06/12/2005 17:05:00*1.67160*1.67160*1.67160*1.67160
06/12/2005 17:10:00*1.67155*1.67155*1.67155*1.67155
06/12/2005 17:15:00*1.67240*1.67240*1.67240*1.67240
06/12/2005 17:20:00*1.67240*1.67240*1.67240*1.67240
06/12/2005 17:25:00*1.67235*1.67235*1.67235*1.67235
06/12/2005 17:30:00*1.67235*1.67235*1.67235*1.67235
06/12/2005 17:35:00*1.67235*1.67235*1.67235*1.67235
06/12/2005 17:40:00*1.67235*1.67235*1.67235*1.67235
06/12/2005 17:45:00*1.67230*1.67230*1.67230*1.67230
06/12/2005 17:50:00*1.67230*1.67230*1.67230*1.67230
06/12/2005 17:55:00*1.67230*1.67230*1.67230*1.67230
06/12/2005 18:00:00*1.67230*1.67230*1.67230*1.67230
06/12/2005 18:05:00*1.67230*1.67230*1.67230*1.67230
06/12/2005 18:10:00*1.67240*1.67230*1.67240*1.67230
06/12/2005 18:15:00*1.67220*1.67230*1.67240*1.67220
06/12/2005 18:20:00*1.67230*1.67230*1.67230*1.67230
06/12/2005 18:25:00*1.67230*1.67230*1.67230*1.67230
06/12/2005 18:30:00*1.67230*1.67230*1.67230*1.67230
06/12/2005 18:35:00*1.67230*1.67230*1.67230*1.67230
06/12/2005 18:40:00*1.67130*1.67080*1.67130*1.67080
06/12/2005 18:45:00*1.67080*1.67080*1.67180*1.67080
06/12/2005 18:50:00*1.67160*1.67210*1.67210*1.67160
06/12/2005 18:55:00*1.67200*1.67200*1.67200*1.67200
06/12/2005 19:00:00*1.67200*1.67200*1.67200*1.67200
06/12/2005 19:05:00*1.67060*1.67220*1.67240*1.67060
06/12/2005 19:10:00*1.67230*1.67220*1.67230*1.67210
06/12/2005 19:15:00*1.67230*1.67240*1.67240*1.67230
06/12/2005 19:20:00*1.67220*1.67220*1.67230*1.67220
06/12/2005 19:25:00*1.67230*1.67230*1.67230*1.67230
06/12/2005 19:30:00*1.67240*1.67220*1.67240*1.67220
06/12/2005 19:35:00*1.67220*1.67210*1.67230*1.67210
06/12/2005 19:40:00*1.67210*1.67230*1.67230*1.67210
06/12/2005 19:45:00*1.67240*1.67240*1.67240*1.67240
06/12/2005 19:50:00*1.67230*1.67230*1.67230*1.67230
06/12/2005 19:55:00*1.67220*1.67230*1.67230*1.67220
06/12/2005 20:00:00*1.67080*1.67240*1.67270*1.67080
06/12/2005 20:05:00*1.67240*1.67170*1.67250*1.67170
06/12/2005 20:10:00*1.67190*1.67190*1.67210*1.67090
06/12/2005 20:15:00*1.67180*1.67180*1.67200*1.67180
06/12/2005 20:20:00*1.67170*1.67170*1.67180*1.67160
06/12/2005 20:25:00*1.67160*1.67160*1.67160*1.67160
06/12/2005 20:30:00*1.67170*1.67180*1.67190*1.67160
06/12/2005 20:35:00*1.67160*1.67200*1.67200*1.67110
06/12/2005 20:40:00*1.67190*1.67240*1.67250*1.67190
06/12/2005 20:45:00*1.67250*1.67240*1.67250*1.67240
06/12/2005 20:50:00*1.67230*1.67220*1.67230*1.67150
06/12/2005 20:55:00*1.67230*1.67230*1.67240*1.67230
06/12/2005 21:00:00*1.67220*1.67190*1.67240*1.67180
