05/18/2005 17:05:00*1.65100*1.65100*1.65100*1.65100
05/18/2005 17:10:00*1.64950*1.64970*1.64970*1.64950
05/18/2005 17:15:00*1.65190*1.65090*1.65190*1.65090
05/18/2005 17:20:00*1.65090*1.65090*1.65090*1.65090
05/18/2005 17:25:00*1.65060*1.65010*1.65060*1.65010
05/18/2005 17:30:00*1.64960*1.65010*1.65010*1.64940
05/18/2005 17:35:00*1.64950*1.64970*1.65010*1.64950
05/18/2005 17:40:00*1.64990*1.64990*1.64990*1.64990
05/18/2005 17:45:00*1.65010*1.65010*1.65050*1.65010
05/18/2005 17:50:00*1.65190*1.65090*1.65190*1.65090
05/18/2005 17:55:00*1.65090*1.65090*1.65090*1.65090
05/18/2005 18:00:00*1.65090*1.65115*1.65115*1.65090
05/18/2005 18:05:00*1.65050*1.65080*1.65120*1.65050
05/18/2005 18:10:00*1.65080*1.65080*1.65080*1.65080
05/18/2005 18:15:00*1.65040*1.65080*1.65080*1.65040
05/18/2005 18:20:00*1.65080*1.65080*1.65080*1.65080
05/18/2005 18:25:00*1.65080*1.65080*1.65080*1.65080
05/18/2005 18:30:00*1.65080*1.65080*1.65080*1.65080
05/18/2005 18:35:00*1.65080*1.65080*1.65080*1.65080
05/18/2005 18:40:00*1.65080*1.65080*1.65080*1.65080
05/18/2005 18:45:00*1.65050*1.65030*1.65050*1.65030
05/18/2005 18:50:00*1.65050*1.65030*1.65080*1.65010
05/18/2005 18:55:00*1.65120*1.65120*1.65120*1.65010
05/18/2005 19:00:00*1.65130*1.65130*1.65130*1.65130
05/18/2005 19:05:00*1.65080*1.65030*1.65080*1.65010
05/18/2005 19:10:00*1.65050*1.64990*1.65120*1.64950
05/18/2005 19:15:00*1.65010*1.65010*1.65010*1.65010
05/18/2005 19:20:00*1.65070*1.65040*1.65140*1.65040
05/18/2005 19:25:00*1.65045*1.65045*1.65045*1.65045
05/18/2005 19:30:00*1.65050*1.65070*1.65070*1.65050
05/18/2005 19:35:00*1.65040*1.65010*1.65070*1.65010
05/18/2005 19:40:00*1.65015*1.65015*1.65015*1.65015
05/18/2005 19:45:00*1.65015*1.65015*1.65015*1.65015
05/18/2005 19:50:00*1.65020*1.65030*1.65030*1.65010
05/18/2005 19:55:00*1.65060*1.65050*1.65080*1.65010
05/18/2005 20:00:00*1.65060*1.65060*1.65060*1.65060
05/18/2005 20:05:00*1.65070*1.65090*1.65150*1.65070
05/18/2005 20:10:00*1.65140*1.65100*1.65140*1.65060
05/18/2005 20:15:00*1.65090*1.65060*1.65130*1.65040
05/18/2005 20:20:00*1.65050*1.65060*1.65080*1.65040
05/18/2005 20:25:00*1.65060*1.65060*1.65060*1.65060
05/18/2005 20:30:00*1.65040*1.65100*1.65140*1.65040
05/18/2005 20:35:00*1.65120*1.65150*1.65180*1.65090
05/18/2005 20:40:00*1.65170*1.65190*1.65190*1.65160
05/18/2005 20:45:00*1.65180*1.65170*1.65270*1.65150
05/18/2005 20:50:00*1.65190*1.65200*1.65250*1.65180
05/18/2005 20:55:00*1.65190*1.65250*1.65280*1.65180
05/18/2005 21:00:00*1.65250*1.65190*1.65260*1.65190
