06/29/2006 17:05:00*1.59110*1.58980*1.59110*1.58980
06/29/2006 17:10:00*1.59050*1.59040*1.59050*1.59030
06/29/2006 17:15:00*1.59060*1.59050*1.59080*1.59040
06/29/2006 17:20:00*1.59040*1.59040*1.59040*1.59040
06/29/2006 17:25:00*1.59040*1.59040*1.59040*1.59040
06/29/2006 17:30:00*1.59040*1.59040*1.59040*1.59040
06/29/2006 17:35:00*1.59070*1.59030*1.59090*1.59020
06/29/2006 17:40:00*1.59050*1.59070*1.59100*1.59050
06/29/2006 17:45:00*1.59090*1.59100*1.59100*1.59090
06/29/2006 17:50:00*1.59090*1.59110*1.59110*1.59090
06/29/2006 17:55:00*1.59140*1.59100*1.59160*1.59050
06/29/2006 18:00:00*1.59105*1.59120*1.59120*1.59100
06/29/2006 18:05:00*1.59080*1.59060*1.59110*1.59040
06/29/2006 18:10:00*1.59070*1.59060*1.59070*1.59040
06/29/2006 18:15:00*1.59050*1.59050*1.59070*1.59020
06/29/2006 18:20:00*1.59010*1.59060*1.59060*1.59000
06/29/2006 18:25:00*1.59050*1.59050*1.59050*1.59050
06/29/2006 18:30:00*1.59060*1.59060*1.59060*1.59060
06/29/2006 18:35:00*1.59060*1.59020*1.59070*1.59020
06/29/2006 18:40:00*1.59060*1.59040*1.59070*1.59040
06/29/2006 18:45:00*1.59050*1.59120*1.59130*1.59050
06/29/2006 18:50:00*1.59100*1.59100*1.59110*1.59070
06/29/2006 18:55:00*1.59110*1.59130*1.59150*1.59060
06/29/2006 19:00:00*1.59130*1.59130*1.59140*1.59110
06/29/2006 19:05:00*1.59140*1.59130*1.59150*1.59110
06/29/2006 19:10:00*1.59140*1.59140*1.59150*1.59120
06/29/2006 19:15:00*1.59150*1.59140*1.59160*1.59120
06/29/2006 19:20:00*1.59130*1.59130*1.59140*1.59110
06/29/2006 19:25:00*1.59110*1.59030*1.59130*1.59010
06/29/2006 19:30:00*1.59040*1.59080*1.59110*1.59010
06/29/2006 19:35:00*1.59060*1.59030*1.59080*1.59010
06/29/2006 19:40:00*1.59010*1.59050*1.59080*1.58940
06/29/2006 19:45:00*1.59070*1.59060*1.59100*1.59040
06/29/2006 19:50:00*1.59070*1.59080*1.59090*1.59050
06/29/2006 19:55:00*1.59050*1.59070*1.59070*1.59050
06/29/2006 20:00:00*1.59080*1.59100*1.59120*1.59060
06/29/2006 20:05:00*1.59120*1.59070*1.59130*1.59070
06/29/2006 20:10:00*1.59090*1.59070*1.59090*1.59070
06/29/2006 20:15:00*1.59050*1.59100*1.59100*1.59050
06/29/2006 20:20:00*1.59100*1.59100*1.59110*1.59050
06/29/2006 20:25:00*1.59060*1.59050*1.59090*1.59040
06/29/2006 20:30:00*1.59060*1.59120*1.59150*1.59050
06/29/2006 20:35:00*1.59130*1.59120*1.59140*1.59100
06/29/2006 20:40:00*1.59120*1.59140*1.59140*1.59110
06/29/2006 20:45:00*1.59120*1.59130*1.59150*1.59110
06/29/2006 20:50:00*1.59150*1.59080*1.59170*1.59070
06/29/2006 20:55:00*1.59080*1.59090*1.59180*1.59050
06/29/2006 21:00:00*1.59090*1.59080*1.59130*1.59020
