06/29/2005 17:05:00*4.61*4.61*4.61*4.6089
06/29/2005 17:10:00*4.6057*4.6057*4.61*4.6057
06/29/2005 17:15:00*4.6058*4.6058*4.6058*4.6057
06/29/2005 17:20:00*4.606*4.606*4.606*4.6058
06/29/2005 17:25:00*4.606*4.606*4.606*4.606
06/29/2005 17:30:00*4.6064*4.6064*4.6064*4.606
06/29/2005 17:35:00*4.6106*4.6106*4.6106*4.6064
06/29/2005 17:40:00*4.6061*4.6061*4.6106*4.6061
06/29/2005 17:45:00*4.6061*4.6061*4.6061*4.6061
06/29/2005 17:50:00*4.6061*4.6061*4.6061*4.6061
06/29/2005 17:55:00*4.6078*4.6078*4.6078*4.6061
06/29/2005 18:00:00*4.6093*4.6093*4.6093*4.6078
06/29/2005 18:05:00*4.6093*4.6093*4.6093*4.6093
06/29/2005 18:10:00*4.607*4.607*4.6093*4.607
06/29/2005 18:15:00*4.6095*4.6095*4.6095*4.607
06/29/2005 18:20:00*4.6079*4.6079*4.6095*4.6079
06/29/2005 18:25:00*4.6097*4.6097*4.6097*4.6079
06/29/2005 18:30:00*4.609*4.609*4.6097*4.609
06/29/2005 18:35:00*4.6083*4.6083*4.609*4.6083
06/29/2005 18:40:00*4.6092*4.6092*4.6092*4.6083
06/29/2005 18:45:00*4.6096*4.6096*4.6096*4.6092
06/29/2005 18:50:00*4.6092*4.6092*4.6096*4.6092
06/29/2005 18:55:00*4.6119*4.6119*4.6119*4.6092
06/29/2005 19:00:00*4.6105*4.6105*4.6119*4.6105
06/29/2005 19:05:00*4.6087*4.6087*4.6105*4.6087
06/29/2005 19:10:00*4.6076*4.6076*4.6087*4.6076
06/29/2005 19:15:00*4.6078*4.6078*4.6078*4.6076
06/29/2005 19:20:00*4.6076*4.6076*4.6078*4.6076
06/29/2005 19:25:00*4.6076*4.6076*4.6076*4.6076
06/29/2005 19:30:00*4.6055*4.6055*4.6076*4.6055
06/29/2005 19:35:00*4.6084*4.6084*4.6084*4.6055
06/29/2005 19:40:00*4.6075*4.6075*4.6084*4.6075
06/29/2005 19:45:00*4.6097*4.6097*4.6097*4.6075
06/29/2005 19:50:00*4.6121*4.6121*4.6121*4.6097
06/29/2005 19:55:00*4.6088*4.6088*4.6121*4.6088
06/29/2005 20:00:00*4.6109*4.6109*4.6109*4.6088
06/29/2005 20:05:00*4.6108*4.61225*4.61225*4.5965
06/29/2005 20:10:00*4.6042*4.6161*4.6161*4.6042
06/29/2005 20:15:00*4.6089*4.61025*4.6161*4.6089
06/29/2005 20:20:00*4.6103*4.61175*4.61175*4.61025
06/29/2005 20:25:00*4.6115*4.61025*4.61175*4.61
06/29/2005 20:30:00*4.6105*4.611*4.611*4.61025
06/29/2005 20:35:00*4.6115*4.611*4.6115*4.611
06/29/2005 20:40:00*4.6056*4.61025*4.611*4.6056
06/29/2005 20:45:00*4.6067*4.60975*4.61025*4.6067
06/29/2005 20:50:00*4.60975*4.60975*4.60975*4.60975
06/29/2005 20:55:00*4.6099*4.61*4.6105*4.60925
06/29/2005 21:00:00*4.6064*4.609*4.61*4.6064
