06/14/2006 17:05:00*6.8455*6.8451*6.8641*6.842
06/14/2006 17:10:00*6.845*6.865*6.8658*6.84
06/14/2006 17:15:00*6.8638*6.8638*6.865*6.8638
06/14/2006 17:20:00*6.8504*6.8504*6.8658*6.8504
06/14/2006 17:25:00*6.8658*6.8407*6.8658*6.8406
06/14/2006 17:30:00*6.846*6.8463*6.8463*6.8388
06/14/2006 17:35:00*6.8437*6.8335*6.8463*6.8325
06/14/2006 17:40:00*6.8437*6.8377*6.8438*6.8312
06/14/2006 17:45:00*6.8394*6.8407*6.8463*6.8377
06/14/2006 17:50:00*6.8407*6.8603*6.8603*6.8324
06/14/2006 17:55:00*6.8427*6.8414*6.8605*6.8414
06/14/2006 18:00:00*6.8423*6.8446*6.8603*6.8414
06/14/2006 18:05:00*6.845*6.8533*6.8603*6.8386
06/14/2006 18:10:00*6.8386*6.8387*6.8533*6.8372
06/14/2006 18:15:00*6.8508*6.8387*6.8533*6.8386
06/14/2006 18:20:00*6.8532*6.8387*6.855*6.8386
06/14/2006 18:25:00*6.8387*6.8533*6.8533*6.8386
06/14/2006 18:30:00*6.8386*6.8386*6.8533*6.8386
06/14/2006 18:35:00*6.8533*6.839*6.8536*6.8386
06/14/2006 18:40:00*6.8535*6.8536*6.855*6.839
06/14/2006 18:45:00*6.8391*6.839*6.855*6.839
06/14/2006 18:50:00*6.8536*6.839*6.8536*6.839
06/14/2006 18:55:00*6.8536*6.8391*6.855*6.839
06/14/2006 19:00:00*6.839*6.8535*6.8536*6.835
06/14/2006 19:05:00*6.839*6.8391*6.854*6.835
06/14/2006 19:10:00*6.8536*6.839*6.8536*6.839
06/14/2006 19:15:00*6.8536*6.8525*6.854*6.8325
06/14/2006 19:20:00*6.8391*6.839*6.8536*6.835
06/14/2006 19:25:00*6.8535*6.8391*6.8545*6.835
06/14/2006 19:30:00*6.8536*6.839*6.855*6.839
06/14/2006 19:35:00*6.835*6.8536*6.8536*6.835
06/14/2006 19:40:00*6.839*6.8391*6.8536*6.839
06/14/2006 19:45:00*6.8535*6.839*6.8536*6.839
06/14/2006 19:50:00*6.8536*6.839*6.8536*6.835
06/14/2006 19:55:00*6.839*6.841*6.8545*6.839
06/14/2006 20:00:00*6.8536*6.839*6.8536*6.835
06/14/2006 20:05:00*6.8535*6.8391*6.8536*6.835
06/14/2006 20:10:00*6.8395*6.8536*6.8536*6.835
06/14/2006 20:15:00*6.839*6.835*6.8536*6.835
06/14/2006 20:20:00*6.8395*6.8391*6.8536*6.835
06/14/2006 20:25:00*6.835*6.839*6.855*6.835
06/14/2006 20:30:00*6.839*6.8532*6.8536*6.8386
06/14/2006 20:35:00*6.8533*6.8387*6.8533*6.8386
06/14/2006 20:40:00*6.8533*6.8387*6.855*6.8386
06/14/2006 20:45:00*6.8533*6.8533*6.8533*6.8386
06/14/2006 20:50:00*6.8387*6.8387*6.855*6.8382
06/14/2006 20:55:00*6.8533*6.8387*6.855*6.8386
06/14/2006 21:00:00*6.8393*6.8387*6.8533*6.8386
06/14/2006 21:05:00*6.8388*6.8387*6.855*6.8386