06/29/2006 21:05:00*1.59080*1.59070*1.59120*1.59060
06/29/2006 21:10:00*1.59080*1.58960*1.59090*1.58940
06/29/2006 21:15:00*1.58950*1.58990*1.59040*1.58930
06/29/2006 21:20:00*1.58990*1.59000*1.59040*1.58980
06/29/2006 21:25:00*1.59020*1.59020*1.59040*1.58980
06/29/2006 21:30:00*1.58980*1.58940*1.59010*1.58890
06/29/2006 21:35:00*1.58920*1.58910*1.58950*1.58910
06/29/2006 21:40:00*1.58920*1.58890*1.58930*1.58870
06/29/2006 21:45:00*1.58880*1.58900*1.58920*1.58870
06/29/2006 21:50:00*1.58880*1.58890*1.58900*1.58860
06/29/2006 21:55:00*1.58890*1.58860*1.58890*1.58860
06/29/2006 22:00:00*1.58880*1.58880*1.58900*1.58860
06/29/2006 22:05:00*1.58880*1.58890*1.58910*1.58870
06/29/2006 22:10:00*1.58880*1.58850*1.58880*1.58840
06/29/2006 22:15:00*1.58840*1.58850*1.58880*1.58810
06/29/2006 22:20:00*1.58860*1.58870*1.58910*1.58830
06/29/2006 22:25:00*1.58870*1.58880*1.58890*1.58850
06/29/2006 22:30:00*1.58870*1.58860*1.58890*1.58850
06/29/2006 22:35:00*1.58860*1.58860*1.58880*1.58820
06/29/2006 22:40:00*1.58870*1.58890*1.58890*1.58830
06/29/2006 22:45:00*1.58870*1.58880*1.58880*1.58860
06/29/2006 22:50:00*1.58880*1.58870*1.58900*1.58860
06/29/2006 22:55:00*1.58880*1.58900*1.58910*1.58860
06/29/2006 23:00:00*1.58890*1.58960*1.58970*1.58870
06/29/2006 23:05:00*1.58970*1.58950*1.58970*1.58940
06/29/2006 23:10:00*1.58945*1.58945*1.58945*1.58945
06/29/2006 23:15:00*1.58930*1.58930*1.58940*1.58900
06/29/2006 23:20:00*1.58920*1.58910*1.58930*1.58890
06/29/2006 23:25:00*1.58950*1.58930*1.58950*1.58920
06/29/2006 23:30:00*1.58940*1.58930*1.58970*1.58920
06/29/2006 23:35:00*1.58940*1.58920*1.58940*1.58910
06/29/2006 23:40:00*1.58920*1.58910*1.58960*1.58900
06/29/2006 23:45:00*1.58920*1.58880*1.58920*1.58870
06/29/2006 23:50:00*1.58880*1.58860*1.58890*1.58830
06/29/2006 23:55:00*1.58870*1.58900*1.58910*1.58850
06/30/2006 00:00:00*1.58890*1.58940*1.58960*1.58880
06/30/2006 00:05:00*1.58950*1.58910*1.58960*1.58900
06/30/2006 00:10:00*1.58900*1.58900*1.58910*1.58880
06/30/2006 00:15:00*1.58900*1.58900*1.58910*1.58890
06/30/2006 00:20:00*1.58900*1.58900*1.58900*1.58900
06/30/2006 00:25:00*1.58880*1.58880*1.58890*1.58880
06/30/2006 00:30:00*1.58890*1.58900*1.58900*1.58880
06/30/2006 00:35:00*1.58890*1.58910*1.58910*1.58880
06/30/2006 00:40:00*1.58880*1.58890*1.58890*1.58880
06/30/2006 00:45:00*1.58900*1.58910*1.58940*1.58880
06/30/2006 00:50:00*1.58910*1.58910*1.58910*1.58910
06/30/2006 00:55:00*1.58880*1.58890*1.58930*1.58870
06/30/2006 01:00:00*1.58890*1.58860*1.58890*1.58840