06/12/2005 21:05:00*1.67210*1.67270*1.67270*1.67200
06/12/2005 21:10:00*1.67270*1.67140*1.67290*1.67140
06/12/2005 21:15:00*1.67250*1.67290*1.67290*1.67170
06/12/2005 21:20:00*1.67280*1.67310*1.67320*1.67260
06/12/2005 21:25:00*1.67300*1.67320*1.67330*1.67300
06/12/2005 21:30:00*1.67300*1.67270*1.67310*1.67250
06/12/2005 21:35:00*1.67290*1.67240*1.67290*1.67150
06/12/2005 21:40:00*1.67230*1.67220*1.67230*1.67210
06/12/2005 21:45:00*1.67230*1.67230*1.67260*1.67230
06/12/2005 21:50:00*1.67230*1.67210*1.67230*1.67200
06/12/2005 21:55:00*1.67220*1.67230*1.67250*1.67220
06/12/2005 22:00:00*1.67240*1.67230*1.67290*1.67220
06/12/2005 22:05:00*1.67240*1.67220*1.67250*1.67220
06/12/2005 22:10:00*1.67220*1.67240*1.67300*1.67180
06/12/2005 22:15:00*1.67250*1.67280*1.67280*1.67220
06/12/2005 22:20:00*1.67300*1.67290*1.67300*1.67270
06/12/2005 22:25:00*1.67270*1.67270*1.67280*1.67260
06/12/2005 22:30:00*1.67280*1.67300*1.67310*1.67270
06/12/2005 22:35:00*1.67280*1.67290*1.67290*1.67280
06/12/2005 22:40:00*1.67300*1.67310*1.67310*1.67290
06/12/2005 22:45:00*1.67310*1.67210*1.67310*1.67180
06/12/2005 22:50:00*1.67270*1.67210*1.67280*1.67200
06/12/2005 22:55:00*1.67220*1.67200*1.67250*1.67190
06/12/2005 23:00:00*1.67210*1.67220*1.67220*1.67200
06/12/2005 23:05:00*1.67230*1.67240*1.67240*1.67190
06/12/2005 23:10:00*1.67230*1.67230*1.67230*1.67230
06/12/2005 23:15:00*1.67190*1.67210*1.67230*1.67180
06/12/2005 23:20:00*1.67230*1.67230*1.67230*1.67200
06/12/2005 23:25:00*1.67200*1.67220*1.67250*1.67200
06/12/2005 23:30:00*1.67210*1.67180*1.67240*1.67160
06/12/2005 23:35:00*1.67200*1.67190*1.67200*1.67160
06/12/2005 23:40:00*1.67200*1.67180*1.67200*1.67170
06/12/2005 23:45:00*1.67180*1.67150*1.67200*1.67140
06/12/2005 23:50:00*1.67170*1.67160*1.67170*1.67150
06/12/2005 23:55:00*1.67160*1.67180*1.67180*1.67160
06/13/2005 00:00:00*1.67160*1.67190*1.67200*1.67160
06/13/2005 00:05:00*1.67210*1.67210*1.67220*1.67200
06/13/2005 00:10:00*1.67190*1.67190*1.67200*1.67180
06/13/2005 00:15:00*1.67170*1.67200*1.67200*1.67160
06/13/2005 00:20:00*1.67180*1.67160*1.67210*1.67130
06/13/2005 00:25:00*1.67140*1.67130*1.67140*1.67120
06/13/2005 00:30:00*1.67100*1.67120*1.67190*1.67100
06/13/2005 00:35:00*1.67200*1.67120*1.67210*1.67110
06/13/2005 00:40:00*1.67090*1.67110*1.67170*1.67080
06/13/2005 00:45:00*1.67090*1.67110*1.67110*1.67090
06/13/2005 00:50:00*1.67110*1.67150*1.67200*1.67110
06/13/2005 00:55:00*1.67140*1.67130*1.67140*1.67120
06/13/2005 01:00:00*1.67130*1.67120*1.67130*1.67120
