005 16:45:00*1.65470*1.65450*1.65500*1.65440
05/16/2005 16:50:00*1.65480*1.65460*1.65490*1.65440
05/16/2005 16:55:00*1.65470*1.65450*1.65480*1.65440
05/16/2005 17:00:00*1.65450*1.65450*1.65450*1.65450