05/18/2005 21:05:00*1.65190*1.65190*1.65260*1.65180
05/18/2005 21:10:00*1.65200*1.65170*1.65210*1.65140
05/18/2005 21:15:00*1.65200*1.65300*1.65310*1.65160
05/18/2005 21:20:00*1.65330*1.65370*1.65450*1.65280
05/18/2005 21:25:00*1.65390*1.65440*1.65440*1.65360
05/18/2005 21:30:00*1.65400*1.65400*1.65400*1.65360
05/18/2005 21:35:00*1.65380*1.65420*1.65430*1.65380
05/18/2005 21:40:00*1.65430*1.65520*1.65520*1.65430
05/18/2005 21:45:00*1.65520*1.65510*1.65540*1.65460
05/18/2005 21:50:00*1.65470*1.65500*1.65520*1.65460
05/18/2005 21:55:00*1.65480*1.65510*1.65510*1.65460
05/18/2005 22:00:00*1.65500*1.65500*1.65500*1.65490
05/18/2005 22:05:00*1.65490*1.65490*1.65500*1.65470
05/18/2005 22:10:00*1.65470*1.65480*1.65490*1.65460
05/18/2005 22:15:00*1.65480*1.65480*1.65490*1.65460
05/18/2005 22:20:00*1.65480*1.65440*1.65500*1.65440
05/18/2005 22:25:00*1.65480*1.65480*1.65490*1.65440
05/18/2005 22:30:00*1.65480*1.65470*1.65480*1.65460
05/18/2005 22:35:00*1.65470*1.65470*1.65470*1.65470
05/18/2005 22:40:00*1.65480*1.65480*1.65480*1.65460
05/18/2005 22:45:00*1.65480*1.65480*1.65480*1.65480
05/18/2005 22:50:00*1.65470*1.65490*1.65490*1.65470
05/18/2005 22:55:00*1.65490*1.65490*1.65490*1.65490
05/18/2005 23:00:00*1.65490*1.65490*1.65510*1.65480
05/18/2005 23:05:00*1.65470*1.65470*1.65490*1.65450
05/18/2005 23:10:00*1.65460*1.65470*1.65480*1.65430
05/18/2005 23:15:00*1.65450*1.65460*1.65480*1.65450
05/18/2005 23:20:00*1.65460*1.65440*1.65470*1.65420
05/18/2005 23:25:00*1.65440*1.65450*1.65450*1.65420
05/18/2005 23:30:00*1.65450*1.65450*1.65460*1.65440
05/18/2005 23:35:00*1.65430*1.65450*1.65450*1.65420
05/18/2005 23:40:00*1.65420*1.65370*1.65450*1.65370
05/18/2005 23:45:00*1.65370*1.65430*1.65440*1.65370
05/18/2005 23:50:00*1.65430*1.65430*1.65440*1.65400
05/18/2005 23:55:00*1.65430*1.65400*1.65430*1.65400
05/19/2005 00:00:00*1.65410*1.65390*1.65430*1.65370
05/19/2005 00:05:00*1.65380*1.65430*1.65430*1.65380
05/19/2005 00:10:00*1.65410*1.65400*1.65440*1.65390
05/19/2005 00:15:00*1.65410*1.65400*1.65430*1.65400
05/19/2005 00:20:00*1.65410*1.65420*1.65430*1.65400
05/19/2005 00:25:00*1.65420*1.65410*1.65420*1.65400
05/19/2005 00:30:00*1.65420*1.65410*1.65420*1.65400
05/19/2005 00:35:00*1.65410*1.65420*1.65430*1.65410
05/19/2005 00:40:00*1.65420*1.65410*1.65430*1.65410
05/19/2005 00:45:00*1.65420*1.65420*1.65420*1.65400
05/19/2005 00:50:00*1.65400*1.65410*1.65420*1.65400
05/19/2005 00:55:00*1.65410*1.65410*1.65420*1.65410
05/19/2005 01:00:00*1.65430*1.65420*1.65430*1.65420
