06/23/2005 17:05:00*6.765*6.765*6.765*6.765
06/23/2005 17:10:00*6.7617*6.7617*6.765*6.7617
06/23/2005 17:15:00*6.7617*6.7603*6.7617*6.7577
06/23/2005 17:20:00*6.7603*6.7603*6.7603*6.7603
06/23/2005 17:25:00*6.7603*6.7603*6.7603*6.7603
06/23/2005 17:30:00*6.7603*6.7603*6.7603*6.7603
06/23/2005 17:35:00*6.7603*6.7603*6.7603*6.7603
06/23/2005 17:40:00*6.7603*6.7605*6.7605*6.76
06/23/2005 17:45:00*6.7605*6.7605*6.7605*6.7605
06/23/2005 17:50:00*6.7605*6.7605*6.7605*6.7605
06/23/2005 17:55:00*6.7605*6.7591*6.7645*6.7591
06/23/2005 18:00:00*6.7595*6.7595*6.7595*6.7591
06/23/2005 18:05:00*6.7595*6.7595*6.7595*6.7595
06/23/2005 18:10:00*6.759*6.7603*6.76075*6.759
06/23/2005 18:15:00*6.7603*6.7603*6.7603*6.7603
06/23/2005 18:20:00*6.7603*6.7607*6.762*6.7595
06/23/2005 18:25:00*6.7607*6.755*6.7607*6.755
06/23/2005 18:30:00*6.755*6.755*6.755*6.755
06/23/2005 18:35:00*6.755*6.755*6.755*6.755
06/23/2005 18:40:00*6.755*6.76075*6.76075*6.755
06/23/2005 18:45:00*6.76075*6.76075*6.76075*6.76075
06/23/2005 18:50:00*6.76075*6.755*6.76075*6.755
06/23/2005 18:55:00*6.755*6.765*6.765*6.755
06/23/2005 19:00:00*6.765*6.765*6.765*6.765
06/23/2005 19:05:00*6.7577*6.7603*6.765*6.7577
06/23/2005 19:10:00*6.7603*6.7603*6.7603*6.7603
06/23/2005 19:15:00*6.7603*6.7603*6.7603*6.7603
06/23/2005 19:20:00*6.7603*6.755*6.7603*6.755
06/23/2005 19:25:00*6.755*6.755*6.755*6.755
06/23/2005 19:30:00*6.755*6.765*6.765*6.755
06/23/2005 19:35:00*6.765*6.7608*6.765*6.7608
06/23/2005 19:40:00*6.7608*6.7608*6.7608*6.7608
06/23/2005 19:45:00*6.7608*6.7608*6.7608*6.7608
06/23/2005 19:50:00*6.7608*6.7608*6.7608*6.7608
06/23/2005 19:55:00*6.7608*6.7608*6.7608*6.7608
06/23/2005 20:00:00*6.7608*6.7608*6.7608*6.7608
06/23/2005 20:05:00*6.7608*6.765*6.765*6.7608
06/23/2005 20:10:00*6.765*6.765*6.765*6.765
06/23/2005 20:15:00*6.765*6.765*6.765*6.765
06/23/2005 20:20:00*6.765*6.765*6.765*6.765
06/23/2005 20:25:00*6.765*6.765*6.765*6.765
06/23/2005 20:30:00*6.765*6.765*6.765*6.765
06/23/2005 20:35:00*6.765*6.765*6.765*6.765
06/23/2005 20:40:00*6.765*6.7613*6.765*6.76125
06/23/2005 20:45:00*6.76125*6.7608*6.7613*6.7608
06/23/2005 20:50:00*6.7608*6.7608*6.7608*6.7608
06/23/2005 20:55:00*6.7608*6.7608*6.7608*6.7608
06/23/2005 21:00:00*6.7615*6.7608*6.7615*6.7607
06/23/2005 21:05:00*6.7608*6.76105*6.76105*6.7608
