08/22/2005 17:05:00*5.92215*5.92145*5.92215*5.9137
08/22/2005 17:10:00*5.9181*5.9208*5.92245*5.9181
08/22/2005 17:15:00*5.9204*5.92235*5.927*5.918
08/22/2005 17:20:00*5.922*5.92335*5.92355*5.9187
08/22/2005 17:25:00*5.92295*5.92305*5.92355*5.919
08/22/2005 17:30:00*5.9203*5.922*5.9234*5.9191
08/22/2005 17:35:00*5.92165*5.9188*5.922*5.9185
08/22/2005 17:40:00*5.9196*5.9197*5.92265*5.9185
08/22/2005 17:45:00*5.92265*5.92365*5.92465*5.9197
08/22/2005 17:50:00*5.9202*5.9207*5.92365*5.9195
08/22/2005 17:55:00*5.9209*5.92185*5.92335*5.9201
08/22/2005 18:00:00*5.922*5.92235*5.92255*5.92185
08/22/2005 18:05:00*5.9192*5.92245*5.92245*5.9187
08/22/2005 18:10:00*5.9188*5.92065*5.92245*5.9172
08/22/2005 18:15:00*5.9189*5.9179*5.9216*5.9152
08/22/2005 18:20:00*5.9176*5.9183*5.92185*5.9146
08/22/2005 18:25:00*5.92105*5.9183*5.92135*5.9167
08/22/2005 18:30:00*5.9173*5.9171*5.92105*5.9168
08/22/2005 18:35:00*5.9197*5.9167*5.91985*5.916
08/22/2005 18:40:00*5.9163*5.91955*5.91965*5.9151
08/22/2005 18:45:00*5.9168*5.9152*5.92015*5.9149
08/22/2005 18:50:00*5.9151*5.9191*5.91945*5.9145
08/22/2005 18:55:00*5.9161*5.91935*5.9198*5.9161
08/22/2005 19:00:00*5.918*5.9169*5.91965*5.9149
08/22/2005 19:05:00*5.9167*5.9181*5.92055*5.9167
08/22/2005 19:10:00*5.92075*5.91995*5.9213*5.9157
08/22/2005 19:15:00*5.9172*5.9176*5.92055*5.9164
08/22/2005 19:20:00*5.9178*5.91985*5.9207*5.917
08/22/2005 19:25:00*5.9176*5.91995*5.92015*5.9165
08/22/2005 19:30:00*5.9172*5.9176*5.92055*5.917
08/22/2005 19:35:00*5.92055*5.92245*5.92245*5.9172
08/22/2005 19:40:00*5.92225*5.92265*5.92495*5.9187
08/22/2005 19:45:00*5.9193*5.9191*5.92405*5.9186
08/22/2005 19:50:00*5.9192*5.9191*5.9224*5.9185
08/22/2005 19:55:00*5.9189*5.9189*5.92185*5.918
08/22/2005 20:00:00*5.9191*5.9192*5.92265*5.9176
08/22/2005 20:05:00*5.9194*5.9233*5.92385*5.9192
08/22/2005 20:10:00*5.9206*5.92435*5.92435*5.9205
08/22/2005 20:15:00*5.9213*5.9228*5.92585*5.9203
08/22/2005 20:20:00*5.9224*5.92565*5.92575*5.9221
08/22/2005 20:25:00*5.9226*5.92605*5.9264*5.9221
08/22/2005 20:30:00*5.9229*5.92575*5.92655*5.9221
08/22/2005 20:35:00*5.9227*5.9226*5.92735*5.9224
08/22/2005 20:40:00*5.92545*5.9233*5.92595*5.9221
08/22/2005 20:45:00*5.92645*5.923*5.92665*5.9221
08/22/2005 20:50:00*5.9227*5.9245*5.92825*5.9227
08/22/2005 20:55:00*5.9242*5.9249*5.92835*5.9242
08/22/2005 21:00:00*5.925*5.9244*5.9285*5.9237
08/22/2005 21:05:00*5.9246*5.9238*5.92795*5.9222
08/22/2005 21:10:00*5.9241*5.9232*5.9271*5.9221
08/22/2005 21:15:00*5.923*5.92385*5.92645*5.921
08/22/2005 21:20:00*5.92465*5.9252*5.92575*5.921
08/22/2005 21:25:00*5.9227*5.9256*5.92635*5.9222