06/13/2005 01:05:00*1.67120*1.67120*1.67120*1.67110
06/13/2005 01:10:00*1.67130*1.67120*1.67150*1.67120
06/13/2005 01:15:00*1.67130*1.67170*1.67190*1.67130
06/13/2005 01:20:00*1.67170*1.67180*1.67210*1.67170
06/13/2005 01:25:00*1.67200*1.67170*1.67210*1.67170
06/13/2005 01:30:00*1.67160*1.67150*1.67180*1.67150
06/13/2005 01:35:00*1.67170*1.67150*1.67170*1.67130
06/13/2005 01:40:00*1.67170*1.67190*1.67200*1.67170
06/13/2005 01:45:00*1.67180*1.67180*1.67180*1.67180
06/13/2005 01:50:00*1.67170*1.67180*1.67180*1.67170
06/13/2005 01:55:00*1.67170*1.67170*1.67170*1.67170
06/13/2005 02:00:00*1.67170*1.67190*1.67220*1.67150
06/13/2005 02:05:00*1.67200*1.67160*1.67200*1.67160
06/13/2005 02:10:00*1.67170*1.67140*1.67170*1.67120
06/13/2005 02:15:00*1.67160*1.67180*1.67200*1.67160
06/13/2005 02:20:00*1.67160*1.67150*1.67180*1.67140
06/13/2005 02:25:00*1.67140*1.67110*1.67150*1.67110
06/13/2005 02:30:00*1.67160*1.67160*1.67160*1.67160
06/13/2005 02:35:00*1.67160*1.67160*1.67160*1.67140
06/13/2005 02:40:00*1.67150*1.67160*1.67170*1.67140
06/13/2005 02:45:00*1.67150*1.67140*1.67160*1.67130
06/13/2005 02:50:00*1.67150*1.67160*1.67160*1.67140
06/13/2005 02:55:00*1.67160*1.67160*1.67180*1.67140
06/13/2005 03:00:00*1.67150*1.67150*1.67160*1.67140
06/13/2005 03:05:00*1.67160*1.67160*1.67200*1.67160
06/13/2005 03:10:00*1.67190*1.67160*1.67190*1.67160
06/13/2005 03:15:00*1.67180*1.67160*1.67190*1.67160
06/13/2005 03:20:00*1.67180*1.67200*1.67200*1.67160
06/13/2005 03:25:00*1.67190*1.67180*1.67230*1.67170
06/13/2005 03:30:00*1.67210*1.67190*1.67220*1.67150
06/13/2005 03:35:00*1.67170*1.67170*1.67180*1.67140
06/13/2005 03:40:00*1.67170*1.67200*1.67200*1.67160
06/13/2005 03:45:00*1.67180*1.67190*1.67200*1.67170
06/13/2005 03:50:00*1.67170*1.67220*1.67240*1.67170
06/13/2005 03:55:00*1.67230*1.67230*1.67240*1.67220
06/13/2005 04:00:00*1.67240*1.67240*1.67250*1.67230
06/13/2005 04:05:00*1.67240*1.67240*1.67250*1.67210
06/13/2005 04:10:00*1.67220*1.67240*1.67250*1.67210
06/13/2005 04:15:00*1.67240*1.67250*1.67250*1.67220
06/13/2005 04:20:00*1.67250*1.67250*1.67280*1.67240
06/13/2005 04:25:00*1.67240*1.67290*1.67310*1.67240
06/13/2005 04:30:00*1.67290*1.67300*1.67310*1.67280
06/13/2005 04:35:00*1.67280*1.67270*1.67290*1.67260
06/13/2005 04:40:00*1.67250*1.67380*1.67380*1.67250
06/13/2005 04:45:00*1.67360*1.67530*1.67580*1.67360
06/13/2005 04:50:00*1.67540*1.67490*1.67540*1.67320
06/13/2005 04:55:00*1.67490*1.67490*1.67500*1.67470
06/13/2005 05:00:00*1.67490*1.67490*1.67490*1.67480