06/23/2005 21:10:00*6.76105*6.75975*6.7613*6.7596
06/23/2005 21:15:00*6.7617*6.7613*6.765*6.7597
06/23/2005 21:20:00*6.7613*6.7618*6.7618*6.7613
06/23/2005 21:25:00*6.7618*6.7613*6.7618*6.7613
06/23/2005 21:30:00*6.7613*6.755*6.7613*6.755
06/23/2005 21:35:00*6.755*6.76155*6.76155*6.755
06/23/2005 21:40:00*6.76155*6.76125*6.7619*6.76125
06/23/2005 21:45:00*6.76125*6.7613*6.7618*6.7612
06/23/2005 21:50:00*6.7613*6.7613*6.7613*6.7613
06/23/2005 21:55:00*6.7613*6.7613*6.7618*6.76125
06/23/2005 22:00:00*6.7613*6.76125*6.7613*6.76115
06/23/2005 22:05:00*6.76125*6.76125*6.76125*6.76125
06/23/2005 22:10:00*6.76125*6.76125*6.76125*6.76125
06/23/2005 22:15:00*6.76125*6.76125*6.76125*6.76125
06/23/2005 22:20:00*6.76125*6.76125*6.76125*6.76125
06/23/2005 22:25:00*6.76125*6.76125*6.7618*6.76125
06/23/2005 22:30:00*6.76125*6.76125*6.76125*6.76125
06/23/2005 22:35:00*6.76125*6.76125*6.76125*6.76125
06/23/2005 22:40:00*6.76125*6.76125*6.76125*6.76125
06/23/2005 22:45:00*6.76125*6.76125*6.76125*6.76125
06/23/2005 22:50:00*6.76125*6.76*6.76125*6.76
06/23/2005 22:55:00*6.76*6.76125*6.7618*6.76
06/23/2005 23:00:00*6.7613*6.7613*6.7613*6.76125
06/23/2005 23:05:00*6.7613*6.76*6.7618*6.76
06/23/2005 23:10:00*6.76145*6.765*6.765*6.755
06/23/2005 23:15:00*6.765*6.7613*6.765*6.7613
06/23/2005 23:20:00*6.7613*6.7613*6.7613*6.7613
06/23/2005 23:25:00*6.7613*6.76125*6.7614*6.76115
06/23/2005 23:30:00*6.76125*6.76125*6.76125*6.76125
06/23/2005 23:35:00*6.76125*6.76125*6.76125*6.76125
06/23/2005 23:40:00*6.76125*6.76125*6.76125*6.76125
06/23/2005 23:45:00*6.76125*6.76125*6.76125*6.76125
06/23/2005 23:50:00*6.76125*6.76125*6.76125*6.76125
06/23/2005 23:55:00*6.76125*6.76125*6.7613*6.7607
06/24/2005 00:00:00*6.76125*6.76125*6.76125*6.76125
06/24/2005 00:05:00*6.76125*6.76125*6.76125*6.76125
06/24/2005 00:10:00*6.7615*6.7616*6.7627*6.76125
06/24/2005 00:15:00*6.7616*6.7616*6.7616*6.7616
06/24/2005 00:20:00*6.7616*6.7605*6.7616*6.7605
06/24/2005 00:25:00*6.761*6.76055*6.761*6.7605
06/24/2005 00:30:00*6.76175*6.76275*6.7628*6.76055
06/24/2005 00:35:00*6.7628*6.76145*6.7628*6.7605
06/24/2005 00:40:00*6.76145*6.76145*6.76145*6.76145
06/24/2005 00:45:00*6.76175*6.765*6.765*6.76145
06/24/2005 00:50:00*6.7625*6.7623*6.765*6.7615
06/24/2005 00:55:00*6.76225*6.76225*6.7623*6.7617
06/24/2005 01:00:00*6.76225*6.76225*6.76225*6.76225
