06/14/2005 17:05:00*6.891*6.891*6.891*6.891
06/14/2005 17:10:00*6.8895*6.9061*6.9061*6.8795
06/14/2005 17:15:00*6.8805*6.896*6.9061*6.8805
06/14/2005 17:20:00*6.8975*6.9033*6.9033*6.896
06/14/2005 17:25:00*6.9033*6.896*6.9033*6.896
06/14/2005 17:30:00*6.896*6.896*6.896*6.896
06/14/2005 17:35:00*6.8945*6.8961*6.8961*6.8945
06/14/2005 17:40:00*6.8961*6.8961*6.8961*6.8961
06/14/2005 17:45:00*6.8961*6.8961*6.8961*6.8961
06/14/2005 17:50:00*6.8961*6.8961*6.8961*6.8961
06/14/2005 17:55:00*6.8961*6.8961*6.8961*6.8961
06/14/2005 18:00:00*6.8961*6.89*6.8961*6.89
06/14/2005 18:05:00*6.89*6.89*6.89*6.89
06/14/2005 18:10:00*6.8956*6.8956*6.8956*6.89
06/14/2005 18:15:00*6.8956*6.8956*6.8956*6.8956
06/14/2005 18:20:00*6.8955*6.8955*6.8956*6.8955
06/14/2005 18:25:00*6.8955*6.8955*6.8955*6.8955
06/14/2005 18:30:00*6.8955*6.8955*6.8955*6.8955
06/14/2005 18:35:00*6.8955*6.8955*6.8955*6.8955
06/14/2005 18:40:00*6.8955*6.8955*6.8955*6.8955
06/14/2005 18:45:00*6.8955*6.8755*6.8955*6.8755
06/14/2005 18:50:00*6.89175*6.89175*6.89175*6.8755
06/14/2005 18:55:00*6.89175*6.89175*6.89175*6.89175
06/14/2005 19:00:00*6.89175*6.89175*6.89175*6.89175
06/14/2005 19:05:00*6.8755*6.8986*6.8995*6.8755
06/14/2005 19:10:00*6.89125*6.8928*6.8986*6.8912
06/14/2005 19:15:00*6.8928*6.8928*6.8928*6.8928
06/14/2005 19:20:00*6.8928*6.8928*6.8928*6.8928
06/14/2005 19:25:00*6.8928*6.8853*6.8928*6.8793
06/14/2005 19:30:00*6.8853*6.8901*6.8901*6.8853
06/14/2005 19:35:00*6.8901*6.8901*6.8901*6.8901
06/14/2005 19:40:00*6.8901*6.8901*6.8901*6.8901
06/14/2005 19:45:00*6.8901*6.8901*6.8901*6.8901
06/14/2005 19:50:00*6.8901*6.8901*6.8901*6.8901
06/14/2005 19:55:00*6.8901*6.8901*6.8901*6.8901
06/14/2005 20:00:00*6.8901*6.8901*6.8901*6.8901
06/14/2005 20:05:00*6.8901*6.8901*6.8901*6.8901
06/14/2005 20:10:00*6.8901*6.8951*6.8951*6.8901
06/14/2005 20:15:00*6.895*6.8951*6.8951*6.895
06/14/2005 20:20:00*6.8951*6.8951*6.8951*6.8951
06/14/2005 20:25:00*6.8951*6.8951*6.8951*6.8951
06/14/2005 20:30:00*6.8951*6.8951*6.8951*6.8951
06/14/2005 20:35:00*6.8951*6.895*6.8951*6.895
06/14/2005 20:40:00*6.895*6.895*6.895*6.895
06/14/2005 20:45:00*6.895*6.895*6.895*6.895
06/14/2005 20:50:00*6.895*6.895*6.895*6.895
06/14/2005 20:55:00*6.895*6.8935*6.895*6.8935
06/14/2005 21:00:00*6.8935*6.8935*6.8935*6.8935
06/14/2005 21:05:00*6.89425*6.895*6.895*6.8935