05/19/2005 01:05:00*1.65410*1.65420*1.65430*1.65410
05/19/2005 01:10:00*1.65420*1.65410*1.65430*1.65410
05/19/2005 01:15:00*1.65420*1.65430*1.65430*1.65410
05/19/2005 01:20:00*1.65430*1.65430*1.65430*1.65430
05/19/2005 01:25:00*1.65420*1.65420*1.65430*1.65420
05/19/2005 01:30:00*1.65420*1.65410*1.65440*1.65410
05/19/2005 01:35:00*1.65410*1.65410*1.65410*1.65410
05/19/2005 01:40:00*1.65410*1.65410*1.65440*1.65410
05/19/2005 01:45:00*1.65410*1.65400*1.65460*1.65400
05/19/2005 01:50:00*1.65430*1.65440*1.65460*1.65430
05/19/2005 01:55:00*1.65430*1.65430*1.65440*1.65420
05/19/2005 02:00:00*1.65420*1.65440*1.65440*1.65410
05/19/2005 02:05:00*1.65430*1.65420*1.65430*1.65370
05/19/2005 02:10:00*1.65380*1.65400*1.65430*1.65370
05/19/2005 02:15:00*1.65380*1.65380*1.65390*1.65370
05/19/2005 02:20:00*1.65370*1.65390*1.65390*1.65360
05/19/2005 02:25:00*1.65380*1.65380*1.65390*1.65370
05/19/2005 02:30:00*1.65350*1.65420*1.65440*1.65350
05/19/2005 02:35:00*1.65430*1.65400*1.65430*1.65390
05/19/2005 02:40:00*1.65410*1.65430*1.65440*1.65400
05/19/2005 02:45:00*1.65420*1.65420*1.65430*1.65400
05/19/2005 02:50:00*1.65420*1.65430*1.65430*1.65410
05/19/2005 02:55:00*1.65430*1.65450*1.65470*1.65420
05/19/2005 03:00:00*1.65470*1.65480*1.65490*1.65430
05/19/2005 03:05:00*1.65480*1.65480*1.65520*1.65440
05/19/2005 03:10:00*1.65500*1.65450*1.65530*1.65440
05/19/2005 03:15:00*1.65460*1.65460*1.65480*1.65430
05/19/2005 03:20:00*1.65450*1.65460*1.65470*1.65430
05/19/2005 03:25:00*1.65440*1.65430*1.65450*1.65420
05/19/2005 03:30:00*1.65440*1.65430*1.65450*1.65410
05/19/2005 03:35:00*1.65440*1.65430*1.65440*1.65420
05/19/2005 03:40:00*1.65450*1.65440*1.65450*1.65430
05/19/2005 03:45:00*1.65440*1.65430*1.65450*1.65420
05/19/2005 03:50:00*1.65420*1.65410*1.65440*1.65400
05/19/2005 03:55:00*1.65420*1.65430*1.65430*1.65410
05/19/2005 04:00:00*1.65400*1.65410*1.65410*1.65400
05/19/2005 04:05:00*1.65400*1.65400*1.65420*1.65380
05/19/2005 04:10:00*1.65390*1.65390*1.65420*1.65380
05/19/2005 04:15:00*1.65400*1.65390*1.65400*1.65380
05/19/2005 04:20:00*1.65370*1.65400*1.65420*1.65370
05/19/2005 04:25:00*1.65390*1.65400*1.65400*1.65320
05/19/2005 04:30:00*1.65390*1.65400*1.65400*1.65390
05/19/2005 04:35:00*1.65400*1.65400*1.65420*1.65380
05/19/2005 04:40:00*1.65400*1.65390*1.65400*1.65370
05/19/2005 04:45:00*1.65380*1.65340*1.65380*1.65310
05/19/2005 04:50:00*1.65330*1.65350*1.65370*1.65300
05/19/2005 04:55:00*1.65330*1.65340*1.65370*1.65330
05/19/2005 05:00:00*1.65320*1.65320*1.65320*1.65320