06/13/2005 05:05:00*1.67490*1.67510*1.67510*1.67470
06/13/2005 05:10:00*1.67500*1.67460*1.67510*1.67330
06/13/2005 05:15:00*1.67470*1.67460*1.67480*1.67430
06/13/2005 05:20:00*1.67460*1.67480*1.67490*1.67450
06/13/2005 05:25:00*1.67490*1.67580*1.67630*1.67490
06/13/2005 05:30:00*1.67610*1.67730*1.67820*1.67410
06/13/2005 05:35:00*1.67710*1.67610*1.67730*1.67600
06/13/2005 05:40:00*1.67620*1.67630*1.67640*1.67400
06/13/2005 05:45:00*1.67390*1.67640*1.67670*1.67390
06/13/2005 05:50:00*1.67630*1.67610*1.67640*1.67610
06/13/2005 05:55:00*1.67620*1.67640*1.67640*1.67370
06/13/2005 06:00:00*1.67630*1.67560*1.67680*1.67390
06/13/2005 06:05:00*1.67510*1.67510*1.67570*1.67490
06/13/2005 06:10:00*1.67510*1.67530*1.67580*1.67490
06/13/2005 06:15:00*1.67550*1.67590*1.67590*1.67520
06/13/2005 06:20:00*1.67580*1.67600*1.67640*1.67580
06/13/2005 06:25:00*1.67640*1.67630*1.67640*1.67630
06/13/2005 06:30:00*1.67640*1.67650*1.67670*1.67630
06/13/2005 06:35:00*1.67660*1.67700*1.67700*1.67660
06/13/2005 06:40:00*1.67720*1.67740*1.67750*1.67700
06/13/2005 06:45:00*1.67750*1.67760*1.67760*1.67740
06/13/2005 06:50:00*1.67820*1.67830*1.67880*1.67780
06/13/2005 06:55:00*1.67820*1.67830*1.67840*1.67760
06/13/2005 07:00:00*1.67830*1.67850*1.67850*1.67820
06/13/2005 07:05:00*1.67860*1.67880*1.67890*1.67850
06/13/2005 07:10:00*1.67880*1.67920*1.67930*1.67870
06/13/2005 07:15:00*1.67930*1.67990*1.67990*1.67920
06/13/2005 07:20:00*1.67940*1.67940*1.67960*1.67930
06/13/2005 07:25:00*1.67950*1.67880*1.67950*1.67860
06/13/2005 07:30:00*1.67890*1.67930*1.67950*1.67890
06/13/2005 07:35:00*1.67930*1.67910*1.67960*1.67910
06/13/2005 07:40:00*1.67930*1.67930*1.67940*1.67880
06/13/2005 07:45:00*1.67930*1.67930*1.67930*1.67930
06/13/2005 07:50:00*1.67920*1.67910*1.67940*1.67880
06/13/2005 07:55:00*1.67890*1.67870*1.67910*1.67850
06/13/2005 08:00:00*1.67840*1.67920*1.67930*1.67820
06/13/2005 08:05:00*1.67880*1.67850*1.67900*1.67840
06/13/2005 08:10:00*1.67840*1.67840*1.67900*1.67820
06/13/2005 08:15:00*1.67850*1.67870*1.67870*1.67830
06/13/2005 08:20:00*1.67860*1.67820*1.67890*1.67790
06/13/2005 08:25:00*1.67820*1.67810*1.67820*1.67800
06/13/2005 08:30:00*1.67820*1.67840*1.67850*1.67790
06/13/2005 08:35:00*1.67850*1.67840*1.67850*1.67810
06/13/2005 08:40:00*1.67830*1.67810*1.67840*1.67790
06/13/2005 08:45:00*1.67810*1.67860*1.67880*1.67810
06/13/2005 08:50:00*1.67880*1.67920*1.67940*1.67810
06/13/2005 08:55:00*1.67910*1.67940*1.67950*1.67880
06/13/2005 09:00:00*1.67890*1.67880*1.67940*1.67850