06/14/2005 21:10:00*6.895*6.895*6.895*6.895
06/14/2005 21:15:00*6.895*6.895*6.895*6.895
06/14/2005 21:20:00*6.895*6.895*6.895*6.895
06/14/2005 21:25:00*6.895*6.895*6.895*6.895
06/14/2005 21:30:00*6.895*6.895*6.895*6.895
06/14/2005 21:35:00*6.89495*6.8943*6.895*6.89425
06/14/2005 21:40:00*6.895*6.8705*6.895*6.8705
06/14/2005 21:45:00*6.889*6.889*6.889*6.8705
06/14/2005 21:50:00*6.89375*6.8955*6.8956*6.889
06/14/2005 21:55:00*6.8955*6.8955*6.8955*6.8955
06/14/2005 22:00:00*6.8955*6.8955*6.8955*6.8955
06/14/2005 22:05:00*6.89475*6.8955*6.8963*6.8947
06/14/2005 22:10:00*6.8955*6.8955*6.8955*6.8955
06/14/2005 22:15:00*6.8705*6.88925*6.8955*6.8705
06/14/2005 22:20:00*6.8963*6.8963*6.8963*6.88925
06/14/2005 22:25:00*6.8963*6.895*6.8963*6.8922
06/14/2005 22:30:00*6.894*6.8955*6.8963*6.89305
06/14/2005 22:35:00*6.8955*6.8955*6.8955*6.8955
06/14/2005 22:40:00*6.8955*6.8955*6.8955*6.8955
06/14/2005 22:45:00*6.8963*6.8976*6.8976*6.8935
06/14/2005 22:50:00*6.89675*6.8976*6.8976*6.8967
06/14/2005 22:55:00*6.895*6.895*6.8976*6.895
06/14/2005 23:00:00*6.895*6.895*6.895*6.895
06/14/2005 23:05:00*6.895*6.895*6.895*6.895
06/14/2005 23:10:00*6.8705*6.8963*6.8963*6.8705
06/14/2005 23:15:00*6.89555*6.895*6.8963*6.8935
06/14/2005 23:20:00*6.89425*6.8951*6.8951*6.89425
06/14/2005 23:25:00*6.895*6.8963*6.8963*6.8925
06/14/2005 23:30:00*6.89555*6.8963*6.8963*6.8955
06/14/2005 23:35:00*6.8963*6.8963*6.8963*6.8963
06/14/2005 23:40:00*6.8963*6.8949*6.8963*6.8942
06/14/2005 23:45:00*6.8958*6.8958*6.8958*6.8949
06/14/2005 23:50:00*6.8958*6.8958*6.8958*6.8958
06/14/2005 23:55:00*6.8958*6.8958*6.8958*6.8958
06/15/2005 00:00:00*6.8958*6.89425*6.8958*6.89425
06/15/2005 00:05:00*6.8943*6.8943*6.8943*6.89425
06/15/2005 00:10:00*6.8943*6.8943*6.8943*6.8943
06/15/2005 00:15:00*6.89375*6.893*6.8946*6.8915
06/15/2005 00:20:00*6.89325*6.8953*6.8953*6.893
06/15/2005 00:25:00*6.8953*6.89375*6.8953*6.89375
06/15/2005 00:30:00*6.89375*6.89375*6.89375*6.89375
06/15/2005 00:35:00*6.89375*6.89375*6.89375*6.89375
06/15/2005 00:40:00*6.89375*6.89375*6.89375*6.89375
06/15/2005 00:45:00*6.89375*6.89375*6.89375*6.89375
06/15/2005 00:50:00*6.89375*6.89375*6.89375*6.89375
06/15/2005 00:55:00*6.89375*6.89375*6.89375*6.89375
06/15/2005 01:00:00*6.89375*6.8705*6.89375*6.8705
06/15/2005 01:05:00*6.8705*6.8953*6.8961*6.8705
