06/16/2005 17:05:00*1.67490*1.67490*1.67490*1.67490
06/16/2005 17:10:00*1.67490*1.67490*1.67490*1.67490
06/16/2005 17:15:00*1.67500*1.67500*1.67500*1.67490
06/16/2005 17:20:00*1.67495*1.67495*1.67495*1.67495
06/16/2005 17:25:00*1.67495*1.67495*1.67495*1.67495
06/16/2005 17:30:00*1.67495*1.67495*1.67495*1.67495
06/16/2005 17:35:00*1.67495*1.67495*1.67495*1.67495
06/16/2005 17:40:00*1.67500*1.67500*1.67500*1.67500
06/16/2005 17:45:00*1.67490*1.67490*1.67490*1.67490
06/16/2005 17:50:00*1.67490*1.67490*1.67490*1.67490
06/16/2005 17:55:00*1.67500*1.67500*1.67500*1.67500
06/16/2005 18:00:00*1.67495*1.67490*1.67495*1.67490
06/16/2005 18:05:00*1.67490*1.67490*1.67490*1.67490
06/16/2005 18:10:00*1.67490*1.67490*1.67490*1.67480
06/16/2005 18:15:00*1.67480*1.67480*1.67480*1.67480
06/16/2005 18:20:00*1.67500*1.67500*1.67520*1.67480
06/16/2005 18:25:00*1.67480*1.67490*1.67490*1.67480
06/16/2005 18:30:00*1.67480*1.67480*1.67480*1.67480
06/16/2005 18:35:00*1.67510*1.67510*1.67510*1.67510
06/16/2005 18:40:00*1.67505*1.67505*1.67505*1.67505
06/16/2005 18:45:00*1.67280*1.67280*1.67280*1.67110
06/16/2005 18:50:00*1.67400*1.67420*1.67420*1.67400
06/16/2005 18:55:00*1.67500*1.67480*1.67500*1.67480
06/16/2005 19:00:00*1.67475*1.67475*1.67475*1.67475
06/16/2005 19:05:00*1.67475*1.67475*1.67475*1.67475
06/16/2005 19:10:00*1.67475*1.67475*1.67475*1.67475
06/16/2005 19:15:00*1.67475*1.67475*1.67475*1.67475
06/16/2005 19:20:00*1.67475*1.67475*1.67475*1.67475
06/16/2005 19:25:00*1.67420*1.67370*1.67420*1.67370
06/16/2005 19:30:00*1.67370*1.67340*1.67370*1.67340
06/16/2005 19:35:00*1.67200*1.67370*1.67380*1.67200
06/16/2005 19:40:00*1.67350*1.67370*1.67380*1.67340
06/16/2005 19:45:00*1.67350*1.67300*1.67350*1.67120
06/16/2005 19:50:00*1.67270*1.67230*1.67300*1.67090
06/16/2005 19:55:00*1.67190*1.67130*1.67210*1.67110
06/16/2005 20:00:00*1.67110*1.67130*1.67200*1.67060
06/16/2005 20:05:00*1.67120*1.67250*1.67250*1.67110
06/16/2005 20:10:00*1.67210*1.67210*1.67460*1.67180
06/16/2005 20:15:00*1.67200*1.67250*1.67250*1.67180
06/16/2005 20:20:00*1.67230*1.67250*1.67270*1.67200
06/16/2005 20:25:00*1.67250*1.67250*1.67250*1.67250
06/16/2005 20:30:00*1.67460*1.67460*1.67460*1.67460
06/16/2005 20:35:00*1.67465*1.67465*1.67465*1.67465
06/16/2005 20:40:00*1.67465*1.67465*1.67465*1.67465
06/16/2005 20:45:00*1.67460*1.67250*1.67490*1.67200
06/16/2005 20:50:00*1.67230*1.67290*1.67290*1.67230
06/16/2005 20:55:00*1.67270*1.67340*1.67340*1.67270
06/16/2005 21:00:00*1.67320*1.67330*1.67570*1.67270