06/29/2005 21:05:00*4.6105*4.6105*4.6105*4.609
06/29/2005 21:10:00*4.60415*4.60415*4.6105*4.60415
06/29/2005 21:15:00*4.6106*4.6105*4.6115*4.60415
06/29/2005 21:20:00*4.61*4.61125*4.61125*4.61
06/29/2005 21:25:00*4.61225*4.6135*4.61425*4.61125
06/29/2005 21:30:00*4.6135*4.6135*4.6135*4.6135
06/29/2005 21:35:00*4.6137*4.6135*4.614*4.6135
06/29/2005 21:40:00*4.6134*4.61325*4.6135*4.61325
06/29/2005 21:45:00*4.6131*4.615*4.61525*4.6131
06/29/2005 21:50:00*4.6115*4.621*4.621*4.6115
06/29/2005 21:55:00*4.6153*4.61575*4.621*4.61525
06/29/2005 22:00:00*4.6125*4.615*4.61575*4.6125
06/29/2005 22:05:00*4.6121*4.615*4.61575*4.6121
06/29/2005 22:10:00*4.6113*4.61375*4.6209*4.6113
06/29/2005 22:15:00*4.6094*4.61325*4.61375*4.6094
06/29/2005 22:20:00*4.61*4.613*4.61325*4.61
06/29/2005 22:25:00*4.6124*4.61275*4.61325*4.6124
06/29/2005 22:30:00*4.61275*4.61275*4.61275*4.61275
06/29/2005 22:35:00*4.6097*4.6145*4.6191*4.6097
06/29/2005 22:40:00*4.6133*4.6133*4.6145*4.6133
06/29/2005 22:45:00*4.6129*4.6155*4.6155*4.6129
06/29/2005 22:50:00*4.61475*4.61475*4.6155*4.61475
06/29/2005 22:55:00*4.615*4.61475*4.615*4.61475
06/29/2005 23:00:00*4.6115*4.61525*4.61525*4.6115
06/29/2005 23:05:00*4.6119*4.61575*4.61575*4.6119
06/29/2005 23:10:00*4.6129*4.61725*4.61725*4.6129
06/29/2005 23:15:00*4.6175*4.61725*4.6175*4.61725
06/29/2005 23:20:00*4.6175*4.61775*4.61775*4.61725
06/29/2005 23:25:00*4.6111*4.617*4.61775*4.6111
06/29/2005 23:30:00*4.6175*4.6175*4.6175*4.617
06/29/2005 23:35:00*4.6175*4.61725*4.6175*4.617
06/29/2005 23:40:00*4.617*4.61725*4.61725*4.617
06/29/2005 23:45:00*4.6175*4.617*4.6175*4.617
06/29/2005 23:50:00*4.61725*4.61725*4.61725*4.617
06/29/2005 23:55:00*4.6171*4.6175*4.6175*4.6171
06/30/2005 00:00:00*4.6175*4.6175*4.6175*4.6175
06/30/2005 00:05:00*4.6173*4.61725*4.6175*4.61725
06/30/2005 00:10:00*4.6097*4.6175*4.62135*4.6097
06/30/2005 00:15:00*4.6181*4.619*4.619*4.61725
06/30/2005 00:20:00*4.619*4.618*4.619*4.618
06/30/2005 00:25:00*4.6144*4.61725*4.618*4.6144
06/30/2005 00:30:00*4.6185*4.6185*4.6185*4.61725
06/30/2005 00:35:00*4.6175*4.618*4.6185*4.6175
06/30/2005 00:40:00*4.6144*4.6175*4.618*4.6144
06/30/2005 00:45:00*4.6139*4.61675*4.6185*4.6139
06/30/2005 00:50:00*4.6141*4.6175*4.6175*4.6141
06/30/2005 00:55:00*4.6127*4.61725*4.618*4.6127
06/30/2005 01:00:00*4.6139*4.6165*4.6175*4.6139