06/15/2005 01:10:00*6.8961*6.8961*6.8961*6.8953
06/15/2005 01:15:00*6.8961*6.893*6.8961*6.893
06/15/2005 01:20:00*6.89425*6.893*6.8943*6.893
06/15/2005 01:25:00*6.893*6.8946*6.8946*6.893
06/15/2005 01:30:00*6.8945*6.8946*6.8946*6.8937
06/15/2005 01:35:00*6.891*6.8878*6.8946*6.8862
06/15/2005 01:40:00*6.89155*6.8873*6.89155*6.8865
06/15/2005 01:45:00*6.888*6.8883*6.8926*6.883
06/15/2005 01:50:00*6.881*6.886*6.8896*6.881
06/15/2005 01:55:00*6.8876*6.8901*6.8901*6.886
06/15/2005 02:00:00*6.8901*6.8826*6.8901*6.881
06/15/2005 02:05:00*6.88225*6.884*6.89225*6.8772
06/15/2005 02:10:00*6.88505*6.8825*6.88505*6.87475
06/15/2005 02:15:00*6.8838*6.8851*6.8863*6.8601
06/15/2005 02:20:00*6.885*6.885*6.8876*6.8613
06/15/2005 02:25:00*6.88505*6.88755*6.8877*6.884
06/15/2005 02:30:00*6.88525*6.896*6.9076*6.8835
06/15/2005 02:35:00*6.89225*6.906*6.9185*6.8814
06/15/2005 02:40:00*6.8863*6.8973*6.9137*6.8818
06/15/2005 02:45:00*6.89665*6.8975*6.90385*6.8763
06/15/2005 02:50:00*6.89625*6.89175*6.901*6.8907
06/15/2005 02:55:00*6.8923*6.88575*6.8924*6.8641
06/15/2005 03:00:00*6.8825*6.8802*6.88575*6.8588
06/15/2005 03:05:00*6.879*6.8712*6.8899*6.8661
06/15/2005 03:10:00*6.87025*6.87355*6.8795*6.86705
06/15/2005 03:15:00*6.8743*6.8605*6.8743*6.8408
06/15/2005 03:20:00*6.86175*6.8573*6.8659*6.8393
06/15/2005 03:25:00*6.8558*6.86955*6.8709*6.8558
06/15/2005 03:30:00*6.87*6.86615*6.8703*6.8613
06/15/2005 03:35:00*6.86295*6.8643*6.86615*6.8627
06/15/2005 03:40:00*6.863*6.875*6.875*6.863
06/15/2005 03:45:00*6.8645*6.8757*6.8757*6.8645
06/15/2005 03:50:00*6.8705*6.87005*6.8757*6.8627
06/15/2005 03:55:00*6.8723*6.86705*6.873*6.865
06/15/2005 04:00:00*6.865*6.85775*6.86755*6.85775
06/15/2005 04:05:00*6.8578*6.8651*6.8651*6.85075
06/15/2005 04:10:00*6.85745*6.8602*6.8713*6.85
06/15/2005 04:15:00*6.86035*6.8615*6.865*6.859
06/15/2005 04:20:00*6.86145*6.86335*6.8681*6.86145
06/15/2005 04:25:00*6.863*6.866*6.8661*6.8448
06/15/2005 04:30:00*6.876*6.8686*6.876*6.8617
06/15/2005 04:35:00*6.86975*6.8767*6.8775*6.8675
06/15/2005 04:40:00*6.87525*6.8775*6.88*6.875
06/15/2005 04:45:00*6.87955*6.8753*6.8798*6.8753
06/15/2005 04:50:00*6.87555*6.8747*6.8765*6.8747
06/15/2005 04:55:00*6.8748*6.87625*6.8798*6.8548
06/15/2005 05:00:00*6.87925*6.881*6.881*6.876
06/15/2005 05:05:00*6.8806*6.88125*6.883*6.88025