06/16/2005 21:05:00*1.67310*1.67310*1.67310*1.67310
06/16/2005 21:10:00*1.67290*1.67270*1.67300*1.67250
06/16/2005 21:15:00*1.67270*1.67260*1.67290*1.67250
06/16/2005 21:20:00*1.67270*1.67250*1.67270*1.67210
06/16/2005 21:25:00*1.67210*1.67230*1.67260*1.67190
06/16/2005 21:30:00*1.67230*1.67240*1.67240*1.67190
06/16/2005 21:35:00*1.67220*1.67230*1.67240*1.67200
06/16/2005 21:40:00*1.67260*1.67240*1.67260*1.67230
06/16/2005 21:45:00*1.67240*1.67270*1.67270*1.67240
06/16/2005 21:50:00*1.67240*1.67240*1.67270*1.67230
06/16/2005 21:55:00*1.67240*1.67230*1.67270*1.67230
06/16/2005 22:00:00*1.67240*1.67240*1.67280*1.67220
06/16/2005 22:05:00*1.67240*1.67250*1.67290*1.67240
06/16/2005 22:10:00*1.67280*1.67280*1.67280*1.67280
06/16/2005 22:15:00*1.67270*1.67280*1.67280*1.67250
06/16/2005 22:20:00*1.67260*1.67260*1.67260*1.67260
06/16/2005 22:25:00*1.67270*1.67270*1.67280*1.67240
06/16/2005 22:30:00*1.67280*1.67280*1.67290*1.67250
06/16/2005 22:35:00*1.67250*1.67280*1.67290*1.67250
06/16/2005 22:40:00*1.67280*1.67280*1.67280*1.67280
06/16/2005 22:45:00*1.67290*1.67280*1.67290*1.67250
06/16/2005 22:50:00*1.67290*1.67290*1.67290*1.67280
06/16/2005 22:55:00*1.67280*1.67280*1.67280*1.67280
06/16/2005 23:00:00*1.67290*1.67240*1.67290*1.67220
06/16/2005 23:05:00*1.67220*1.67240*1.67260*1.67210
06/16/2005 23:10:00*1.67240*1.67250*1.67270*1.67240
06/16/2005 23:15:00*1.67280*1.67280*1.67280*1.67250
06/16/2005 23:20:00*1.67270*1.67270*1.67300*1.67170
06/16/2005 23:25:00*1.67265*1.67265*1.67265*1.67265
06/16/2005 23:30:00*1.67280*1.67250*1.67280*1.67250
06/16/2005 23:35:00*1.67260*1.67240*1.67260*1.67230
06/16/2005 23:40:00*1.67250*1.67260*1.67270*1.67250
06/16/2005 23:45:00*1.67250*1.67250*1.67270*1.67250
06/16/2005 23:50:00*1.67250*1.67250*1.67250*1.67250
06/16/2005 23:55:00*1.67250*1.67250*1.67250*1.67250
06/17/2005 00:00:00*1.67240*1.67240*1.67240*1.67240
06/17/2005 00:05:00*1.67240*1.67260*1.67270*1.67240
06/17/2005 00:10:00*1.67270*1.67230*1.67270*1.67230
06/17/2005 00:15:00*1.67230*1.67230*1.67230*1.67230
06/17/2005 00:20:00*1.67230*1.67230*1.67230*1.67230
06/17/2005 00:25:00*1.67230*1.67230*1.67230*1.67230
06/17/2005 00:30:00*1.67250*1.67250*1.67250*1.67250
06/17/2005 00:35:00*1.67250*1.67250*1.67270*1.67250
06/17/2005 00:40:00*1.67250*1.67250*1.67250*1.67250
06/17/2005 00:45:00*1.67280*1.67260*1.67280*1.67260
06/17/2005 00:50:00*1.67270*1.67270*1.67270*1.67250
06/17/2005 00:55:00*1.67250*1.67250*1.67250*1.67250
06/17/2005 01:00:00*1.67280*1.67290*1.67290*1.67260