06/24/2005 01:05:00*6.762*6.7625*6.7627*6.762
06/24/2005 01:10:00*6.7625*6.76375*6.765*6.76245
06/24/2005 01:15:00*6.76325*6.765*6.765*6.7625
06/24/2005 01:20:00*6.76375*6.76755*6.7678*6.76375
06/24/2005 01:25:00*6.76495*6.76505*6.76755*6.76495
06/24/2005 01:30:00*6.76505*6.76505*6.76505*6.76505
06/24/2005 01:35:00*6.765*6.76405*6.7651*6.76405
06/24/2005 01:40:00*6.76405*6.76425*6.76425*6.76405
06/24/2005 01:45:00*6.7641*6.7641*6.76425*6.7641
06/24/2005 01:50:00*6.7641*6.7641*6.7641*6.7641
06/24/2005 01:55:00*6.764*6.7653*6.7653*6.7636
06/24/2005 02:00:00*6.76475*6.7688*6.77475*6.7641
06/24/2005 02:05:00*6.765*6.76975*6.7709*6.765
06/24/2005 02:10:00*6.7688*6.76955*6.7699*6.765
06/24/2005 02:15:00*6.77075*6.775*6.775*6.76955
06/24/2005 02:20:00*6.7725*6.76755*6.775*6.7458
06/24/2005 02:25:00*6.76875*6.7738*6.7738*6.765
06/24/2005 02:30:00*6.77275*6.7758*6.7763*6.77175
06/24/2005 02:35:00*6.77575*6.7774*6.7778*6.77575
06/24/2005 02:40:00*6.7774*6.78225*6.78325*6.7755
06/24/2005 02:45:00*6.78175*6.7721*6.78485*6.7563
06/24/2005 02:50:00*6.77425*6.77805*6.7786*6.77205
06/24/2005 02:55:00*6.7781*6.7774*6.7793*6.7774
06/24/2005 03:00:00*6.7785*6.77875*6.7788*6.7774
06/24/2005 03:05:00*6.77825*6.7788*6.78*6.77805
06/24/2005 03:10:00*6.77925*6.7778*6.77995*6.775
06/24/2005 03:15:00*6.7778*6.78*6.785*6.7778
06/24/2005 03:20:00*6.775*6.7701*6.78*6.768
06/24/2005 03:25:00*6.7675*6.76925*6.775*6.7626
06/24/2005 03:30:00*6.76875*6.77*6.7713*6.76425
06/24/2005 03:35:00*6.775*6.7611*6.775*6.7576
06/24/2005 03:40:00*6.76175*6.7644*6.7678*6.7606
06/24/2005 03:45:00*6.76525*6.7656*6.7658*6.7599
06/24/2005 03:50:00*6.766*6.7661*6.7668*6.7644
06/24/2005 03:55:00*6.7661*6.7651*6.7668*6.7636
06/24/2005 04:00:00*6.7651*6.7628*6.7654*6.76275
06/24/2005 04:05:00*6.76275*6.7596*6.76625*6.75875
06/24/2005 04:10:00*6.7591*6.7598*6.7599*6.755
06/24/2005 04:15:00*6.75925*6.7601*6.7618*6.75655
06/24/2005 04:20:00*6.7601*6.7604*6.76375*6.76
06/24/2005 04:25:00*6.7604*6.76*6.7604*6.75775
06/24/2005 04:30:00*6.7595*6.7601*6.765*6.755
06/24/2005 04:35:00*6.76075*6.7617*6.76625*6.7592
06/24/2005 04:40:00*6.7618*6.7643*6.76685*6.76
06/24/2005 04:45:00*6.7642*6.765*6.7651*6.7642
06/24/2005 04:50:00*6.76325*6.7618*6.765*6.7611
06/24/2005 04:55:00*6.76185*6.7626*6.765*6.7615
06/24/2005 05:00:00*6.7626*6.7655*6.7675*6.7421