06/15/2005 05:10:00*6.881*6.8845*6.88475*6.881
06/15/2005 05:15:00*6.8844*6.8877*6.88975*6.8815
06/15/2005 05:20:00*6.8873*6.8855*6.8948*6.8855
06/15/2005 05:25:00*6.885*6.8873*6.8905*6.8623
06/15/2005 05:30:00*6.889*6.88525*6.8905*6.8835
06/15/2005 05:35:00*6.885*6.8855*6.8875*6.8831
06/15/2005 05:40:00*6.885*6.8818*6.888*6.88125
06/15/2005 05:45:00*6.8813*6.8863*6.8915*6.8661
06/15/2005 05:50:00*6.8845*6.8866*6.88775*6.884
06/15/2005 05:55:00*6.8865*6.8865*6.8898*6.8843
06/15/2005 06:00:00*6.88675*6.8875*6.889*6.8863
06/15/2005 06:05:00*6.8877*6.8845*6.8877*6.8845
06/15/2005 06:10:00*6.8855*6.8895*6.8925*6.8845
06/15/2005 06:15:00*6.88905*6.8925*6.893*6.8671
06/15/2005 06:20:00*6.892*6.88955*6.8961*6.8651
06/15/2005 06:25:00*6.891*6.8897*6.895*6.8851
06/15/2005 06:30:00*6.8897*6.8808*6.8899*6.87875
06/15/2005 06:35:00*6.8807*6.8789*6.8875*6.8586
06/15/2005 06:40:00*6.8789*6.87925*6.8797*6.8778
06/15/2005 06:45:00*6.8793*6.881*6.8817*6.879
06/15/2005 06:50:00*6.8813*6.8812*6.8838*6.88
06/15/2005 06:55:00*6.8813*6.8801*6.885*6.8794
06/15/2005 07:00:00*6.885*6.884*6.8851*6.879
06/15/2005 07:05:00*6.8839*6.884*6.8851*6.8829
06/15/2005 07:10:00*6.8839*6.88745*6.889*6.88385
06/15/2005 07:15:00*6.8875*6.8878*6.8901*6.887
06/15/2005 07:20:00*6.88805*6.8863*6.88805*6.88475
06/15/2005 07:25:00*6.8863*6.88585*6.8868*6.8847
06/15/2005 07:30:00*6.8863*6.88525*6.8863*6.8837
06/15/2005 07:35:00*6.885*6.8863*6.8881*6.8808
06/15/2005 07:40:00*6.88625*6.8861*6.8871*6.8849
06/15/2005 07:45:00*6.886*6.88495*6.8884*6.8616
06/15/2005 07:50:00*6.8848*6.8848*6.8858*6.8847
06/15/2005 07:55:00*6.88225*6.8755*6.8848*6.8755
06/15/2005 08:00:00*6.8756*6.8765*6.8778*6.87075
06/15/2005 08:05:00*6.87605*6.871*6.87655*6.871
06/15/2005 08:10:00*6.86855*6.8712*6.8759*6.8685
06/15/2005 08:15:00*6.8717*6.8699*6.8772*6.8681
06/15/2005 08:20:00*6.87*6.87875*6.87875*6.86925
06/15/2005 08:25:00*6.8789*6.87175*6.879*6.87
06/15/2005 08:30:00*6.8717*6.8705*6.87535*6.86925
06/15/2005 08:35:00*6.8724*6.8676*6.8724*6.8376
06/15/2005 08:40:00*6.86875*6.87675*6.88525*6.8476
06/15/2005 08:45:00*6.87725*6.8638*6.87825*6.8637
06/15/2005 08:50:00*6.86855*6.8673*6.86975*6.8413
06/15/2005 08:55:00*6.86625*6.8601*6.8694*6.86
06/15/2005 09:00:00*6.85975*6.8538*6.86035*6.8532