05/19/2005 05:05:00*1.65310*1.65300*1.65370*1.65300
05/19/2005 05:10:00*1.65310*1.65320*1.65330*1.65300
05/19/2005 05:15:00*1.65310*1.65360*1.65360*1.65310
05/19/2005 05:20:00*1.65360*1.65320*1.65360*1.65300
05/19/2005 05:25:00*1.65320*1.65360*1.65370*1.65320
05/19/2005 05:30:00*1.65360*1.65380*1.65380*1.65340
05/19/2005 05:35:00*1.65360*1.65370*1.65370*1.65360
05/19/2005 05:40:00*1.65350*1.65330*1.65380*1.65320
05/19/2005 05:45:00*1.65330*1.65370*1.65380*1.65310
05/19/2005 05:50:00*1.65380*1.65340*1.65380*1.65330
05/19/2005 05:55:00*1.65350*1.65360*1.65370*1.65340
05/19/2005 06:00:00*1.65370*1.65370*1.65400*1.65360
05/19/2005 06:05:00*1.65370*1.65390*1.65410*1.65360
05/19/2005 06:10:00*1.65400*1.65370*1.65410*1.65370
05/19/2005 06:15:00*1.65380*1.65330*1.65380*1.65330
05/19/2005 06:20:00*1.65380*1.65380*1.65400*1.65380
05/19/2005 06:25:00*1.65380*1.65390*1.65390*1.65370
05/19/2005 06:30:00*1.65370*1.65370*1.65390*1.65360
05/19/2005 06:35:00*1.65370*1.65360*1.65370*1.65360
05/19/2005 06:40:00*1.65370*1.65370*1.65390*1.65370
05/19/2005 06:45:00*1.65360*1.65360*1.65370*1.65360
05/19/2005 06:50:00*1.65370*1.65390*1.65400*1.65370
05/19/2005 06:55:00*1.65390*1.65380*1.65400*1.65380
05/19/2005 07:00:00*1.65410*1.65390*1.65410*1.65380
05/19/2005 07:05:00*1.65395*1.65395*1.65395*1.65395
05/19/2005 07:10:00*1.65390*1.65430*1.65470*1.65390
05/19/2005 07:15:00*1.65430*1.65410*1.65430*1.65410
05/19/2005 07:20:00*1.65390*1.65430*1.65450*1.65390
05/19/2005 07:25:00*1.65400*1.65400*1.65440*1.65370
05/19/2005 07:30:00*1.65410*1.65450*1.65450*1.65410
05/19/2005 07:35:00*1.65450*1.65460*1.65460*1.65450
05/19/2005 07:40:00*1.65460*1.65440*1.65480*1.65410
05/19/2005 07:45:00*1.65460*1.65460*1.65470*1.65450
05/19/2005 07:50:00*1.65450*1.65480*1.65480*1.65450
05/19/2005 07:55:00*1.65470*1.65480*1.65480*1.65420
05/19/2005 08:00:00*1.65460*1.65450*1.65490*1.65430
05/19/2005 08:05:00*1.65460*1.65450*1.65460*1.65450
05/19/2005 08:10:00*1.65460*1.65460*1.65470*1.65410
05/19/2005 08:15:00*1.65430*1.65430*1.65450*1.65400
05/19/2005 08:20:00*1.65430*1.65420*1.65430*1.65400
05/19/2005 08:25:00*1.65430*1.65420*1.65440*1.65410
05/19/2005 08:30:00*1.65430*1.65480*1.65490*1.65420
05/19/2005 08:35:00*1.65480*1.65580*1.65580*1.65470
05/19/2005 08:40:00*1.65530*1.65550*1.65590*1.65510
05/19/2005 08:45:00*1.65560*1.65570*1.65580*1.65560
05/19/2005 08:50:00*1.65530*1.65570*1.65570*1.65530
05/19/2005 08:55:00*1.65530*1.65540*1.65550*1.65490
05/19/2005 09:00:00*1.65500*1.65540*1.65570*1.65430