06/30/2006 01:05:00*1.58870*1.58860*1.58880*1.58850
06/30/2006 01:10:00*1.58850*1.58860*1.58870*1.58830
06/30/2006 01:15:00*1.58840*1.58850*1.58860*1.58810
06/30/2006 01:20:00*1.58840*1.58840*1.58840*1.58830
06/30/2006 01:25:00*1.58850*1.58830*1.58850*1.58810
06/30/2006 01:30:00*1.58830*1.58790*1.58840*1.58780
06/30/2006 01:35:00*1.58770*1.58800*1.58830*1.58760
06/30/2006 01:40:00*1.58770*1.58770*1.58810*1.58760
06/30/2006 01:45:00*1.58775*1.58775*1.58775*1.58775
06/30/2006 01:50:00*1.58780*1.58800*1.58810*1.58750
06/30/2006 01:55:00*1.58780*1.58700*1.58810*1.58700
06/30/2006 02:00:00*1.58700*1.58690*1.58760*1.58660
06/30/2006 02:05:00*1.58680*1.58740*1.58770*1.58640
06/30/2006 02:10:00*1.58760*1.58820*1.58820*1.58750
06/30/2006 02:15:00*1.58800*1.58790*1.58810*1.58760
06/30/2006 02:20:00*1.58760*1.58800*1.58820*1.58710
06/30/2006 02:25:00*1.58780*1.58790*1.58810*1.58760
06/30/2006 02:30:00*1.58770*1.58780*1.58790*1.58720
06/30/2006 02:35:00*1.58780*1.58780*1.58840*1.58750
06/30/2006 02:40:00*1.58790*1.58790*1.58840*1.58760
06/30/2006 02:45:00*1.58760*1.58770*1.58800*1.58760
06/30/2006 02:50:00*1.58780*1.58790*1.58810*1.58760
06/30/2006 02:55:00*1.58780*1.58790*1.58800*1.58760
06/30/2006 03:00:00*1.58790*1.58790*1.58800*1.58760
06/30/2006 03:05:00*1.58760*1.58780*1.58790*1.58760
06/30/2006 03:10:00*1.58760*1.58770*1.58780*1.58720
06/30/2006 03:15:00*1.58770*1.58740*1.58780*1.58720
06/30/2006 03:20:00*1.58710*1.58690*1.58720*1.58620
06/30/2006 03:25:00*1.58690*1.58660*1.58710*1.58630
06/30/2006 03:30:00*1.58660*1.58670*1.58680*1.58630
06/30/2006 03:35:00*1.58680*1.58660*1.58680*1.58660
06/30/2006 03:40:00*1.58680*1.58680*1.58690*1.58670
06/30/2006 03:45:00*1.58690*1.58680*1.58690*1.58670
06/30/2006 03:50:00*1.58670*1.58680*1.58690*1.58670
06/30/2006 03:55:00*1.58690*1.58670*1.58690*1.58660
06/30/2006 04:00:00*1.58680*1.58670*1.58680*1.58670
06/30/2006 04:05:00*1.58680*1.58720*1.58730*1.58670
06/30/2006 04:10:00*1.58720*1.58730*1.58750*1.58710
06/30/2006 04:15:00*1.58730*1.58730*1.58730*1.58700
06/30/2006 04:20:00*1.58760*1.58780*1.58790*1.58720
06/30/2006 04:25:00*1.58770*1.58830*1.58830*1.58760
06/30/2006 04:30:00*1.58810*1.58830*1.58840*1.58790
06/30/2006 04:35:00*1.58810*1.58820*1.58840*1.58790
06/30/2006 04:40:00*1.58830*1.58850*1.58860*1.58810
06/30/2006 04:45:00*1.58860*1.58900*1.58930*1.58850
06/30/2006 04:50:00*1.58890*1.58930*1.58930*1.58880
06/30/2006 04:55:00*1.58910*1.58880*1.58920*1.58830