08/22/2005 21:30:00*5.92595*5.9222*5.92595*5.9219
08/22/2005 21:35:00*5.9216*5.92405*5.92525*5.9206
08/22/2005 21:40:00*5.9216*5.9229*5.9269*5.9207
08/22/2005 21:45:00*5.92575*5.9226*5.9272*5.9211
08/22/2005 21:50:00*5.9224*5.92445*5.92555*5.9212
08/22/2005 21:55:00*5.922*5.9222*5.92555*5.922
08/22/2005 22:00:00*5.9224*5.9224*5.92555*5.9214
08/22/2005 22:05:00*5.9222*5.9228*5.92655*5.922
08/22/2005 22:10:00*5.9234*5.9225*5.9262*5.922
08/22/2005 22:15:00*5.9227*5.9232*5.9273*5.9224
08/22/2005 22:20:00*5.9278*5.92435*5.9278*5.9216
08/22/2005 22:25:00*5.92415*5.9224*5.92635*5.9206
08/22/2005 22:30:00*5.9253*5.92565*5.92595*5.9216
08/22/2005 22:35:00*5.9224*5.9227*5.92775*5.9223
08/22/2005 22:40:00*5.9223*5.9223*5.92635*5.9198
08/22/2005 22:45:00*5.925*5.9224*5.9262*5.9223
08/22/2005 22:50:00*5.923*5.922*5.92575*5.922
08/22/2005 22:55:00*5.9222*5.92545*5.92545*5.922
08/22/2005 23:00:00*5.922*5.9229*5.92685*5.922
08/22/2005 23:05:00*5.9226*5.9267*5.92735*5.9224
08/22/2005 23:10:00*5.92635*5.92555*5.9267*5.9223
08/22/2005 23:15:00*5.9235*5.9258*5.92615*5.9224
08/22/2005 23:20:00*5.9233*5.9256*5.92635*5.9226
08/22/2005 23:25:00*5.9224*5.92515*5.92635*5.9224
08/22/2005 23:30:00*5.9227*5.92615*5.92635*5.9222
08/22/2005 23:35:00*5.9228*5.923*5.92635*5.9227
08/22/2005 23:40:00*5.9228*5.9229*5.926*5.9224
08/22/2005 23:45:00*5.9226*5.9235*5.92655*5.9218
08/22/2005 23:50:00*5.9237*5.92675*5.92725*5.9233
08/22/2005 23:55:00*5.9236*5.9222*5.92675*5.9222
08/23/2005 00:00:00*5.92525*5.92525*5.92615*5.9221
08/23/2005 00:05:00*5.9228*5.922*5.92615*5.922
08/23/2005 00:10:00*5.92455*5.9262*5.92635*5.922
08/23/2005 00:15:00*5.923*5.92545*5.92655*5.922
08/23/2005 00:20:00*5.9222*5.9222*5.92545*5.922
08/23/2005 00:25:00*5.9251*5.9224*5.92595*5.9216
08/23/2005 00:30:00*5.92525*5.9226*5.92575*5.9222
08/23/2005 00:35:00*5.92545*5.92545*5.9258*5.9226
08/23/2005 00:40:00*5.9228*5.923*5.92635*5.9226
08/23/2005 00:45:00*5.92615*5.9235*5.92665*5.923
08/23/2005 00:50:00*5.92615*5.9226*5.92615*5.9224
08/23/2005 00:55:00*5.9226*5.9235*5.92605*5.9226
08/23/2005 01:00:00*5.92615*5.9235*5.92675*5.9226
08/23/2005 01:05:00*5.92635*5.92635*5.9267*5.9233
08/23/2005 01:10:00*5.9235*5.9274*5.9274*5.9235
08/23/2005 01:15:00*5.9274*5.9238*5.9274*5.9234
08/23/2005 01:20:00*5.9238*5.924*5.9275*5.9238
08/23/2005 01:25:00*5.9242*5.92975*5.92995*5.9236
08/23/2005 01:30:00*5.9274*5.926*5.93165*5.9206
08/23/2005 01:35:00*5.92875*5.9245*5.93145*5.9237
08/23/2005 01:40:00*5.9275*5.92885*5.92985*5.9245
08/23/2005 01:45:00*5.926*5.92595*5.92935*5.923
08/23/2005 01:50:00*5.9263*5.9217*5.9264*5.921
08/23/2005 01:55:00*5.92505*5.9227*5.9262*5.9215