06/14/2006 21:10:00*6.8533*6.8386*6.855*6.8386
06/14/2006 21:15:00*6.8532*6.8387*6.8533*6.8386
06/14/2006 21:20:00*6.8533*6.8332*6.8533*6.8325
06/14/2006 21:25:00*6.8335*6.83175*6.8358*6.8299
06/14/2006 21:30:00*6.8357*6.8342*6.8533*6.8299
06/14/2006 21:35:00*6.8532*6.8387*6.8533*6.83175
06/14/2006 21:40:00*6.83175*6.83175*6.8533*6.83175
06/14/2006 21:45:00*6.8533*6.8387*6.8533*6.83175
06/14/2006 21:50:00*6.8387*6.8387*6.8533*6.83175
06/14/2006 21:55:00*6.8393*6.8551*6.8551*6.825
06/14/2006 22:00:00*6.8412*6.8413*6.8551*6.83345
06/14/2006 22:05:00*6.83345*6.8413*6.8551*6.83345
06/14/2006 22:10:00*6.855*6.8413*6.8551*6.83
06/14/2006 22:15:00*6.83345*6.83345*6.8551*6.83345
06/14/2006 22:20:00*6.8413*6.8364*6.8551*6.83345
06/14/2006 22:25:00*6.8418*6.8413*6.8551*6.83345
06/14/2006 22:30:00*6.855*6.8412*6.8551*6.83345
06/14/2006 22:35:00*6.8413*6.8435*6.8551*6.83345
06/14/2006 22:40:00*6.8418*6.8387*6.8551*6.83345
06/14/2006 22:45:00*6.8532*6.8387*6.8533*6.83345
06/14/2006 22:50:00*6.83345*6.83345*6.8533*6.83345
06/14/2006 22:55:00*6.8386*6.83505*6.854*6.83345
06/14/2006 23:00:00*6.8388*6.8299*6.8533*6.8299
06/14/2006 23:05:00*6.8357*6.83*6.84515*6.8275
06/14/2006 23:10:00*6.83*6.8332*6.8358*6.8299
06/14/2006 23:15:00*6.8335*6.83355*6.8376*6.83175
06/14/2006 23:20:00*6.8358*6.83345*6.8358*6.83345
06/14/2006 23:25:00*6.837*6.8325*6.8376*6.8319
06/14/2006 23:30:00*6.8358*6.8345*6.8415*6.8313
06/14/2006 23:35:00*6.832*6.833*6.84*6.8319
06/14/2006 23:40:00*6.837*6.8326*6.8415*6.8313
06/14/2006 23:45:00*6.837*6.8325*6.84*6.8313
06/14/2006 23:50:00*6.8326*6.83265*6.8376*6.8288
06/14/2006 23:55:00*6.8358*6.83*6.8358*6.8288
06/15/2006 00:00:00*6.8347*6.8299*6.8358*6.8284
06/15/2006 00:05:00*6.8347*6.8375*6.8376*6.8288
06/15/2006 00:10:00*6.8315*6.8325*6.8376*6.8314
06/15/2006 00:15:00*6.8365*6.8326*6.838*6.8314
06/15/2006 00:20:00*6.8365*6.83345*6.8383*6.8314
06/15/2006 00:25:00*6.8326*6.8345*6.8376*6.8297
06/15/2006 00:30:00*6.8376*6.8325*6.8376*6.8314
06/15/2006 00:35:00*6.8365*6.83175*6.84*6.8282
06/15/2006 00:40:00*6.8347*6.8358*6.8358*6.8232
06/15/2006 00:45:00*6.8289*6.8289*6.8374*6.8282
06/15/2006 00:50:00*6.8352*6.8299*6.8374*6.8225
06/15/2006 00:55:00*6.8352*6.822*6.8374*6.822
06/15/2006 01:00:00*6.8255*6.8328*6.8365*6.822
06/15/2006 01:05:00*6.8249*6.8363*6.8363*6.823