06/24/2005 05:05:00*6.7656*6.7623*6.7681*6.7623
06/24/2005 05:10:00*6.7624*6.7658*6.76625*6.7413
06/24/2005 05:15:00*6.765*6.7658*6.7671*6.7616
06/24/2005 05:20:00*6.767*6.7624*6.76775*6.7466
06/24/2005 05:25:00*6.765*6.7658*6.7668*6.7624
06/24/2005 05:30:00*6.768*6.767*6.768*6.7396
06/24/2005 05:35:00*6.7671*6.7654*6.7671*6.7654
06/24/2005 05:40:00*6.76525*6.766*6.7668*6.7616
06/24/2005 05:45:00*6.766*6.7579*6.7668*6.7556
06/24/2005 05:50:00*6.7579*6.7588*6.7588*6.75725
06/24/2005 05:55:00*6.755*6.7638*6.7643*6.755
06/24/2005 06:00:00*6.7627*6.7616*6.765*6.761
06/24/2005 06:05:00*6.762*6.7613*6.762*6.758
06/24/2005 06:10:00*6.761*6.7627*6.7663*6.761
06/24/2005 06:15:00*6.7633*6.762*6.7636*6.7595
06/24/2005 06:20:00*6.7626*6.7611*6.765*6.758
06/24/2005 06:25:00*6.7625*6.757*6.7625*6.757
06/24/2005 06:30:00*6.7576*6.7592*6.7606*6.7545
06/24/2005 06:35:00*6.7592*6.7565*6.7596*6.7341
06/24/2005 06:40:00*6.7565*6.7556*6.7571*6.7545
06/24/2005 06:45:00*6.752*6.7551*6.7556*6.7515
06/24/2005 06:50:00*6.753*6.7545*6.7576*6.7303
06/24/2005 06:55:00*6.7556*6.7291*6.7556*6.7291
06/24/2005 07:00:00*6.75275*6.7536*6.7556*6.7288
06/24/2005 07:05:00*6.7536*6.744*6.7536*6.7248
06/24/2005 07:10:00*6.7427*6.7351*6.74585*6.7118
06/24/2005 07:15:00*6.73475*6.7276*6.739*6.7021
06/24/2005 07:20:00*6.7287*6.7271*6.73325*6.7076
06/24/2005 07:25:00*6.72825*6.7261*6.72825*6.7006
06/24/2005 07:30:00*6.7255*6.7243*6.73*6.6993
06/24/2005 07:35:00*6.72475*6.7231*6.72475*6.6981
06/24/2005 07:40:00*6.713*6.73055*6.73055*6.713
06/24/2005 07:45:00*6.723*6.7126*6.73055*6.707
06/24/2005 07:50:00*6.7127*6.7151*6.71935*6.7117
06/24/2005 07:55:00*6.7135*6.7136*6.7191*6.6883
06/24/2005 08:00:00*6.71275*6.7158*6.7166*6.6913
06/24/2005 08:05:00*6.715*6.7158*6.7166*6.6908
06/24/2005 08:10:00*6.71735*6.7163*6.71735*6.7126
06/24/2005 08:15:00*6.7163*6.7163*6.7163*6.7163
06/24/2005 08:20:00*6.71575*6.7173*6.718*6.6926
06/24/2005 08:25:00*6.719*6.7163*6.7213*6.6958
06/24/2005 08:30:00*6.7165*6.7187*6.72485*6.7163
06/24/2005 08:35:00*6.7262*6.7185*6.727*6.6953
06/24/2005 08:40:00*6.7186*6.7175*6.7198*6.715
06/24/2005 08:45:00*6.7176*6.7295*6.7364*6.7175
06/24/2005 08:50:00*6.7295*6.7316*6.7327*6.7078
06/24/2005 08:55:00*6.7317*6.7301*6.7354*6.727
06/24/2005 09:00:00*6.73*6.7333*6.7385*6.7113