08/23/2005 02:00:00*5.92585*5.9228*5.92665*5.9216
08/23/2005 02:05:00*5.9232*5.9224*5.92665*5.9219
08/23/2005 02:10:00*5.9222*5.9172*5.92585*5.9154
08/23/2005 02:15:00*5.9178*5.92125*5.9226*5.9169
08/23/2005 02:20:00*5.9192*5.9198*5.9263*5.917
08/23/2005 02:25:00*5.92*5.9203*5.923*5.9187
08/23/2005 02:30:00*5.9233*5.9206*5.92455*5.9192
08/23/2005 02:35:00*5.92345*5.92815*5.92825*5.9206
08/23/2005 02:45:00*5.9246*5.92525*5.92815*5.9214
08/23/2005 02:50:00*5.92475*5.9206*5.92535*5.9198
08/23/2005 02:55:00*5.92255*5.913*5.92325*5.90595
08/23/2005 03:00:00*5.9127*5.9178*5.91915*5.9116
08/23/2005 03:05:00*5.9153*5.91225*5.91905*5.9114
08/23/2005 03:10:00*5.9111*5.9171*5.91885*5.9111
08/23/2005 03:15:00*5.91845*5.9157*5.91965*5.9152
08/23/2005 03:20:00*5.91635*5.911*5.91675*5.9108
08/23/2005 03:25:00*5.91245*5.9128*5.9143*5.9102
08/23/2005 03:30:00*5.91395*5.9118*5.9147*5.9115
08/23/2005 03:35:00*5.91295*5.9122*5.91425*5.9055
08/23/2005 03:40:00*5.9125*5.9101*5.91425*5.9098
08/23/2005 03:45:00*5.9098*5.9046*5.9155*5.9046
08/23/2005 03:50:00*5.9053*5.899*5.9074*5.8925
08/23/2005 03:55:00*5.8988*5.8937*5.90005*5.8922
08/23/2005 04:00:00*5.8934*5.893*5.8951*5.8897
08/23/2005 04:05:00*5.8937*5.8983*5.90215*5.893
08/23/2005 04:10:00*5.8987*5.8955*5.8988*5.8942
08/23/2005 05:50:00*5.9092*5.9098*5.911*5.9085
08/23/2005 05:55:00*5.91*5.9088*5.911*5.9085
08/23/2005 06:00:00*5.9091*5.9094*5.9104*5.90765
08/23/2005 06:05:00*5.9097*5.9098*5.9107*5.909
08/23/2005 06:10:00*5.9102*5.9107*5.9112*5.9097
08/23/2005 06:15:00*5.911*5.91155*5.91215*5.9102
08/23/2005 06:20:00*5.912*5.9134*5.9146*5.91135
08/23/2005 06:25:00*5.9135*5.9133*5.9149*5.9125
08/23/2005 06:30:00*5.91265*5.91385*5.9145*5.91265
08/23/2005 06:35:00*5.9146*5.9148*5.9165*5.91285
08/23/2005 06:40:00*5.9161*5.91535*5.9175*5.9145
08/23/2005 06:45:00*5.9156*5.9177*5.9194*5.91535
08/23/2005 06:50:00*5.9173*5.9164*5.9177*5.9148
08/23/2005 06:55:00*5.9161*5.9165*5.9183*5.9151
08/23/2005 07:00:00*5.9161*5.9156*5.9189*5.9139
08/23/2005 07:05:00*5.9153*5.9157*5.917*5.91385
08/23/2005 07:10:00*5.9161*5.916*5.917*5.9149
08/23/2005 07:15:00*5.9165*5.9187*5.9192*5.91545
08/23/2005 07:20:00*5.91805*5.9191*5.9212*5.91705
08/23/2005 07:25:00*5.9189*5.9215*5.9228*5.91785
08/23/2005 07:30:00*5.9219*5.9234*5.9237*5.9205
08/23/2005 07:35:00*5.9235*5.9231*5.9264*5.92125
08/23/2005 07:40:00*5.9234*5.9223*5.9278*5.92055
08/23/2005 07:45:00*5.9227*5.9196*5.9227*5.91925
08/23/2005 07:50:00*5.9192*5.9192*5.9214*5.91725
08/23/2005 07:55:00*5.9185*5.9218*5.9225*5.9177
08/23/2005 08:00:00*5.9219*5.9218*5.9225*5.9205
08/23/2005 08:05:00*5.9222*5.9254*5.92805*5.92115