06/15/2006 01:10:00*6.8348*6.8315*6.8363*6.8282
06/15/2006 01:15:00*6.8289*6.835*6.8351*6.8269
06/15/2006 01:20:00*6.8288*6.831*6.8366*6.8282
06/15/2006 01:25:00*6.836*6.83145*6.8366*6.8305
06/15/2006 01:30:00*6.836*6.82625*6.8366*6.8252
06/15/2006 01:35:00*6.8295*6.83*6.8338*6.8225
06/15/2006 01:40:00*6.8257*6.8276*6.8335*6.8225
06/15/2006 01:45:00*6.8307*6.8246*6.8313*6.8225
06/15/2006 01:50:00*6.8245*6.8244*6.835*6.82
06/15/2006 01:55:00*6.8245*6.8232*6.83*6.8156
06/15/2006 02:00:00*6.8233*6.825*6.8346*6.8226
06/15/2006 02:05:00*6.8325*6.837*6.838*6.825
06/15/2006 02:10:00*6.837*6.837*6.837*6.837
06/15/2006 02:15:00*6.835*6.8351*6.837*6.8347
06/15/2006 02:20:00*6.8355*6.8335*6.839*6.8325
06/15/2006 02:25:00*6.8337*6.8338*6.837*6.8319
06/15/2006 02:30:00*6.839*6.8435*6.845*6.8338
06/15/2006 02:35:00*6.845*6.8329*6.845*6.8311
06/15/2006 02:40:00*6.83*6.8225*6.8348*6.8225
06/15/2006 02:45:00*6.82*6.8133*6.8324*6.8127
06/15/2006 02:50:00*6.815*6.8063*6.81725*6.8055
06/15/2006 02:55:00*6.80725*6.8085*6.8125*6.8043
06/15/2006 03:00:00*6.8084*6.8074*6.814*6.8042
06/15/2006 03:05:00*6.8058*6.8075*6.824*6.7995
06/15/2006 03:10:00*6.8165*6.8155*6.8225*6.8062
06/15/2006 03:15:00*6.8153*6.8101*6.81745*6.8088
06/15/2006 03:20:00*6.8158*6.8126*6.8159*6.805
06/15/2006 03:25:00*6.8126*6.8125*6.8175*6.8113
06/15/2006 03:30:00*6.8137*6.8137*6.82725*6.8115
06/15/2006 03:35:00*6.8177*6.8176*6.82375*6.8137
06/15/2006 03:40:00*6.8172*6.8174*6.8201*6.8145
06/15/2006 03:45:00*6.8167*6.8173*6.8207*6.8145
06/15/2006 03:50:00*6.8174*6.8185*6.82245*6.8146
06/15/2006 03:55:00*6.8179*6.81495*6.8211*6.8107
06/15/2006 04:00:00*6.8105*6.81345*6.825*6.8105
06/15/2006 04:05:00*6.811*6.8132*6.8147*6.8072
06/15/2006 04:10:00*6.8108*6.8037*6.8132*6.803
06/15/2006 04:15:00*6.8047*6.8025*6.81*6.7994
06/15/2006 04:20:00*6.8003*6.804*6.809*6.7979
06/15/2006 04:25:00*6.8087*6.8106*6.8125*6.8025
06/15/2006 04:30:00*6.808*6.81195*6.821*6.8073
06/15/2006 04:35:00*6.8111*6.81175*6.816*6.807
06/15/2006 04:40:00*6.8108*6.81195*6.815*6.8093
06/15/2006 04:45:00*6.8105*6.8088*6.812*6.805
06/15/2006 04:50:00*6.81*6.8101*6.813*6.808
06/15/2006 04:55:00*6.8118*6.8103*6.815*6.805
06/15/2006 05:00:00*6.8104*6.81795*6.8203*6.8095
06/15/2006 05:05:00*6.8198*6.8097*6.8198*6.8097
06/15/2006 05:10:00*6.8138*6.8151*6.8204*6.8097