06/17/2005 01:05:00*1.67270*1.67300*1.67350*1.67260
06/17/2005 01:10:00*1.67340*1.67330*1.67360*1.67280
06/17/2005 01:15:00*1.67350*1.67350*1.67360*1.67320
06/17/2005 01:20:00*1.67330*1.67330*1.67350*1.67310
06/17/2005 01:25:00*1.67310*1.67330*1.67360*1.67310
06/17/2005 01:30:00*1.67310*1.67330*1.67350*1.67310
06/17/2005 01:35:00*1.67320*1.67350*1.67370*1.67320
06/17/2005 01:40:00*1.67350*1.67340*1.67350*1.67310
06/17/2005 01:45:00*1.67340*1.67350*1.67420*1.67340
06/17/2005 01:50:00*1.67350*1.67380*1.67430*1.67330
06/17/2005 01:55:00*1.67350*1.67380*1.67380*1.67330
06/17/2005 02:00:00*1.67360*1.67380*1.67380*1.67350
06/17/2005 02:05:00*1.67360*1.67390*1.67390*1.67360
06/17/2005 02:10:00*1.67380*1.67410*1.67440*1.67380
06/17/2005 02:15:00*1.67410*1.67380*1.67410*1.67350
06/17/2005 02:20:00*1.67400*1.67380*1.67410*1.67350
06/17/2005 02:25:00*1.67400*1.67390*1.67410*1.67370
06/17/2005 02:30:00*1.67380*1.67410*1.67420*1.67370
06/17/2005 02:35:00*1.67400*1.67380*1.67410*1.67380
06/17/2005 02:40:00*1.67390*1.67390*1.67390*1.67340
06/17/2005 02:45:00*1.67350*1.67350*1.67360*1.67330
06/17/2005 02:50:00*1.67330*1.67290*1.67360*1.67280
06/17/2005 02:55:00*1.67290*1.67290*1.67290*1.67270
06/17/2005 03:00:00*1.67310*1.67270*1.67310*1.67200
06/17/2005 03:05:00*1.67260*1.67270*1.67270*1.67240
06/17/2005 03:10:00*1.67260*1.67240*1.67260*1.67220
06/17/2005 03:15:00*1.67230*1.67230*1.67250*1.67210
06/17/2005 03:20:00*1.67220*1.67220*1.67220*1.67170
06/17/2005 03:25:00*1.67230*1.67220*1.67230*1.67190
06/17/2005 03:30:00*1.67220*1.67190*1.67230*1.67180
06/17/2005 03:35:00*1.67180*1.67100*1.67200*1.67050
06/17/2005 03:40:00*1.67110*1.67130*1.67130*1.67100
06/17/2005 03:45:00*1.67140*1.67130*1.67140*1.67110
06/17/2005 03:50:00*1.67120*1.67140*1.67190*1.67120
06/17/2005 03:55:00*1.67130*1.67100*1.67130*1.67090
06/17/2005 04:00:00*1.67100*1.67130*1.67130*1.67100
06/17/2005 04:05:00*1.67120*1.67150*1.67150*1.67120
06/17/2005 04:10:00*1.67140*1.67160*1.67170*1.67140
06/17/2005 04:15:00*1.67160*1.67150*1.67170*1.67150
06/17/2005 04:20:00*1.67150*1.67150*1.67160*1.67140
06/17/2005 04:25:00*1.67150*1.67140*1.67160*1.67090
06/17/2005 04:30:00*1.67140*1.67140*1.67140*1.67120
06/17/2005 04:35:00*1.67150*1.67150*1.67170*1.67130
06/17/2005 04:40:00*1.67140*1.67150*1.67180*1.67140
06/17/2005 04:45:00*1.67150*1.67140*1.67170*1.67130
06/17/2005 04:50:00*1.67140*1.67170*1.67170*1.67130
06/17/2005 04:55:00*1.67170*1.67170*1.67170*1.67150
06/17/2005 05:00:00*1.67160*1.67170*1.67180*1.67160