06/30/2006 05:00:00*1.58890*1.58830*1.58920*1.58820
06/30/2006 05:05:00*1.58810*1.58820*1.58830*1.58760
06/30/2006 05:10:00*1.58840*1.58870*1.58870*1.58780
06/30/2006 05:15:00*1.58850*1.58870*1.58870*1.58790
06/30/2006 05:20:00*1.58850*1.58820*1.58870*1.58770
06/30/2006 05:25:00*1.58800*1.58740*1.58820*1.58730
06/30/2006 05:30:00*1.58750*1.58720*1.58760*1.58680
06/30/2006 05:35:00*1.58690*1.58690*1.58740*1.58640
06/30/2006 05:40:00*1.58690*1.58710*1.58740*1.58680
06/30/2006 05:45:00*1.58700*1.58690*1.58720*1.58660
06/30/2006 05:50:00*1.58700*1.58720*1.58760*1.58670
06/30/2006 05:55:00*1.58730*1.58710*1.58740*1.58660
06/30/2006 06:00:00*1.58690*1.58620*1.58700*1.58610
06/30/2006 06:05:00*1.58620*1.58700*1.58720*1.58610
06/30/2006 06:10:00*1.58660*1.58650*1.58700*1.58580
06/30/2006 06:15:00*1.58650*1.58640*1.58660*1.58630
06/30/2006 06:20:00*1.58630*1.58640*1.58650*1.58620
06/30/2006 06:25:00*1.58610*1.58650*1.58650*1.58610
06/30/2006 06:30:00*1.58620*1.58620*1.58640*1.58590
06/30/2006 06:35:00*1.58640*1.58640*1.58650*1.58620
06/30/2006 06:40:00*1.58630*1.58690*1.58690*1.58620
06/30/2006 06:45:00*1.58670*1.58650*1.58690*1.58610
06/30/2006 06:50:00*1.58610*1.58640*1.58640*1.58610
06/30/2006 06:55:00*1.58600*1.58640*1.58650*1.58590
06/30/2006 07:00:00*1.58610*1.58620*1.58640*1.58580
06/30/2006 07:05:00*1.58590*1.58570*1.58620*1.58510
06/30/2006 07:10:00*1.58540*1.58550*1.58630*1.58490
06/30/2006 07:15:00*1.58550*1.58560*1.58590*1.58500
06/30/2006 07:20:00*1.58540*1.58550*1.58580*1.58500
06/30/2006 07:25:00*1.58550*1.58580*1.58580*1.58530
06/30/2006 07:30:00*1.58560*1.58520*1.58570*1.58500
06/30/2006 07:35:00*1.58540*1.58510*1.58550*1.58450
06/30/2006 07:40:00*1.58510*1.58500*1.58520*1.58470
06/30/2006 07:45:00*1.58510*1.58500*1.58520*1.58460
06/30/2006 07:50:00*1.58480*1.58500*1.58520*1.58440
06/30/2006 07:55:00*1.58470*1.58470*1.58510*1.58430
06/30/2006 08:00:00*1.58480*1.58390*1.58490*1.58340
06/30/2006 08:05:00*1.58370*1.58410*1.58430*1.58320
06/30/2006 08:10:00*1.58390*1.58400*1.58440*1.58360
06/30/2006 08:15:00*1.58390*1.58400*1.58410*1.58360
06/30/2006 08:20:00*1.58380*1.58450*1.58480*1.58380
06/30/2006 08:25:00*1.58480*1.58410*1.58540*1.58310
06/30/2006 08:30:00*1.58410*1.58480*1.58520*1.58400
06/30/2006 08:35:00*1.58460*1.58400*1.58480*1.58370
06/30/2006 08:40:00*1.58390*1.58180*1.58390*1.58170
06/30/2006 08:45:00*1.58190*1.58170*1.58250*1.58050
06/30/2006 08:50:00*1.58180*1.58220*1.58300*1.58150
06/30/2006 08:55:00*1.58240*1.58200*1.58300*1.58150