05/19/2005 09:05:00*1.65570*1.65570*1.65570*1.65540
05/19/2005 09:10:00*1.65530*1.65550*1.65560*1.65530
05/19/2005 09:15:00*1.65560*1.65570*1.65580*1.65560
05/19/2005 09:20:00*1.65580*1.65570*1.65590*1.65450
05/19/2005 09:25:00*1.65580*1.65600*1.65600*1.65580
05/19/2005 09:30:00*1.65600*1.65600*1.65610*1.65570
05/19/2005 09:35:00*1.65600*1.65600*1.65600*1.65600
05/19/2005 09:40:00*1.65590*1.65600*1.65600*1.65590
05/19/2005 09:45:00*1.65590*1.65580*1.65600*1.65570
05/19/2005 09:50:00*1.65580*1.65560*1.65590*1.65560
05/19/2005 09:55:00*1.65570*1.65580*1.65590*1.65550
05/19/2005 10:00:00*1.65580*1.65580*1.65590*1.65560
05/19/2005 10:05:00*1.65580*1.65590*1.65590*1.65570
05/19/2005 10:10:00*1.65590*1.65580*1.65590*1.65580
05/19/2005 10:15:00*1.65570*1.65570*1.65570*1.65570
05/19/2005 10:20:00*1.65560*1.65560*1.65590*1.65510
05/19/2005 10:25:00*1.65560*1.65580*1.65590*1.65560
05/19/2005 10:30:00*1.65590*1.65570*1.65590*1.65560
05/19/2005 10:35:00*1.65570*1.65600*1.65600*1.65570
05/19/2005 10:40:00*1.65590*1.65580*1.65590*1.65570
05/19/2005 10:45:00*1.65600*1.65620*1.65620*1.65600
05/19/2005 10:50:00*1.65630*1.65660*1.65720*1.65620
05/19/2005 10:55:00*1.65640*1.65640*1.65640*1.65640
05/19/2005 11:00:00*1.65640*1.65620*1.65640*1.65590
05/19/2005 11:05:00*1.65630*1.65630*1.65650*1.65590
05/19/2005 11:10:00*1.65620*1.65610*1.65630*1.65560
05/19/2005 11:15:00*1.65570*1.65520*1.65590*1.65510
05/19/2005 11:20:00*1.65550*1.65590*1.65590*1.65500
05/19/2005 11:25:00*1.65570*1.65580*1.65590*1.65560
05/19/2005 11:30:00*1.65520*1.65580*1.65580*1.65490
05/19/2005 11:35:00*1.65560*1.65560*1.65580*1.65530
05/19/2005 11:40:00*1.65550*1.65560*1.65560*1.65520
05/19/2005 11:45:00*1.65530*1.65540*1.65570*1.65520
05/19/2005 11:50:00*1.65530*1.65520*1.65540*1.65520
05/19/2005 11:55:00*1.65530*1.65550*1.65560*1.65530
05/19/2005 12:00:00*1.65580*1.65590*1.65620*1.65550
05/19/2005 12:05:00*1.65550*1.65600*1.65600*1.65530
05/19/2005 12:10:00*1.65610*1.65600*1.65650*1.65590
05/19/2005 12:15:00*1.65610*1.65610*1.65610*1.65610
05/19/2005 12:20:00*1.65570*1.65570*1.65570*1.65570
05/19/2005 12:25:00*1.65590*1.65590*1.65600*1.65550
05/19/2005 12:30:00*1.65570*1.65600*1.65600*1.65540
05/19/2005 12:35:00*1.65570*1.65570*1.65570*1.65550
05/19/2005 12:40:00*1.65540*1.65560*1.65560*1.65540
05/19/2005 12:45:00*1.65550*1.65550*1.65550*1.65550
05/19/2005 12:50:00*1.65590*1.65640*1.65640*1.65590
05/19/2005 12:55:00*1.65610*1.65590*1.65640*1.65580
05/19/2005 13:00:00*1.65600*1.65600*1.65600*1.65580