06/17/2005 05:05:00*1.67160*1.67190*1.67190*1.67160
06/17/2005 05:10:00*1.67190*1.67210*1.67220*1.67190
06/17/2005 05:15:00*1.67220*1.67170*1.67220*1.67170
06/17/2005 05:20:00*1.67210*1.67150*1.67210*1.67150
06/17/2005 05:25:00*1.67160*1.67190*1.67210*1.67160
06/17/2005 05:30:00*1.67190*1.67190*1.67200*1.67170
06/17/2005 05:35:00*1.67180*1.67170*1.67200*1.67170
06/17/2005 05:40:00*1.67170*1.67220*1.67220*1.67170
06/17/2005 05:45:00*1.67200*1.67160*1.67210*1.67160
06/17/2005 05:50:00*1.67190*1.67200*1.67200*1.67170
06/17/2005 05:55:00*1.67190*1.67200*1.67200*1.67190
06/17/2005 06:00:00*1.67180*1.67140*1.67190*1.67130
06/17/2005 06:05:00*1.67140*1.67130*1.67170*1.67120
06/17/2005 06:10:00*1.67130*1.67120*1.67140*1.67120
06/17/2005 06:15:00*1.67110*1.67120*1.67140*1.67090
06/17/2005 06:20:00*1.67100*1.67100*1.67110*1.67080
06/17/2005 06:25:00*1.67140*1.67110*1.67140*1.67090
06/17/2005 06:30:00*1.67100*1.67090*1.67120*1.67080
06/17/2005 06:35:00*1.67110*1.67100*1.67110*1.67100
06/17/2005 06:40:00*1.67110*1.67110*1.67120*1.67100
06/17/2005 06:45:00*1.67100*1.67070*1.67100*1.67070
06/17/2005 06:50:00*1.67080*1.67050*1.67080*1.67040
06/17/2005 06:55:00*1.67040*1.67070*1.67070*1.67040
06/17/2005 07:00:00*1.67040*1.67090*1.67100*1.67040
06/17/2005 07:05:00*1.67080*1.67100*1.67100*1.67080
06/17/2005 07:10:00*1.67100*1.67050*1.67100*1.67040
06/17/2005 07:15:00*1.67050*1.67030*1.67100*1.67030
06/17/2005 07:20:00*1.67050*1.67040*1.67050*1.67030
06/17/2005 07:25:00*1.67070*1.67060*1.67070*1.67030
06/17/2005 07:30:00*1.67030*1.67110*1.67140*1.67030
06/17/2005 07:35:00*1.67110*1.67110*1.67110*1.67110
06/17/2005 07:40:00*1.67100*1.67020*1.67130*1.67010
06/17/2005 07:45:00*1.67030*1.67100*1.67140*1.67030
06/17/2005 07:50:00*1.67060*1.67010*1.67090*1.67010
06/17/2005 07:55:00*1.67050*1.67070*1.67080*1.67020
06/17/2005 08:00:00*1.67060*1.67080*1.67080*1.67060
06/17/2005 08:05:00*1.67100*1.67100*1.67120*1.67080
06/17/2005 08:10:00*1.67090*1.67110*1.67180*1.67080
06/17/2005 08:15:00*1.67080*1.67100*1.67120*1.67070
06/17/2005 08:20:00*1.67120*1.67160*1.67190*1.67120
06/17/2005 08:25:00*1.67180*1.67190*1.67220*1.67130
06/17/2005 08:30:00*1.67170*1.67170*1.67200*1.67170
06/17/2005 08:35:00*1.67150*1.67230*1.67240*1.67140
06/17/2005 08:40:00*1.67160*1.67200*1.67240*1.67140
06/17/2005 08:45:00*1.67220*1.67130*1.67220*1.67100
06/17/2005 08:50:00*1.67100*1.67130*1.67140*1.67070
06/17/2005 08:55:00*1.67080*1.67120*1.67130*1.67070
06/17/2005 09:00:00*1.67120*1.67150*1.67150*1.67120