06/30/2005 01:05:00*4.6136*4.6175*4.6175*4.6136
06/30/2005 01:10:00*4.6141*4.617*4.6175*4.6141
06/30/2005 01:15:00*4.61725*4.61675*4.61725*4.61675
06/30/2005 01:20:00*4.6133*4.617*4.6229*4.6133
06/30/2005 01:25:00*4.6134*4.61725*4.61725*4.6134
06/30/2005 01:30:00*4.6136*4.617*4.6233*4.6136
06/30/2005 01:35:00*4.6126*4.617*4.6175*4.6126
06/30/2005 01:40:00*4.6143*4.61675*4.6175*4.6143
06/30/2005 01:45:00*4.6134*4.615*4.617*4.6134
06/30/2005 01:50:00*4.6117*4.6155*4.616*4.6117
06/30/2005 01:55:00*4.61725*4.61725*4.61725*4.6155
06/30/2005 02:00:00*4.6131*4.6175*4.62305*4.6131
06/30/2005 02:05:00*4.6143*4.6175*4.61775*4.6143
06/30/2005 02:10:00*4.61775*4.6175*4.61775*4.6175
06/30/2005 02:15:00*4.61675*4.61675*4.6175*4.61675
06/30/2005 02:20:00*4.61035*4.6185*4.6185*4.61035
06/30/2005 02:25:00*4.6181*4.619*4.619*4.6181
06/30/2005 02:30:00*4.6184*4.619*4.6195*4.6184
06/30/2005 02:35:00*4.6195*4.619*4.6195*4.619
06/30/2005 02:45:00*4.6162*4.6195*4.6195*4.6162
06/30/2005 02:50:00*4.6167*4.6167*4.6195*4.6167
06/30/2005 02:55:00*4.6184*4.61925*4.61925*4.6167
06/30/2005 03:00:00*4.6185*4.61975*4.61975*4.6185
06/30/2005 03:05:00*4.6183*4.62*4.62*4.6183
06/30/2005 03:10:00*4.6194*4.6194*4.62*4.6194
06/30/2005 03:15:00*4.6181*4.6165*4.61975*4.6165
06/30/2005 03:20:00*4.61675*4.61675*4.61675*4.6165
06/30/2005 03:25:00*4.6128*4.61525*4.61675*4.6128
06/30/2005 03:30:00*4.6127*4.62185*4.62185*4.6127
06/30/2005 03:35:00*4.6156*4.61425*4.62185*4.61425
06/30/2005 03:40:00*4.6093*4.6135*4.61425*4.6093
06/30/2005 03:45:00*4.6125*4.6145*4.6145*4.6125
06/30/2005 03:50:00*4.60845*4.61425*4.6145*4.60845
06/30/2005 03:55:00*4.6103*4.61375*4.62015*4.6103
06/30/2005 04:00:00*4.61375*4.615*4.615*4.6135
06/30/2005 04:05:00*4.6145*4.6155*4.6155*4.6145
06/30/2005 04:10:00*4.6155*4.61575*4.61625*4.6155
06/30/2005 04:15:00*4.6113*4.6145*4.61575*4.6113
06/30/2005 04:20:00*4.614*4.614*4.6145*4.614
06/30/2005 04:25:00*4.6109*4.615*4.6202*4.6109
06/30/2005 04:30:00*4.6143*4.6165*4.6165*4.6143
06/30/2005 04:35:00*4.6157*4.6155*4.6165*4.6155
06/30/2005 04:40:00*4.612*4.612*4.6155*4.612
06/30/2005 04:45:00*4.6144*4.614*4.6144*4.612
06/30/2005 04:50:00*4.614*4.6145*4.6145*4.614
06/30/2005 04:55:00*4.6148*4.6165*4.6165*4.6145
06/30/2005 05:00:00*4.6165*4.61675*4.61675*4.6165