05/19/2005 13:05:00*1.65600*1.65600*1.65600*1.65600
05/19/2005 13:10:00*1.65610*1.65580*1.65610*1.65570
05/19/2005 13:15:00*1.65580*1.65580*1.65600*1.65560
05/19/2005 13:20:00*1.65590*1.65560*1.65590*1.65550
05/19/2005 13:25:00*1.65570*1.65590*1.65590*1.65550
05/19/2005 13:30:00*1.65595*1.65595*1.65595*1.65595
05/19/2005 13:35:00*1.65550*1.65560*1.65560*1.65550
05/19/2005 13:40:00*1.65550*1.65560*1.65560*1.65550
05/19/2005 13:45:00*1.65570*1.65570*1.65580*1.65570
05/19/2005 13:50:00*1.65580*1.65580*1.65580*1.65580
05/19/2005 13:55:00*1.65580*1.65600*1.65610*1.65580
05/19/2005 14:00:00*1.65610*1.65590*1.65610*1.65590
05/19/2005 14:05:00*1.65600*1.65580*1.65600*1.65580
05/19/2005 14:10:00*1.65590*1.65590*1.65590*1.65580
05/19/2005 14:15:00*1.65595*1.65595*1.65595*1.65595
05/19/2005 14:20:00*1.65580*1.65590*1.65590*1.65580
05/19/2005 14:25:00*1.65580*1.65580*1.65590*1.65580
05/19/2005 14:30:00*1.65580*1.65590*1.65590*1.65570
05/19/2005 14:35:00*1.65590*1.65590*1.65590*1.65590
05/19/2005 14:40:00*1.65585*1.65585*1.65585*1.65585
05/19/2005 14:45:00*1.65590*1.65570*1.65590*1.65560
05/19/2005 14:50:00*1.65560*1.65570*1.65610*1.65530
05/19/2005 14:55:00*1.65580*1.65590*1.65590*1.65570
05/19/2005 15:00:00*1.65580*1.65570*1.65600*1.65570
05/19/2005 15:05:00*1.65590*1.65580*1.65590*1.65580
05/19/2005 15:10:00*1.65620*1.65590*1.65640*1.65560
05/19/2005 15:15:00*1.65600*1.65610*1.65620*1.65600
05/19/2005 15:20:00*1.65600*1.65610*1.65610*1.65600
05/19/2005 15:25:00*1.65610*1.65640*1.65650*1.65590
05/19/2005 15:30:00*1.65620*1.65630*1.65630*1.65620
05/19/2005 15:35:00*1.65625*1.65625*1.65625*1.65625
05/19/2005 15:40:00*1.65625*1.65625*1.65625*1.65625
05/19/2005 15:45:00*1.65630*1.65640*1.65640*1.65630
05/19/2005 15:50:00*1.65620*1.65600*1.65630*1.65580
05/19/2005 15:55:00*1.65590*1.65630*1.65640*1.65580
05/19/2005 16:00:00*1.65650*1.65620*1.65650*1.65620
05/19/2005 16:05:00*1.65610*1.65610*1.65610*1.65590
05/19/2005 16:10:00*1.65600*1.65610*1.65620*1.65600
05/19/2005 16:15:00*1.65610*1.65590*1.65610*1.65590
05/19/2005 16:20:00*1.65595*1.65595*1.65595*1.65595
05/19/2005 16:25:00*1.65600*1.65620*1.65620*1.65600
05/19/2005 16:30:00*1.65620*1.65620*1.65620*1.65620
05/19/2005 16:35:00*1.65610*1.65600*1.65610*1.65590
05/19/2005 16:40:00*1.65620*1.65610*1.65620*1.65610
05/19/2005 16:45:00*1.65600*1.65610*1.65610*1.65590
05/19/2005 16:50:00*1.65620*1.65630*1.65630*1.65610
05/19/2005 16:55:00*1.65610*1.65630*1.65650*1.65610
05/19/2005 17:00:00*1.65625*1.65625*1.65625*1.65625