06/15/2005 09:05:00*6.855*6.8471*6.858*6.8303
06/15/2005 09:10:00*6.8471*6.8237*6.84775*6.8063
06/15/2005 09:15:00*6.823*6.8318*6.836*6.7976
06/15/2005 09:20:00*6.8317*6.8493*6.855*6.8163
06/15/2005 09:25:00*6.8475*6.84325*6.8493*6.8378
06/15/2005 09:30:00*6.8412*6.8376*6.84435*6.8101
06/15/2005 09:35:00*6.83775*6.822*6.8445*6.8171
06/15/2005 09:40:00*6.8201*6.812*6.8258*6.7891
06/15/2005 09:45:00*6.8101*6.8233*6.8245*6.7956
06/15/2005 09:50:00*6.8238*6.826*6.8268*6.81855
06/15/2005 09:55:00*6.8241*6.81235*6.826*6.7853
06/15/2005 10:00:00*6.81*6.8083*6.81235*6.7988
06/15/2005 10:05:00*6.8063*6.8138*6.8158*6.8053
06/15/2005 10:10:00*6.81255*6.8195*6.8215*6.8112
06/15/2005 10:15:00*6.8205*6.8218*6.823*6.8188
06/15/2005 10:20:00*6.8197*6.8226*6.8265*6.7948
06/15/2005 10:25:00*6.8235*6.8246*6.826*6.8212
06/15/2005 10:30:00*6.82675*6.82655*6.8335*6.8246
06/15/2005 10:35:00*6.828*6.8187*6.828*6.8178
06/15/2005 10:40:00*6.8185*6.819*6.82225*6.8177
06/15/2005 10:45:00*6.8175*6.8156*6.819*6.8147
06/15/2005 10:50:00*6.8175*6.8197*6.81975*6.8156
06/15/2005 10:55:00*6.8182*6.81925*6.8225*6.8171
06/15/2005 11:00:00*6.8175*6.8136*6.81925*6.8114
06/15/2005 11:05:00*6.81325*6.8065*6.816*6.79325
06/15/2005 11:10:00*6.809*6.8076*6.814*6.7851
06/15/2005 11:15:00*6.807*6.8037*6.80955*6.8033
06/15/2005 11:20:00*6.80485*6.7983*6.807*6.7909
06/15/2005 11:25:00*6.7954*6.785*6.8043*6.78425
06/15/2005 11:30:00*6.78285*6.7847*6.7934*6.78285
06/15/2005 11:35:00*6.7889*6.7928*6.79875*6.7686
06/15/2005 11:40:00*6.7935*6.7875*6.79525*6.7867
06/15/2005 11:45:00*6.785*6.79075*6.792*6.785
06/15/2005 11:50:00*6.787*6.78785*6.793*6.7853
06/15/2005 11:55:00*6.7887*6.787*6.7943*6.7853
06/15/2005 12:00:00*6.7828*6.7892*6.79175*6.7807
06/15/2005 12:05:00*6.7868*6.7826*6.7892*6.7805
06/15/2005 12:10:00*6.7825*6.7897*6.7975*6.7813
06/15/2005 12:15:00*6.7915*6.7877*6.7915*6.7857
06/15/2005 12:20:00*6.79125*6.7857*6.79205*6.7612
06/15/2005 12:25:00*6.79*6.7837*6.79*6.7813
06/15/2005 12:30:00*6.78355*6.785*6.7865*6.7835
06/15/2005 12:35:00*6.78775*6.7923*6.799*6.785
06/15/2005 12:40:00*6.79385*6.7885*6.80025*6.783
06/15/2005 12:45:00*6.79525*6.78445*6.79525*6.774
06/15/2005 12:50:00*6.7835*6.78325*6.78655*6.78
06/15/2005 12:55:00*6.78225*6.78295*6.78325*6.7612
06/15/2005 13:00:00*6.7811*6.794*6.79775*6.7811