06/30/2005 05:05:00*4.6161*4.6145*4.61675*4.614
06/30/2005 05:10:00*4.6102*4.6135*4.6201*4.6102
06/30/2005 05:15:00*4.6107*4.614*4.61985*4.6107
06/30/2005 05:20:00*4.61375*4.61375*4.614*4.61375
06/30/2005 05:25:00*4.6141*4.614*4.61425*4.61375
06/30/2005 05:30:00*4.61425*4.613*4.61425*4.613
06/30/2005 05:35:00*4.6104*4.6135*4.6145*4.6104
06/30/2005 05:40:00*4.6105*4.61975*4.61975*4.6105
06/30/2005 05:45:00*4.6136*4.61325*4.61975*4.61325
06/30/2005 05:50:00*4.6145*4.61325*4.6145*4.61325
06/30/2005 05:55:00*4.6135*4.613*4.6135*4.6115
06/30/2005 06:00:00*4.6092*4.6135*4.6135*4.6092
06/30/2005 06:05:00*4.6087*4.61275*4.6135*4.6087
06/30/2005 06:10:00*4.6099*4.612*4.6192*4.6099
06/30/2005 06:15:00*4.609*4.6125*4.61825*4.609
06/30/2005 06:20:00*4.6123*4.61275*4.61275*4.6123
06/30/2005 06:25:00*4.61275*4.6125*4.61275*4.6125
06/30/2005 06:30:00*4.6086*4.61225*4.6125*4.6086
06/30/2005 06:35:00*4.6087*4.61075*4.61225*4.6087
06/30/2005 06:40:00*4.6073*4.6169*4.6169*4.6073
06/30/2005 06:45:00*4.6116*4.6125*4.6169*4.61125
06/30/2005 06:50:00*4.60615*4.61225*4.61275*4.60615
06/30/2005 06:55:00*4.613*4.613*4.613*4.61225
06/30/2005 07:00:00*4.6125*4.6135*4.6135*4.6125
06/30/2005 07:05:00*4.612*4.61275*4.6135*4.612
06/30/2005 07:10:00*4.6125*4.6125*4.61275*4.6125
06/30/2005 07:15:00*4.6103*4.61225*4.6125*4.6103
06/30/2005 07:20:00*4.6105*4.6135*4.6135*4.6105
06/30/2005 07:25:00*4.6107*4.5995*4.6135*4.5995
06/30/2005 07:30:00*4.6136*4.61375*4.61375*4.5995
06/30/2005 07:35:00*4.6116*4.6145*4.6145*4.6116
06/30/2005 07:40:00*4.6137*4.6137*4.6145*4.6137
06/30/2005 07:45:00*4.6134*4.61425*4.61425*4.6134
06/30/2005 07:50:00*4.6144*4.6144*4.6144*4.61425
06/30/2005 07:55:00*4.614*4.61425*4.6145*4.614
06/30/2005 08:00:00*4.6105*4.62025*4.62025*4.6105
06/30/2005 08:05:00*4.6139*4.6145*4.62025*4.61375
06/30/2005 08:10:00*4.6108*4.6125*4.6145*4.6108
06/30/2005 08:15:00*4.6096*4.61375*4.61375*4.6096
06/30/2005 08:20:00*4.6089*4.61325*4.61375*4.6089
06/30/2005 08:25:00*4.6099*4.612*4.6135*4.6099
06/30/2005 08:30:00*4.6095*4.612*4.612*4.6095
06/30/2005 08:35:00*4.6089*4.61325*4.61325*4.6089
06/30/2005 08:40:00*4.6135*4.6135*4.6135*4.61325
06/30/2005 08:45:00*4.6127*4.61375*4.614*4.6127
06/30/2005 08:50:00*4.61375*4.61425*4.61425*4.61375
06/30/2005 08:55:00*4.614*4.61325*4.61425*4.61325