06/17/2005 09:05:00*1.67160*1.67160*1.67160*1.67150
06/17/2005 09:10:00*1.67140*1.67140*1.67150*1.67130
06/17/2005 09:15:00*1.67150*1.67150*1.67160*1.67150
06/17/2005 09:20:00*1.67160*1.67160*1.67170*1.67160
06/17/2005 09:25:00*1.67150*1.67150*1.67160*1.67150
06/17/2005 09:30:00*1.67150*1.67140*1.67150*1.67140
06/17/2005 09:35:00*1.67160*1.67190*1.67190*1.67160
06/17/2005 09:40:00*1.67210*1.67160*1.67210*1.67140
06/17/2005 09:45:00*1.67160*1.67160*1.67160*1.67160
06/17/2005 09:50:00*1.67160*1.67140*1.67170*1.67140
06/17/2005 09:55:00*1.67150*1.67150*1.67150*1.67150
06/17/2005 10:00:00*1.67170*1.67190*1.67210*1.67160
06/17/2005 10:05:00*1.67200*1.67210*1.67240*1.67180
06/17/2005 10:10:00*1.67210*1.67170*1.67220*1.67170
06/17/2005 10:15:00*1.67170*1.67130*1.67180*1.67130
06/17/2005 10:20:00*1.67140*1.67140*1.67150*1.67130
06/17/2005 10:25:00*1.67170*1.67150*1.67170*1.67150
06/17/2005 10:30:00*1.67140*1.67120*1.67160*1.67080
06/17/2005 10:35:00*1.67120*1.67140*1.67140*1.67110
06/17/2005 10:40:00*1.67130*1.67110*1.67130*1.67100
06/17/2005 10:45:00*1.67120*1.67100*1.67130*1.67080
06/17/2005 10:50:00*1.67090*1.67080*1.67100*1.67070
06/17/2005 10:55:00*1.67070*1.67100*1.67110*1.67030
06/17/2005 11:00:00*1.67050*1.67030*1.67070*1.67010
06/17/2005 11:05:00*1.67020*1.67170*1.67200*1.67020
06/17/2005 11:10:00*1.67180*1.67100*1.67180*1.67080
06/17/2005 11:15:00*1.67090*1.67100*1.67120*1.67050
06/17/2005 11:20:00*1.67110*1.67050*1.67130*1.67020
06/17/2005 11:25:00*1.67030*1.67040*1.67050*1.66990
06/17/2005 11:30:00*1.67060*1.67020*1.67090*1.67010
06/17/2005 11:35:00*1.67020*1.67110*1.67120*1.67010
06/17/2005 11:40:00*1.67090*1.67110*1.67110*1.67030
06/17/2005 11:45:00*1.67040*1.67080*1.67100*1.67040
06/17/2005 11:50:00*1.67070*1.67060*1.67080*1.67000
06/17/2005 11:55:00*1.67040*1.67010*1.67050*1.67000
06/17/2005 12:00:00*1.67005*1.67005*1.67005*1.67005
06/17/2005 12:05:00*1.66990*1.67010*1.67030*1.66980
06/17/2005 12:10:00*1.67030*1.67040*1.67040*1.66990
06/17/2005 12:15:00*1.67020*1.67010*1.67040*1.67010
06/17/2005 12:20:00*1.67005*1.67005*1.67005*1.67005
06/17/2005 12:25:00*1.67030*1.67030*1.67030*1.67030
06/17/2005 12:30:00*1.67020*1.67010*1.67040*1.67000
06/17/2005 12:35:00*1.67040*1.67030*1.67060*1.67000
06/17/2005 12:40:00*1.67010*1.67020*1.67020*1.67010
06/17/2005 12:45:00*1.67020*1.67020*1.67020*1.67020
06/17/2005 12:50:00*1.67020*1.67030*1.67040*1.67020
06/17/2005 12:55:00*1.67020*1.67020*1.67030*1.67010
06/17/2005 13:00:00*1.67030*1.67030*1.67030*1.67020