06/24/2005 09:05:00*6.7331*6.735*6.7387*6.733
06/24/2005 09:10:00*6.735*6.7288*6.735*6.7063
06/24/2005 09:15:00*6.7288*6.7327*6.7337*6.7288
06/24/2005 09:20:00*6.7337*6.73075*6.7337*6.72815
06/24/2005 09:25:00*6.73155*6.73155*6.7345*6.72865
06/24/2005 09:30:00*6.73195*6.732*6.7332*6.7295
06/24/2005 09:35:00*6.7313*6.7338*6.73475*6.73125
06/24/2005 09:40:00*6.73375*6.7304*6.7388*6.7275
06/24/2005 09:45:00*6.7307*6.7314*6.7337*6.72875
06/24/2005 09:50:00*6.7315*6.7316*6.7353*6.7305
06/24/2005 09:55:00*6.7317*6.732*6.73365*6.713
06/24/2005 10:00:00*6.732*6.7298*6.73575*6.72875
06/24/2005 10:05:00*6.72975*6.7271*6.7311*6.727
06/24/2005 10:10:00*6.7275*6.7231*6.7305*6.7026
06/24/2005 10:15:00*6.72705*6.706*6.72705*6.6851
06/24/2005 10:20:00*6.7062*6.7085*6.7155*6.6838
06/24/2005 10:25:00*6.7077*6.7025*6.70955*6.6836
06/24/2005 10:30:00*6.7025*6.703*6.70395*6.6751
06/24/2005 10:35:00*6.7034*6.702*6.704*6.6994
06/24/2005 10:40:00*6.7022*6.707*6.7121*6.70075
06/24/2005 10:45:00*6.7076*6.7108*6.714*6.70355
06/24/2005 10:50:00*6.7107*6.71005*6.7146*6.7077
06/24/2005 10:55:00*6.7115*6.7121*6.7131*6.6871
06/24/2005 11:00:00*6.712*6.7123*6.7131*6.7092
06/24/2005 11:05:00*6.71225*6.7156*6.716*6.6883
06/24/2005 11:10:00*6.71655*6.6886*6.71785*6.6886
06/24/2005 11:15:00*6.7125*6.708*6.7136*6.6846
06/24/2005 11:20:00*6.708*6.7007*6.7098*6.6871
06/24/2005 11:25:00*6.7007*6.7035*6.71175*6.6726
06/24/2005 11:30:00*6.70895*6.7015*6.70895*6.6758
06/24/2005 11:35:00*6.701*6.70145*6.7031*6.6766
06/24/2005 11:40:00*6.70205*6.6997*6.7045*6.6763
06/24/2005 11:45:00*6.7018*6.6995*6.7023*6.6746
06/24/2005 11:50:00*6.7016*6.6763*6.7016*6.6763
06/24/2005 11:55:00*6.70525*6.7073*6.71285*6.6763
06/24/2005 12:00:00*6.705*6.7048*6.7073*6.702
06/24/2005 12:05:00*6.7015*6.7027*6.7048*6.6788
06/24/2005 12:10:00*6.70275*6.70365*6.70735*6.6793
06/24/2005 12:15:00*6.7035*6.7022*6.7051*6.7022
06/24/2005 12:20:00*6.7038*6.70475*6.7056*6.6801
06/24/2005 12:25:00*6.702*6.70375*6.70475*6.7015
06/24/2005 12:30:00*6.702*6.699*6.70375*6.6781
06/24/2005 12:35:00*6.6987*6.6955*6.70055*6.6751
06/24/2005 12:40:00*6.6955*6.6979*6.6979*6.6955
06/24/2005 12:45:00*6.69555*6.6963*6.6984*6.69555
06/24/2005 12:50:00*6.6963*6.6978*6.6979*6.6962
06/24/2005 12:55:00*6.69575*6.69555*6.6978*6.69525
06/24/2005 13:00:00*6.69525*6.69625*6.6978*6.695