06/30/2005 09:00:00*4.6088*4.6125*4.61325*4.6088
06/30/2005 09:05:00*4.6143*4.614*4.6143*4.6125
06/30/2005 09:10:00*4.614*4.614*4.614*4.614
06/30/2005 09:15:00*4.6127*4.613*4.614*4.6127
06/30/2005 09:20:00*4.6133*4.61125*4.6133*4.61125
06/30/2005 09:25:00*4.608*4.612*4.612*4.608
06/30/2005 09:30:00*4.6092*4.61175*4.612*4.6092
06/30/2005 09:35:00*4.6075*4.61075*4.61175*4.6075
06/30/2005 09:40:00*4.6105*4.6115*4.6115*4.6105
06/30/2005 09:45:00*4.61175*4.61175*4.61175*4.6115
06/30/2005 09:50:00*4.6084*4.612*4.612*4.6084
06/30/2005 09:55:00*4.608*4.611*4.612*4.608
06/30/2005 10:00:00*4.6069*4.6105*4.611*4.6069
06/30/2005 10:05:00*4.6077*4.61*4.6105*4.6077
06/30/2005 10:10:00*4.6068*4.6068*4.61*4.6068
06/30/2005 10:15:00*4.6116*4.611*4.6116*4.6068
06/30/2005 10:20:00*4.6074*4.611*4.611*4.6074
06/30/2005 10:25:00*4.6078*4.6105*4.611*4.6078
06/30/2005 10:30:00*4.6065*4.6105*4.6105*4.6065
06/30/2005 10:35:00*4.6066*4.60975*4.6105*4.6066
06/30/2005 10:40:00*4.6062*4.60875*4.60975*4.6062
06/30/2005 10:45:00*4.6055*4.60925*4.60925*4.6055
06/30/2005 10:50:00*4.6049*4.6085*4.60925*4.6049
06/30/2005 10:55:00*4.6054*4.6075*4.6085*4.6054
06/30/2005 11:00:00*4.6045*4.6075*4.608*4.6045
06/30/2005 11:05:00*4.6075*4.6075*4.6075*4.6075
06/30/2005 11:10:00*4.608*4.61*4.61*4.6075
06/30/2005 11:15:00*4.6054*4.607*4.61*4.6054
06/30/2005 11:20:00*4.6075*4.6075*4.6075*4.607
06/30/2005 11:25:00*4.6041*4.6075*4.608*4.6041
06/30/2005 11:30:00*4.6039*4.608*4.608*4.6039
06/30/2005 11:35:00*4.6033*4.6075*4.608*4.6033
06/30/2005 11:40:00*4.6035*4.607*4.6075*4.6035
06/30/2005 11:45:00*4.6075*4.60625*4.6075*4.60625
06/30/2005 11:50:00*4.6034*4.606*4.60625*4.6034
06/30/2005 11:55:00*4.6028*4.6065*4.6065*4.6028
06/30/2005 12:00:00*4.6032*4.6075*4.608*4.6032
06/30/2005 12:05:00*4.604*4.608*4.608*4.604
06/30/2005 12:10:00*4.6042*4.6075*4.608*4.6042
06/30/2005 12:15:00*4.6074*4.6074*4.6075*4.6074
06/30/2005 12:20:00*4.6075*4.608*4.608*4.6074
06/30/2005 12:25:00*4.6091*4.6091*4.6091*4.608
06/30/2005 12:30:00*4.607*4.607*4.6091*4.607
06/30/2005 12:35:00*4.6068*4.608*4.608*4.593
06/30/2005 12:40:00*4.6052*4.6052*4.608*4.6052
06/30/2005 12:45:00*4.6063*4.6075*4.6075*4.592
06/30/2005 12:50:00*4.6034*4.6132*4.6132*4.6034
06/30/2005 12:55:00*4.6043*4.60675*4.6132*4.6043
06/30/2005 13:00:00*4.6064*4.6064*4.60675*4.6064