06/17/2005 13:05:00*1.67030*1.67030*1.67040*1.67020
06/17/2005 13:10:00*1.67025*1.67025*1.67025*1.67025
06/17/2005 13:15:00*1.66990*1.67000*1.67010*1.66990
06/17/2005 13:20:00*1.67030*1.67020*1.67030*1.67020
06/17/2005 13:25:00*1.67015*1.67015*1.67015*1.67015
06/17/2005 13:30:00*1.67015*1.67015*1.67015*1.67015
06/17/2005 13:35:00*1.67030*1.67030*1.67040*1.67020
06/17/2005 13:40:00*1.67030*1.67030*1.67030*1.67030
06/17/2005 13:45:00*1.67040*1.67030*1.67040*1.67020
06/17/2005 13:50:00*1.67025*1.67025*1.67025*1.67025
06/17/2005 13:55:00*1.67060*1.67100*1.67120*1.67040
06/17/2005 14:00:00*1.67105*1.67105*1.67105*1.67105
06/17/2005 14:05:00*1.67090*1.67100*1.67100*1.67090
06/17/2005 14:10:00*1.67030*1.67030*1.67030*1.67030
06/17/2005 14:15:00*1.67050*1.67040*1.67100*1.66970
06/17/2005 14:20:00*1.66980*1.66840*1.67030*1.66840
06/17/2005 14:25:00*1.66860*1.66880*1.66900*1.66840
06/17/2005 14:30:00*1.66870*1.66880*1.67000*1.66870
06/17/2005 14:35:00*1.66960*1.66960*1.66990*1.66880
06/17/2005 14:40:00*1.66960*1.66960*1.66960*1.66960
06/17/2005 14:45:00*1.66970*1.66970*1.66990*1.66970
06/17/2005 14:50:00*1.66975*1.66975*1.66975*1.66975
06/17/2005 14:55:00*1.66950*1.66920*1.67100*1.66920
06/17/2005 15:00:00*1.66910*1.66920*1.66940*1.66910
06/17/2005 15:05:00*1.66925*1.66925*1.66925*1.66925
06/17/2005 15:10:00*1.66925*1.66925*1.66925*1.66925
06/17/2005 15:15:00*1.66925*1.66925*1.66925*1.66925
06/17/2005 15:20:00*1.66910*1.66910*1.66930*1.66910
06/17/2005 15:25:00*1.66920*1.66920*1.66920*1.66920
06/17/2005 15:30:00*1.66920*1.66920*1.66940*1.66920
06/17/2005 15:35:00*1.66890*1.66920*1.66940*1.66880
06/17/2005 15:40:00*1.66925*1.66925*1.66925*1.66925
06/17/2005 15:45:00*1.66925*1.66925*1.66925*1.66925
06/17/2005 15:50:00*1.66925*1.66925*1.66925*1.66925
06/17/2005 15:55:00*1.66925*1.66925*1.66925*1.66925
06/17/2005 16:00:00*1.66925*1.66925*1.66925*1.66925
06/17/2005 16:05:00*1.66910*1.66940*1.66940*1.66910
06/17/2005 16:10:00*1.66900*1.66900*1.66900*1.66900
06/17/2005 16:15:00*1.66910*1.66910*1.66920*1.66890
06/17/2005 16:20:00*1.66910*1.66910*1.66910*1.66910
06/17/2005 16:25:00*1.66910*1.66910*1.66940*1.66890
06/17/2005 16:30:00*1.66910*1.66920*1.66920*1.66910
06/17/2005 16:35:00*1.66900*1.66910*1.66910*1.66890
06/17/2005 16:40:00*1.66880*1.66910*1.66910*1.66880
06/17/2005 16:45:00*1.66870*1.66890*1.66900*1.66870
06/17/2005 16:50:00*1.66895*1.66895*1.66895*1.66895
06/17/2005 16:55:00*1.66895*1.66895*1.66895*1.66895
06/17/2005 17:00:00*1.66890*1.66870*1.66890*1.66870