06/13/2005 09:05:00*1.67920*1.68000*1.68000*1.67790
06/13/2005 09:10:00*1.67910*1.67970*1.68010*1.67910
06/13/2005 09:15:00*1.68000*1.68030*1.68030*1.67980
06/13/2005 09:20:00*1.68020*1.68020*1.68030*1.67890
06/13/2005 09:25:00*1.68020*1.68010*1.68030*1.68000
06/13/2005 09:30:00*1.68020*1.68010*1.68020*1.67990
06/13/2005 09:35:00*1.68020*1.68020*1.68020*1.68000
06/13/2005 09:40:00*1.67990*1.67950*1.68000*1.67930
06/13/2005 09:45:00*1.67950*1.67970*1.67990*1.67940
06/13/2005 09:50:00*1.67970*1.67990*1.68000*1.67960
06/13/2005 09:55:00*1.67990*1.67990*1.68000*1.67960
06/13/2005 10:00:00*1.68000*1.67990*1.68020*1.67990
06/13/2005 10:05:00*1.67990*1.67970*1.68000*1.67970
06/13/2005 10:10:00*1.67980*1.67990*1.68000*1.67980
06/13/2005 10:15:00*1.67990*1.67940*1.68000*1.67890
06/13/2005 10:20:00*1.67960*1.68000*1.68030*1.67960
06/13/2005 10:25:00*1.67990*1.67990*1.68000*1.67970
06/13/2005 10:30:00*1.67980*1.67990*1.68000*1.67980
06/13/2005 10:35:00*1.68000*1.68040*1.68040*1.67990
06/13/2005 10:40:00*1.68050*1.68060*1.68070*1.68040
06/13/2005 10:45:00*1.68050*1.68050*1.68070*1.68050
06/13/2005 10:50:00*1.68040*1.68130*1.68130*1.68030
06/13/2005 10:55:00*1.68090*1.68130*1.68130*1.68050
06/13/2005 11:00:00*1.68120*1.68130*1.68130*1.68120
06/13/2005 11:05:00*1.68150*1.68160*1.68160*1.68110
06/13/2005 11:10:00*1.68150*1.68110*1.68170*1.68100
06/13/2005 11:15:00*1.68120*1.68070*1.68130*1.68070
06/13/2005 11:20:00*1.68090*1.67980*1.68100*1.67980
06/13/2005 11:25:00*1.67970*1.67950*1.68030*1.67950
06/13/2005 11:30:00*1.67960*1.67970*1.68000*1.67880
06/13/2005 11:35:00*1.67960*1.67940*1.68150*1.67940
06/13/2005 11:40:00*1.67950*1.67980*1.67990*1.67940
06/13/2005 11:45:00*1.68000*1.67990*1.68070*1.67980
06/13/2005 11:50:00*1.67990*1.67960*1.67990*1.67910
06/13/2005 11:55:00*1.67950*1.67940*1.67960*1.67920
06/13/2005 12:00:00*1.67950*1.67960*1.67960*1.67950
06/13/2005 12:05:00*1.67950*1.67960*1.67960*1.67920
06/13/2005 12:10:00*1.67940*1.67920*1.67940*1.67890
06/13/2005 12:15:00*1.67910*1.67900*1.67930*1.67890
06/13/2005 12:20:00*1.67900*1.67900*1.67910*1.67850
06/13/2005 12:25:00*1.67870*1.67890*1.67890*1.67870
06/13/2005 12:30:00*1.67890*1.67890*1.67910*1.67870
06/13/2005 12:35:00*1.67900*1.67900*1.67920*1.67880
06/13/2005 12:40:00*1.67930*1.67930*1.67930*1.67910
06/13/2005 12:45:00*1.67920*1.67890*1.67970*1.67870
06/13/2005 12:50:00*1.67940*1.67940*1.67940*1.67940
06/13/2005 12:55:00*1.67910*1.67880*1.67920*1.67870
06/13/2005 13:00:00*1.67900*1.67910*1.67930*1.67870