06/30/2005 13:05:00*4.6064*4.6054*4.6064*4.6054
06/30/2005 13:10:00*4.6058*4.592*4.6058*4.592
06/30/2005 13:15:00*4.606*4.606*4.606*4.592
06/30/2005 13:20:00*4.6061*4.60155*4.6061*4.5945
06/30/2005 13:25:00*4.6087*4.60235*4.6087*4.5935
06/30/2005 13:30:00*4.608*4.608*4.608*4.60235
06/30/2005 13:35:00*4.608*4.6068*4.608*4.6068
06/30/2005 13:40:00*4.607*4.60675*4.6075*4.60675
06/30/2005 13:45:00*4.6071*4.60875*4.60875*4.60675
06/30/2005 13:50:00*4.6047*4.6135*4.6135*4.6047
06/30/2005 13:55:00*4.61425*4.611*4.61425*4.61
06/30/2005 14:00:00*4.6062*4.617*4.617*4.6062
06/30/2005 14:05:00*4.6092*4.6135*4.617*4.6092
06/30/2005 14:10:00*4.6091*4.61905*4.61905*4.6091
06/30/2005 14:15:00*4.6109*4.6109*4.61905*4.6109
06/30/2005 14:20:00*4.6109*4.6109*4.6109*4.6109
06/30/2005 14:25:00*4.6091*4.6091*4.6109*4.6091
06/30/2005 14:30:00*4.6103*4.6103*4.6103*4.6091
06/30/2005 14:35:00*4.6113*4.6113*4.6113*4.6103
06/30/2005 14:40:00*4.6085*4.6085*4.6113*4.6085
06/30/2005 14:45:00*4.6094*4.6094*4.6094*4.6085
06/30/2005 14:50:00*4.6064*4.6064*4.6094*4.6064
06/30/2005 14:55:00*4.6087*4.6087*4.6087*4.6064
06/30/2005 15:00:00*4.609*4.609*4.609*4.6087
06/30/2005 15:05:00*4.6108*4.6108*4.6108*4.609
06/30/2005 15:10:00*4.61*4.61*4.6108*4.61
06/30/2005 15:15:00*4.609*4.609*4.61*4.609
06/30/2005 15:20:00*4.6096*4.6096*4.6096*4.609
06/30/2005 15:25:00*4.6078*4.6078*4.6096*4.6078
06/30/2005 15:30:00*4.6076*4.6076*4.6078*4.6076
06/30/2005 15:35:00*4.6077*4.6077*4.6077*4.6076
06/30/2005 15:40:00*4.6094*4.6094*4.6094*4.6077
06/30/2005 15:45:00*4.6097*4.6097*4.6097*4.6094
06/30/2005 15:50:00*4.6092*4.6092*4.6097*4.6092
06/30/2005 15:55:00*4.6095*4.6095*4.6095*4.6092
06/30/2005 16:00:00*4.6096*4.6096*4.6096*4.6095
06/30/2005 16:05:00*4.6111*4.6111*4.6111*4.6096
06/30/2005 16:10:00*4.6093*4.6093*4.6111*4.6093
06/30/2005 16:15:00*4.6109*4.6109*4.6109*4.6093
06/30/2005 16:20:00*4.6116*4.6116*4.6116*4.6109
06/30/2005 16:25:00*4.6101*4.6101*4.6116*4.6101
06/30/2005 16:30:00*4.6096*4.6096*4.6101*4.6096
06/30/2005 16:35:00*4.6099*4.6099*4.6099*4.6096
06/30/2005 16:40:00*4.6114*4.6114*4.6114*4.6099
06/30/2005 16:45:00*4.6109*4.6109*4.6114*4.6109
06/30/2005 16:50:00*4.6095*4.6095*4.6109*4.6095
06/30/2005 16:55:00*4.6096*4.6096*4.6096*4.6095
06/30/2005 17:00:00*4.6109*4.6109*4.6109*4.6096