06/15/2006 05:15:00*6.8221*6.8206*6.8245*6.8151
06/15/2006 05:20:00*6.8231*6.8201*6.825*6.8188
06/15/2006 05:25:00*6.8225*6.8296*6.8495*6.82
06/15/2006 05:30:00*6.8337*6.82595*6.8358*6.825
06/15/2006 05:35:00*6.8278*6.8263*6.83*6.8238
06/15/2006 05:40:00*6.826*6.8226*6.8263*6.8209
06/15/2006 05:45:00*6.8225*6.8225*6.8226*6.8225
06/15/2006 05:50:00*6.8236*6.8268*6.8283*6.8213
06/15/2006 05:55:00*6.8288*6.82885*6.8303*6.8226
06/15/2006 06:00:00*6.8279*6.8185*6.82885*6.8169
06/15/2006 06:05:00*6.8195*6.8195*6.82035*6.8149
06/15/2006 06:10:00*6.8182*6.82035*6.82035*6.8182
06/15/2006 06:15:00*6.8209*6.8263*6.82855*6.8194
06/15/2006 06:20:00*6.8235*6.8285*6.83045*6.82
06/15/2006 06:25:00*6.8274*6.82935*6.83*6.8193
06/15/2006 06:30:00*6.828*6.8283*6.83085*6.8269
06/15/2006 06:35:00*6.8275*6.8291*6.83055*6.8274
06/15/2006 06:40:00*6.83005*6.82855*6.83025*6.8267
06/15/2006 06:45:00*6.8267*6.8251*6.82855*6.8234
06/15/2006 06:50:00*6.8248*6.82595*6.82625*6.8244
06/15/2006 06:55:00*6.825*6.82745*6.82745*6.8237
06/15/2006 07:00:00*6.8266*6.82825*6.82885*6.8247
06/15/2006 07:05:00*6.8271*6.8241*6.82865*6.8234
06/15/2006 07:10:00*6.824*6.8201*6.82985*6.817
06/15/2006 07:15:00*6.8185*6.821*6.82335*6.8185
06/15/2006 07:20:00*6.821*6.8168*6.82195*6.8162
06/15/2006 07:25:00*6.8167*6.8195*6.82045*6.8162
06/15/2006 07:30:00*6.8179*6.81665*6.8195*6.8142
06/15/2006 07:35:00*6.8159*6.81545*6.819*6.8138
06/15/2006 07:40:00*6.8167*6.8169*6.8203*6.8153
06/15/2006 07:45:00*6.8191*6.819*6.825*6.8168
06/15/2006 07:50:00*6.8175*6.8158*6.82*6.814
06/15/2006 07:55:00*6.8157*6.821*6.84*6.8152
06/15/2006 08:00:00*6.8203*6.8208*6.82215*6.8197
06/15/2006 08:05:00*6.8206*6.8362*6.8383*6.8206
06/15/2006 08:10:00*6.8383*6.845*6.85095*6.8344
06/15/2006 08:15:00*6.84595*6.8513*6.8645*6.8437
06/15/2006 08:20:00*6.85225*6.8499*6.85795*6.8499
06/15/2006 08:25:00*6.8505*6.8437*6.85325*6.8437
06/15/2006 08:30:00*6.8438*6.8473*6.84845*6.8437
06/15/2006 08:35:00*6.8479*6.865*6.86745*6.8444
06/15/2006 08:40:00*6.8656*6.8621*6.86945*6.8545
06/15/2006 08:45:00*6.86*6.85975*6.8621*6.847
06/15/2006 08:50:00*6.8588*6.8627*6.86425*6.855
06/15/2006 08:55:00*6.8665*6.8663*6.86745*6.84
06/15/2006 09:00:00*6.8658*6.86495*6.86895*6.8625
06/15/2006 09:05:00*6.8637*6.8613*6.86495*6.8507