08/23/2005 08:10:00*5.9261*5.9237*5.9281*5.9209
08/23/2005 08:15:00*5.924*5.9229*5.9244*5.92195
08/23/2005 08:20:00*5.9235*5.9236*5.9244*5.92095
08/23/2005 08:25:00*5.9234*5.9243*5.9257*5.92245
08/23/2005 08:30:00*5.9239*5.92325*5.9249*5.9222
08/23/2005 08:35:00*5.9225*5.9187*5.92415*5.9177
08/23/2005 08:40:00*5.9185*5.91255*5.9187*5.9104
08/23/2005 08:45:00*5.9122*5.9109*5.91335*5.9082
08/23/2005 08:50:00*5.9123*5.9166*5.9172*5.904
08/23/2005 08:55:00*5.9167*5.918*5.92*5.9159
08/23/2005 09:00:00*5.91875*5.9191*5.91925*5.9154
08/23/2005 09:05:00*5.9188*5.9239*5.9244*5.9179
08/23/2005 09:10:00*5.924*5.9257*5.9276*5.92065
08/23/2005 09:15:00*5.9246*5.9224*5.9257*5.9202
08/23/2005 09:20:00*5.9195*5.9208*5.9245*5.9195
08/23/2005 09:25:00*5.923*5.9229*5.924*5.92045
08/23/2005 09:30:00*5.92095*5.9238*5.9244*5.92095
08/23/2005 09:35:00*5.9219*5.9236*5.9249*5.9202
08/23/2005 09:40:00*5.924*5.9227*5.9245*5.9197
08/23/2005 09:45:00*5.923*5.922*5.9237*5.92055
08/23/2005 09:50:00*5.92045*5.9221*5.9237*5.91975
08/23/2005 09:55:00*5.9218*5.9213*5.9225*5.9178
08/23/2005 10:00:00*5.9218*5.9222*5.9239*5.9166
08/23/2005 10:05:00*5.9217*5.9182*5.9222*5.9155
08/23/2005 10:10:00*5.9184*5.9211*5.922*5.91475
08/23/2005 10:15:00*5.9208*5.9208*5.9235*5.91855
08/23/2005 10:20:00*5.9211*5.9209*5.9229*5.91775
08/23/2005 10:25:00*5.9188*5.9219*5.9232*5.9188
08/23/2005 10:30:00*5.9221*5.9145*5.9232*5.9136
08/23/2005 10:35:00*5.9134*5.91025*5.9145*5.90795
08/23/2005 10:40:00*5.9122*5.9074*5.9124*5.90205
08/23/2005 10:45:00*5.9086*5.9053*5.9119*5.9029
08/23/2005 10:50:00*5.9043*5.9125*5.9157*5.9019
08/23/2005 10:55:00*5.9123*5.9114*5.9126*5.907
08/23/2005 11:00:00*5.9118*5.9067*5.9122*5.9064
08/23/2005 11:05:00*5.9072*5.9092*5.9129*5.9067
08/23/2005 11:10:00*5.9086*5.9085*5.9092*5.90375
08/23/2005 11:15:00*5.9082*5.9064*5.9088*5.9044
08/23/2005 11:20:00*5.9069*5.9078*5.9088*5.9059
08/23/2005 11:25:00*5.9079*5.9073*5.9084*5.9047
08/23/2005 11:30:00*5.907*5.90635*5.911*5.90535
08/23/2005 11:35:00*5.908*5.9077*5.9102*5.90535
08/23/2005 11:40:00*5.9081*5.9084*5.912*5.9057
08/23/2005 11:45:00*5.9081*5.9128*5.9128*5.9053
08/23/2005 11:50:00*5.9122*5.9074*5.9128*5.90655
08/23/2005 11:55:00*5.9086*5.90415*5.9092*5.90415
08/23/2005 12:00:00*5.9062*5.90575*5.9085*5.90415
08/23/2005 12:05:00*5.9056*5.9064*5.9085*5.9056
08/23/2005 12:10:00*5.9081*5.90675*5.9085*5.90595
08/23/2005 12:15:00*5.9081*5.907*5.9089*5.9048
08/23/2005 12:20:00*5.9067*5.9116*5.9124*5.90365
08/23/2005 12:25:00*5.9116*5.91225*5.9142*5.91035
08/23/2005 12:30:00*5.9134*5.90945*5.9144*5.90875
08/23/2005 12:35:00*5.9114*5.9117*5.9117*5.90895