06/13/2005 13:05:00*1.67910*1.67920*1.67940*1.67900
06/13/2005 13:10:00*1.67910*1.67860*1.67920*1.67840
06/13/2005 13:15:00*1.67830*1.67840*1.67860*1.67830
06/13/2005 13:20:00*1.67880*1.67880*1.67890*1.67850
06/13/2005 13:25:00*1.67860*1.67870*1.67890*1.67840
06/13/2005 13:30:00*1.67850*1.67850*1.67880*1.67830
06/13/2005 13:35:00*1.67830*1.67840*1.67870*1.67830
06/13/2005 13:40:00*1.67850*1.67850*1.67890*1.67850
06/13/2005 13:45:00*1.67860*1.67860*1.67880*1.67850
06/13/2005 13:50:00*1.67850*1.67890*1.67900*1.67850
06/13/2005 13:55:00*1.67890*1.67860*1.67900*1.67860
06/13/2005 14:00:00*1.67880*1.67880*1.67880*1.67880
06/13/2005 14:05:00*1.67850*1.67870*1.67880*1.67850
06/13/2005 14:10:00*1.67850*1.67850*1.67880*1.67840
06/13/2005 14:15:00*1.67850*1.67850*1.67850*1.67850
06/13/2005 14:20:00*1.67850*1.67850*1.67850*1.67850
06/13/2005 14:25:00*1.67850*1.67850*1.67850*1.67850
06/13/2005 14:30:00*1.67910*1.67910*1.67910*1.67910
06/13/2005 14:35:00*1.68000*1.67840*1.68000*1.67840
06/13/2005 14:40:00*1.67870*1.67860*1.67870*1.67860
06/13/2005 14:45:00*1.67940*1.67910*1.67940*1.67910
06/13/2005 14:50:00*1.67915*1.67915*1.67915*1.67915
06/13/2005 14:55:00*1.67960*1.67860*1.67960*1.67860
06/13/2005 15:00:00*1.67855*1.67855*1.67855*1.67855
06/13/2005 15:05:00*1.67855*1.67855*1.67855*1.67855
06/13/2005 15:10:00*1.67855*1.67855*1.67855*1.67855
06/13/2005 15:15:00*1.67890*1.67950*1.67950*1.67890
06/13/2005 15:20:00*1.67945*1.67945*1.67945*1.67945
06/13/2005 15:25:00*1.67945*1.67945*1.67945*1.67945
06/13/2005 15:30:00*1.67945*1.67945*1.67945*1.67945
06/13/2005 15:35:00*1.67945*1.67945*1.67945*1.67945
06/13/2005 15:40:00*1.67945*1.67945*1.67945*1.67945
06/13/2005 15:45:00*1.67940*1.67910*1.67950*1.67910
06/13/2005 15:50:00*1.67900*1.67890*1.67910*1.67880
06/13/2005 15:55:00*1.67910*1.67950*1.67950*1.67890
06/13/2005 16:00:00*1.67950*1.67890*1.67950*1.67890
06/13/2005 16:05:00*1.67900*1.67900*1.67900*1.67900
06/13/2005 16:10:00*1.67890*1.67890*1.67890*1.67890
06/13/2005 16:15:00*1.67890*1.67890*1.67890*1.67890
06/13/2005 16:20:00*1.67920*1.67890*1.67920*1.67890
06/13/2005 16:25:00*1.68060*1.67910*1.68060*1.67910
06/13/2005 16:30:00*1.67930*1.67930*1.67930*1.67930
06/13/2005 16:35:00*1.67940*1.67940*1.67940*1.67940
06/13/2005 16:40:00*1.67930*1.67940*1.67940*1.67930
06/13/2005 16:45:00*1.67920*1.67930*1.67930*1.67920
06/13/2005 16:50:00*1.67930*1.67930*1.67930*1.67930
06/13/2005 16:55:00*1.67930*1.67930*1.67930*1.67930
06/13/2005 17:00:00*1.67930*1.67930*1.67930*1.67930