06/24/2005 13:05:00*6.69625*6.69625*6.69625*6.69625
06/24/2005 13:10:00*6.69625*6.69675*6.6983*6.685
06/24/2005 13:15:00*6.697*6.69705*6.6986*6.69675
06/24/2005 13:20:00*6.69705*6.69705*6.69705*6.69705
06/24/2005 13:25:00*6.6982*6.69825*6.6998*6.69705
06/24/2005 13:30:00*6.6985*6.69*6.7003*6.69
06/24/2005 13:35:00*6.69875*6.69875*6.7016*6.69
06/24/2005 13:40:00*6.69875*6.69875*6.69875*6.69875
06/24/2005 13:45:00*6.69875*6.69875*6.69875*6.69875
06/24/2005 13:50:00*6.6995*6.69805*6.70005*6.698
06/24/2005 13:55:00*6.69805*6.69805*6.69805*6.69805
06/24/2005 14:00:00*6.69805*6.69805*6.69805*6.69805
06/24/2005 14:05:00*6.69805*6.69755*6.6991*6.6975
06/24/2005 14:10:00*6.69755*6.69755*6.69755*6.69755
06/24/2005 14:15:00*6.69755*6.69755*6.69755*6.69755
06/24/2005 14:20:00*6.69755*6.69755*6.69755*6.69755
06/24/2005 14:25:00*6.69725*6.69675*6.6986*6.6967
06/24/2005 14:30:00*6.69675*6.69675*6.69675*6.69675
06/24/2005 14:35:00*6.69675*6.69675*6.69675*6.69675
06/24/2005 14:40:00*6.69675*6.69675*6.69675*6.69675
06/24/2005 14:45:00*6.69675*6.6983*6.6988*6.6967
06/24/2005 14:50:00*6.69675*6.69675*6.6983*6.69675
06/24/2005 14:55:00*6.697*6.69755*6.6991*6.69675
06/24/2005 15:00:00*6.6967*6.664*6.69755*6.649
06/24/2005 15:05:00*6.664*6.68905*6.6935*6.6556
06/24/2005 15:10:00*6.68905*6.6908*6.695*6.68765
06/24/2005 15:15:00*6.68905*6.6872*6.6937*6.6827
06/24/2005 15:20:00*6.688*6.6888*6.695*6.685
06/24/2005 15:25:00*6.69035*6.68905*6.6937*6.6856
06/24/2005 15:30:00*6.68975*6.6925*6.6926*6.68905
06/24/2005 15:35:00*6.69*6.69725*6.6993*6.689
06/24/2005 15:40:00*6.695*6.69525*6.69725*6.69475
06/24/2005 15:45:00*6.6963*6.7*6.7*6.694
06/24/2005 15:50:00*6.69375*6.6937*6.7*6.6911
06/24/2005 15:55:00*6.6937*6.6937*6.6937*6.6937
06/24/2005 16:00:00*6.6948*6.6953*6.6953*6.6937
06/24/2005 16:05:00*6.7*6.6942*6.70525*6.6942
06/24/2005 16:10:00*6.6942*6.7*6.7*6.6942
06/24/2005 16:15:00*6.7*6.7*6.7*6.7
06/24/2005 16:20:00*6.7*6.6976*6.7037*6.6955
06/24/2005 16:25:00*6.6976*6.6966*6.6976*6.695
06/24/2005 16:30:00*6.69455*6.69455*6.6966*6.69455
06/24/2005 16:35:00*6.69455*6.7006*6.7006*6.69455
06/24/2005 16:40:00*6.7006*6.7*6.7006*6.6975
06/24/2005 16:45:00*6.7*6.7*6.7*6.7
06/24/2005 16:50:00*6.7*6.70365*6.70365*6.695
06/24/2005 16:55:00*6.6893*6.6991*6.70365*6.6893
06/24/2005 17:00:00*6.6991*6.6975*6.6991*6.6975