06/30/2006 09:00:00*1.58200*1.58230*1.58240*1.58150
06/30/2006 09:05:00*1.58210*1.58250*1.58280*1.58190
06/30/2006 09:10:00*1.58220*1.58230*1.58260*1.58150
06/30/2006 09:15:00*1.58190*1.58220*1.58240*1.58170
06/30/2006 09:20:00*1.58210*1.58250*1.58250*1.58190
06/30/2006 09:25:00*1.58250*1.58250*1.58250*1.58250
06/30/2006 09:30:00*1.58250*1.58250*1.58250*1.58250
06/30/2006 09:35:00*1.58200*1.58200*1.58250*1.58200
06/30/2006 09:40:00*1.58230*1.58240*1.58240*1.58200
06/30/2006 09:45:00*1.58220*1.58240*1.58270*1.58220
06/30/2006 09:50:00*1.58220*1.58190*1.58240*1.58140
06/30/2006 09:55:00*1.58170*1.58170*1.58170*1.58150
06/30/2006 10:00:00*1.58150*1.58160*1.58160*1.58100
06/30/2006 10:05:00*1.58130*1.58160*1.58200*1.58100
06/30/2006 10:10:00*1.58160*1.58180*1.58240*1.58120
06/30/2006 10:15:00*1.58180*1.58180*1.58180*1.58180
06/30/2006 10:20:00*1.58150*1.58170*1.58200*1.58140
06/30/2006 10:25:00*1.58180*1.58200*1.58220*1.58150
06/30/2006 10:30:00*1.58190*1.58200*1.58210*1.58150
06/30/2006 10:35:00*1.58200*1.58180*1.58240*1.58160
06/30/2006 10:40:00*1.58210*1.58220*1.58230*1.58160
06/30/2006 10:45:00*1.58220*1.58180*1.58220*1.58160
06/30/2006 10:50:00*1.58220*1.58170*1.58230*1.58150
06/30/2006 10:55:00*1.58210*1.58140*1.58220*1.58140
06/30/2006 11:00:00*1.58170*1.58100*1.58200*1.58090
06/30/2006 11:05:00*1.58090*1.58210*1.58240*1.58080
06/30/2006 11:10:00*1.58220*1.58250*1.58630*1.58190
06/30/2006 11:15:00*1.58260*1.58210*1.58280*1.58200
06/30/2006 11:20:00*1.58220*1.58190*1.58260*1.58150
06/30/2006 11:25:00*1.58210*1.58140*1.58210*1.58130
06/30/2006 11:30:00*1.58190*1.58230*1.58260*1.58160
06/30/2006 11:35:00*1.58260*1.58270*1.58270*1.58230
06/30/2006 11:40:00*1.58320*1.58380*1.58390*1.58290
06/30/2006 11:45:00*1.58310*1.58340*1.58380*1.58280
06/30/2006 11:50:00*1.58300*1.58350*1.58360*1.58280
06/30/2006 11:55:00*1.58330*1.58280*1.58360*1.58250
06/30/2006 12:00:00*1.58290*1.58340*1.58360*1.58250
06/30/2006 12:05:00*1.58320*1.58330*1.58330*1.58320
06/30/2006 12:10:00*1.58300*1.58320*1.58330*1.58300
06/30/2006 12:15:00*1.58190*1.58190*1.58190*1.58190
06/30/2006 12:20:00*1.58195*1.58195*1.58195*1.58195
06/30/2006 12:25:00*1.58340*1.58310*1.58360*1.58300
06/30/2006 12:30:00*1.58330*1.58340*1.58340*1.58310
06/30/2006 12:35:00*1.58340*1.58340*1.58340*1.58340
06/30/2006 12:40:00*1.58340*1.58340*1.58340*1.58340
06/30/2006 12:45:00*1.58340*1.58340*1.58340*1.58340
06/30/2006 12:50:00*1.58330*1.58340*1.58340*1.58320
06/30/2006 12:55:00*1.58330*1.58340*1.58370*1.58300