06/15/2005 13:05:00*6.78905*6.7927*6.7941*6.78905
06/15/2005 13:10:00*6.7927*6.79015*6.79275*6.7888
06/15/2005 13:15:00*6.79275*6.7927*6.79275*6.79015
06/15/2005 13:20:00*6.7875*6.7851*6.7927*6.785
06/15/2005 13:25:00*6.78655*6.7863*6.7878*6.7832
06/15/2005 13:30:00*6.78535*6.7879*6.7879*6.7837
06/15/2005 13:35:00*6.7879*6.7848*6.7879*6.7837
06/15/2005 13:40:00*6.7838*6.7849*6.7849*6.7838
06/15/2005 13:45:00*6.7849*6.7838*6.7849*6.7838
06/15/2005 13:50:00*6.7845*6.7845*6.7845*6.7835
06/15/2005 13:55:00*6.7835*6.77355*6.7845*6.7651
06/15/2005 14:00:00*6.7685*6.7762*6.781*6.7612
06/15/2005 14:05:00*6.77735*6.7773*6.77735*6.7762
06/15/2005 14:10:00*6.7773*6.7787*6.7835*6.7773
06/15/2005 14:15:00*6.778*6.7825*6.7826*6.778
06/15/2005 14:20:00*6.78125*6.7787*6.7825*6.778
06/15/2005 14:25:00*6.779*6.7787*6.7816*6.7787
06/15/2005 14:30:00*6.78125*6.7676*6.79225*6.7612
06/15/2005 14:35:00*6.7924*6.7888*6.7988*6.7676
06/15/2005 14:40:00*6.7888*6.785*6.7926*6.7847
06/15/2005 14:45:00*6.78425*6.78375*6.78505*6.7837
06/15/2005 14:50:00*6.78375*6.78375*6.78375*6.78375
06/15/2005 14:55:00*6.7838*6.78375*6.7838*6.7832
06/15/2005 15:00:00*6.7835*6.78325*6.78375*6.7832
06/15/2005 15:05:00*6.78275*6.7826*6.7863*6.7797
06/15/2005 15:10:00*6.7826*6.7801*6.7843*6.7772
06/15/2005 15:15:00*6.78175*6.77935*6.7823*6.779
06/15/2005 15:20:00*6.779*6.7788*6.7818*6.7787
06/15/2005 15:25:00*6.7788*6.78015*6.7823*6.7773
06/15/2005 15:30:00*6.78075*6.7814*6.7836*6.77
06/15/2005 15:35:00*6.7612*6.777*6.7814*6.7612
06/15/2005 15:40:00*6.7825*6.7811*6.7836*6.777
06/15/2005 15:45:00*6.7805*6.7676*6.7811*6.7513
06/15/2005 15:50:00*6.76755*6.7713*6.77375*6.76725
06/15/2005 15:55:00*6.77075*6.7727*6.7737*6.7707
06/15/2005 16:00:00*6.7727*6.7727*6.7727*6.7727
06/15/2005 16:05:00*6.77*6.7686*6.7727*6.7675
06/15/2005 16:10:00*6.76825*6.7661*6.7686*6.766
06/15/2005 16:15:00*6.7645*6.7631*6.7662*6.7622
06/15/2005 16:20:00*6.761*6.7598*6.7651*6.7597
06/15/2005 16:25:00*6.7597*6.7628*6.7628*6.7575
06/15/2005 16:30:00*6.7606*6.7578*6.7628*6.7577
06/15/2005 16:35:00*6.7575*6.763*6.763*6.7557
06/15/2005 16:40:00*6.7555*6.7713*6.8011*6.751
06/15/2005 16:45:00*6.76175*6.7588*6.7871*6.75
06/15/2005 16:50:00*6.7586*6.7664*6.786*6.7555
06/15/2005 16:55:00*6.764*6.7653*6.7751*6.7575
06/15/2005 17:00:00*6.7675*6.7563*6.7783*6.7563