06/15/2006 09:10:00*6.861*6.8587*6.86225*6.8514
06/15/2006 09:15:00*6.85965*6.87095*6.871*6.8559
06/15/2006 09:20:00*6.871*6.8646*6.875*6.8559
06/15/2006 09:25:00*6.8598*6.86525*6.86525*6.8547
06/15/2006 09:30:00*6.8615*6.8803*6.88345*6.8605
06/15/2006 09:35:00*6.879*6.888*6.8944*6.8547
06/15/2006 09:40:00*6.89*6.8883*6.89085*6.8808
06/15/2006 09:45:00*6.8878*6.8889*6.89495*6.8859
06/15/2006 09:50:00*6.891*6.8895*6.89615*6.879
06/15/2006 09:55:00*6.8894*6.87465*6.89245*6.8714
06/15/2006 10:00:00*6.8715*6.8716*6.88345*6.8667
06/15/2006 10:05:00*6.8693*6.8807*6.88225*6.8636
06/15/2006 10:10:00*6.8813*6.87735*6.88275*6.8722
06/15/2006 10:15:00*6.8755*6.875*6.88095*6.8717
06/15/2006 10:20:00*6.8751*6.87225*6.886*6.8684
06/15/2006 10:25:00*6.8713*6.8756*6.87645*6.8708
06/15/2006 10:30:00*6.8752*6.8713*6.87735*6.8702
06/15/2006 10:35:00*6.8705*6.86595*6.8753*6.8605
06/15/2006 10:40:00*6.8605*6.8629*6.86745*6.8595
06/15/2006 10:45:00*6.863*6.87025*6.87145*6.8618
06/15/2006 10:50:00*6.8693*6.8605*6.87025*6.86
06/15/2006 10:55:00*6.8563*6.86215*6.8625*6.8562
06/15/2006 11:00:00*6.861*6.866*6.86695*6.8597
06/15/2006 11:05:00*6.8647*6.8636*6.866*6.8635
06/15/2006 11:10:00*6.8623*6.8631*6.86455*6.8616
06/15/2006 11:15:00*6.8635*6.8742*6.87595*6.8631
06/15/2006 11:20:00*6.8744*6.8883*6.89375*6.873
06/15/2006 11:25:00*6.89135*6.8925*6.89475*6.8882
06/15/2006 11:30:00*6.89345*6.8845*6.89675*6.8795
06/15/2006 11:35:00*6.8851*6.9068*6.907*6.8845
06/15/2006 11:40:00*6.90775*6.89645*6.91095*6.8909
06/15/2006 11:45:00*6.8963*6.90475*6.90825*6.8925
06/15/2006 11:50:00*6.9045*6.9151*6.91595*6.8714
06/15/2006 11:55:00*6.916*6.8938*6.91725*6.8792
06/15/2006 12:00:00*6.8983*6.9119*6.91355*6.8801
06/15/2006 12:05:00*6.91285*6.9301*6.93795*6.9119
06/15/2006 12:10:00*6.9298*6.9298*6.93725*6.9259
06/15/2006 12:15:00*6.93075*6.93045*6.9325*6.9287
06/15/2006 12:20:00*6.9296*6.92595*6.93095*6.9225
06/15/2006 12:25:00*6.9251*6.9225*6.92725*6.9225
06/15/2006 12:30:00*6.9258*6.9261*6.92695*6.9184
06/15/2006 12:35:00*6.9263*6.93475*6.93495*6.9261
06/15/2006 12:40:00*6.9351*6.9358*6.93845*6.8925
06/15/2006 12:45:00*6.9345*6.9351*6.93715*6.9344
06/15/2006 12:50:00*6.9345*6.93095*6.93595*6.9287
06/15/2006 12:55:00*6.9338*6.93345*6.93475*6.93095
06/15/2006 13:00:00*6.93345*6.93345*6.93345*6.93345