06/30/2006 13:00:00*1.58330*1.58330*1.58330*1.58330
06/30/2006 13:05:00*1.58350*1.58350*1.58350*1.58350
06/30/2006 13:10:00*1.58340*1.58330*1.58370*1.58320
06/30/2006 13:15:00*1.58320*1.58320*1.58330*1.58300
06/30/2006 13:20:00*1.58300*1.58300*1.58310*1.58300
06/30/2006 13:25:00*1.58320*1.58260*1.58330*1.58240
06/30/2006 13:30:00*1.58255*1.58255*1.58255*1.58255
06/30/2006 13:35:00*1.58255*1.58255*1.58255*1.58255
06/30/2006 13:40:00*1.58260*1.58260*1.58280*1.58260
06/30/2006 13:45:00*1.58260*1.58290*1.58290*1.58260
06/30/2006 13:50:00*1.58270*1.58340*1.58340*1.58270
06/30/2006 13:55:00*1.58300*1.58330*1.58340*1.58290
06/30/2006 14:00:00*1.58340*1.58340*1.58360*1.58330
06/30/2006 14:05:00*1.58340*1.58340*1.58340*1.58340
06/30/2006 14:10:00*1.58340*1.58340*1.58340*1.58340
06/30/2006 14:15:00*1.58310*1.58320*1.58320*1.58310
06/30/2006 14:20:00*1.58300*1.58300*1.58340*1.58270
06/30/2006 14:25:00*1.58340*1.58290*1.58340*1.58280
06/30/2006 14:30:00*1.58300*1.58300*1.58320*1.58280
06/30/2006 14:35:00*1.58310*1.58320*1.58330*1.58300
06/30/2006 14:40:00*1.58300*1.58310*1.58310*1.58300
06/30/2006 14:45:00*1.58270*1.58330*1.58330*1.58270
06/30/2006 14:50:00*1.58300*1.58330*1.58330*1.58270
06/30/2006 14:55:00*1.58330*1.58330*1.58330*1.58330
06/30/2006 15:00:00*1.58330*1.58330*1.58330*1.58330
06/30/2006 15:05:00*1.58320*1.58280*1.58330*1.58280
06/30/2006 15:10:00*1.58280*1.58280*1.58280*1.58280
06/30/2006 15:15:00*1.58280*1.58280*1.58280*1.58280
06/30/2006 15:20:00*1.58280*1.58280*1.58280*1.58280
06/30/2006 15:25:00*1.58330*1.58330*1.58330*1.58330
06/30/2006 15:30:00*1.58310*1.58310*1.58320*1.58310
06/30/2006 15:35:00*1.58300*1.58300*1.58300*1.58290
06/30/2006 15:40:00*1.58300*1.58300*1.58300*1.58280
06/30/2006 15:45:00*1.58300*1.58300*1.58300*1.58300
06/30/2006 15:50:00*1.58295*1.58295*1.58295*1.58295
06/30/2006 15:55:00*1.58295*1.58295*1.58295*1.58295
06/30/2006 16:00:00*1.58280*1.58280*1.58300*1.58250
06/30/2006 16:05:00*1.58290*1.58280*1.58300*1.58260
06/30/2006 16:10:00*1.58280*1.58280*1.58280*1.58280
06/30/2006 16:15:00*1.58280*1.58280*1.58280*1.58280
06/30/2006 16:20:00*1.58280*1.58280*1.58280*1.58280
06/30/2006 16:25:00*1.58250*1.58310*1.58320*1.58240
06/30/2006 16:30:00*1.58270*1.58260*1.58280*1.58260
06/30/2006 16:35:00*1.58260*1.58270*1.58270*1.58260
06/30/2006 16:40:00*1.58260*1.58260*1.58300*1.58260
06/30/2006 16:45:00*1.58260*1.58260*1.58260*1.58260
06/30/2006 16:50:00*1.58310*1.58280*1.58320*1.58260
06/30/2006 17:00:00*1.58320*1.58320*1.58320*1.58320