08/23/2005 12:40:00*5.9115*5.90715*5.9129*5.90645
08/23/2005 12:45:00*5.9121*5.90535*5.9125*5.9047
08/23/2005 12:50:00*5.91*5.9068*5.91*5.90485
08/23/2005 12:55:00*5.9071*5.9035*5.9075*5.90155
08/23/2005 13:00:00*5.9032*5.90175*5.9035*5.9014
08/23/2005 13:05:00*5.9024*5.90195*5.904*5.89965
08/23/2005 13:10:00*5.903*5.9043*5.9051*5.90135
08/23/2005 13:15:00*5.9029*5.9004*5.9043*5.89845
08/23/2005 13:20:00*5.8998*5.9021*5.9033*5.89855
08/23/2005 13:25:00*5.9018*5.90075*5.9026*5.9002
08/23/2005 13:30:00*5.90095*5.9018*5.9026*5.90025
08/23/2005 13:35:00*5.902*5.9013*5.9023*5.9004
08/23/2005 13:40:00*5.9021*5.90055*5.9029*5.89985
08/23/2005 13:45:00*5.90085*5.9024*5.9026*5.89945
08/23/2005 13:50:00*5.9022*5.9021*5.9028*5.9003
08/23/2005 13:55:00*5.9024*5.902*5.9032*5.90035
08/23/2005 14:00:00*5.9018*5.9007*5.902*5.89895
08/23/2005 14:05:00*5.89915*5.8988*5.9027*5.89855
08/23/2005 14:10:00*5.8998*5.9017*5.9021*5.89855
08/23/2005 14:15:00*5.89885*5.89895*5.9026*5.89855
08/23/2005 14:20:00*5.9016*5.9024*5.9024*5.89895
08/23/2005 14:25:00*5.90105*5.9003*5.9027*5.8993
08/23/2005 14:30:00*5.9017*5.9009*5.9022*5.89975
08/23/2005 14:35:00*5.9003*5.9018*5.9018*5.8972
08/23/2005 14:40:00*5.9014*5.9024*5.9024*5.89965
08/23/2005 14:45:00*5.9026*5.90395*5.9062*5.8999
08/23/2005 14:50:00*5.90335*5.90275*5.9056*5.899
08/23/2005 14:55:00*5.9049*5.9043*5.9057*5.90245
08/23/2005 15:00:00*5.9048*5.9032*5.9048*5.90115
08/23/2005 15:05:00*5.903*5.9038*5.9048*5.9017
08/23/2005 15:10:00*5.90205*5.9035*5.9041*5.9014
08/23/2005 15:15:00*5.90215*5.9091*5.9091*5.9021
08/23/2005 15:20:00*5.90615*5.9097*5.9103*5.90595
08/23/2005 15:25:00*5.9103*5.9114*5.9135*5.90675
08/23/2005 15:30:00*5.9112*5.90915*5.9132*5.90855
08/23/2005 15:35:00*5.9093*5.91115*5.9137*5.90915
08/23/2005 15:40:00*5.9115*5.91*5.9115*5.9071
08/23/2005 15:45:00*5.9107*5.90835*5.9113*5.90695
08/23/2005 15:50:00*5.9118*5.90905*5.9123*5.9078
08/23/2005 15:55:00*5.911*5.90855*5.9117*5.90695
08/23/2005 16:00:00*5.9108*5.9092*5.9108*5.90575
08/23/2005 16:05:00*5.9095*5.9085*5.9095*5.9052
08/23/2005 16:10:00*5.90505*5.90545*5.9088*5.9044
08/23/2005 16:15:00*5.9078*5.908*5.9088*5.90485
08/23/2005 16:20:00*5.9082*5.90555*5.9085*5.90555
08/23/2005 16:25:00*5.9082*5.9086*5.9095*5.90555
08/23/2005 16:30:00*5.909*5.90505*5.9099*5.90505
08/23/2005 16:35:00*5.9078*5.9086*5.9089*5.90455
08/23/2005 16:40:00*5.90615*5.90565*5.9089*5.90525
08/23/2005 16:45:00*5.908*5.90885*5.9122*5.9049
08/23/2005 16:50:00*5.9111*5.90935*5.9118*5.90775
08/23/2005 16:55:00*5.90905*5.90835*5.9116*5.90835
08/23/2005 17:00:00*5.9115*5.90845*5.9122*5.90835