06/15/2006 13:05:00*6.93345*6.93345*6.93345*6.93345
06/15/2006 13:10:00*6.9336*6.93445*6.93445*6.93345
06/15/2006 13:15:00*6.93445*6.935*6.93595*6.9324
06/15/2006 13:20:00*6.93595*6.9426*6.94595*6.935
06/15/2006 13:25:00*6.9426*6.9426*6.9426*6.9426
06/15/2006 13:30:00*6.94*6.94225*6.94345*6.9395
06/15/2006 13:35:00*6.9395*6.94095*6.94225*6.937
06/15/2006 13:40:00*6.94095*6.94095*6.94095*6.94095
06/15/2006 13:45:00*6.937*6.93975*6.94095*6.9369
06/15/2006 13:50:00*6.93975*6.93975*6.93975*6.93975
06/15/2006 13:55:00*6.9395*6.94095*6.94095*6.9395
06/15/2006 14:00:00*6.937*6.93725*6.94095*6.9357
06/15/2006 14:05:00*6.9363*6.93725*6.93845*6.9357
06/15/2006 14:10:00*6.932*6.939*6.939*6.932
06/15/2006 14:15:00*6.937*6.9326*6.939*6.9319
06/15/2006 14:20:00*6.9271*6.9201*6.9326*6.9195
06/15/2006 14:25:00*6.917*6.9138*6.9201*6.9007
06/15/2006 14:30:00*6.912*6.90595*6.9138*6.9032
06/15/2006 14:35:00*6.9053*6.9041*6.90675*6.9015
06/15/2006 14:40:00*6.9028*6.8983*6.90625*6.8977
06/15/2006 14:45:00*6.8953*6.89175*6.8983*6.8895
06/15/2006 14:50:00*6.8925*6.8963*6.8963*6.8888
06/15/2006 14:55:00*6.8993*6.8911*6.90095*6.891
06/15/2006 15:00:00*6.8875*6.8861*6.8911*6.885
06/15/2006 15:05:00*6.88695*6.8941*6.8943*6.886
06/15/2006 15:10:00*6.8926*6.8851*6.8941*6.8849
06/15/2006 15:15:00*6.8863*6.8875*6.8876*6.8849
06/15/2006 15:20:00*6.885*6.8849*6.8875*6.8849
06/15/2006 15:25:00*6.8855*6.8861*6.8861*6.8849
06/15/2006 15:30:00*6.8875*6.8875*6.8876*6.8861
06/15/2006 15:35:00*6.886*6.8826*6.8875*6.8825
06/15/2006 15:40:00*6.8813*6.8728*6.8866*6.8727
06/15/2006 15:45:00*6.8745*6.8711*6.8746*6.8687
06/15/2006 15:50:00*6.8705*6.8706*6.8711*6.8704
06/15/2006 15:55:00*6.872*6.871*6.8721*6.8704
06/15/2006 16:00:00*6.8698*6.8626*6.871*6.8625
06/15/2006 16:05:00*6.8626*6.8626*6.8626*6.8626
06/15/2006 16:10:00*6.8645*6.8701*6.8751*6.8626
06/15/2006 16:15:00*6.8751*6.8866*6.8866*6.8695
06/15/2006 16:20:00*6.886*6.886*6.8866*6.886
06/15/2006 16:25:00*6.886*6.886*6.886*6.886
06/15/2006 16:30:00*6.8826*6.8826*6.886*6.8825
06/15/2006 16:35:00*6.8826*6.8836*6.8861*6.8826
06/15/2006 16:40:00*6.88*6.8801*6.8836*6.88
06/15/2006 16:45:00*6.8745*6.8801*6.8801*6.8745
06/15/2006 16:50:00*6.8801*6.8801*6.8801*6.8801
06/15/2006 16:55:00*6.8813*6.8801*6.8813*6.88
06/15/2006 17:00:00*6.8801*6.8801*6.8801*6.8801
