09/13/2005 17:05:00*5.8326*5.83465*5.8395*5.83215
09/13/2005 17:10:00*5.83535*5.8405*5.8405*5.83465
09/13/2005 17:15:00*5.84*5.84215*5.84255*5.84
09/13/2005 17:20:00*5.8415*5.84095*5.84215*5.8399
09/13/2005 17:25:00*5.8415*5.8408*5.8415*5.8391
09/13/2005 17:30:00*5.84095*5.84055*5.8428*5.8404
09/13/2005 17:35:00*5.84*5.8378*5.84055*5.836
09/13/2005 17:40:00*5.8353*5.8357*5.8378*5.8353
09/13/2005 17:45:00*5.835*5.8339*5.83575*5.8319
09/13/2005 17:50:00*5.8341*5.83485*5.83485*5.83355
09/13/2005 17:55:00*5.83525*5.8362*5.8369*5.8345
09/13/2005 18:00:00*5.8356*5.8353*5.8362*5.8345
09/13/2005 18:05:00*5.8348*5.83485*5.8355*5.8338
09/13/2005 18:10:00*5.8347*5.83615*5.83615*5.8347
09/13/2005 18:15:00*5.8365*5.83595*5.8367*5.8356
09/13/2005 18:20:00*5.8353*5.8347*5.83595*5.8347
09/13/2005 18:25:00*5.83485*5.83525*5.83595*5.8345
09/13/2005 18:30:00*5.83595*5.83895*5.83895*5.83525
09/13/2005 18:35:00*5.83795*5.8371*5.8392*5.8369
09/13/2005 18:40:00*5.8367*5.837*5.8371*5.83565
09/13/2005 18:45:00*5.8368*5.8363*5.83735*5.8363
09/13/2005 18:50:00*5.8361*5.83155*5.8363*5.83155
09/13/2005 18:55:00*5.83345*5.8326*5.83365*5.83135
09/13/2005 19:00:00*5.83215*5.83335*5.83335*5.83195
09/13/2005 19:05:00*5.83265*5.833*5.83335*5.83265
09/13/2005 19:10:00*5.83215*5.8315*5.833*5.8315
09/13/2005 19:15:00*5.83135*5.83215*5.8328*5.8311
09/13/2005 19:20:00*5.8308*5.8299*5.83215*5.8291
09/13/2005 19:25:00*5.83045*5.83335*5.83335*5.8299
09/13/2005 19:30:00*5.83315*5.83225*5.83345*5.83095
09/13/2005 19:35:00*5.83185*5.8307*5.83225*5.83005
09/13/2005 19:40:00*5.8316*5.83245*5.8325*5.8307
09/13/2005 19:45:00*5.83265*5.8331*5.8331*5.83155
09/13/2005 19:50:00*5.8328*5.8319*5.8331*5.8319
09/13/2005 19:55:00*5.83185*5.83085*5.83205*5.83085
09/13/2005 20:00:00*5.83145*5.8308*5.83145*5.8299
09/13/2005 20:05:00*5.8314*5.8309*5.8322*5.83075
09/13/2005 20:10:00*5.83205*5.832*5.8323*5.8309
09/13/2005 20:15:00*5.8328*5.83265*5.83295*5.831
09/13/2005 20:20:00*5.83245*5.83325*5.83395*5.8322
09/13/2005 20:25:00*5.83275*5.83235*5.839*5.83235
09/13/2005 20:30:00*5.83215*5.83155*5.83235*5.831
09/13/2005 20:35:00*5.8319*5.83245*5.8329*5.8314
09/13/2005 20:40:00*5.83225*5.83205*5.83245*5.8296
09/13/2005 20:45:00*5.8319*5.83185*5.83235*5.83135
09/13/2005 20:50:00*5.8315*5.8309*5.83225*5.8304
09/13/2005 20:55:00*5.83075*5.8311*5.83145*5.83075
09/13/2005 21:00:00*5.83165*5.8331*5.8331*5.8301
09/13/2005 21:05:00*5.83255*5.8317*5.8331*5.83135
09/13/2005 21:10:00*5.83195*5.83085*5.83195*5.83085
09/13/2005 21:15:00*5.8305*5.8305*5.83135*5.83015
09/13/2005 21:20:00*5.83015*5.831*5.8322*5.82945
09/13/2005 21:25:00*5.8313*5.83195*5.83235*5.831
09/13/2005 21:30:00*5.8322*5.83835*5.83845*5.83195
09/13/2005 21:35:00*5.83805*5.83505*5.83835*5.83505
09/13/2005 21:40:00*5.83535*5.83555*5.8364*5.83465
09/13/2005 21:45:00*5.8347*5.83455*5.83575*5.83365
09/13/2005 21:50:00*5.83395*5.83585*5.83605*5.83395
09/13/2005 21:55:00*5.8364*5.8349*5.8364*5.83445
09/13/2005 22:00:00*5.83565*5.83645*5.83885*5.8349
09/13/2005 22:05:00*5.83645*5.83505*5.83645*5.83505
09/13/2005 22:10:00*5.83485*5.83465*5.83505*5.8337
09/13/2005 22:15:00*5.83485*5.83595*5.8365*5.83405
09/13/2005 22:20:00*5.83615*5.8349*5.8365*5.8349
09/13/2005 22:25:00*5.83525*5.8349*5.83525*5.8349
09/13/2005 22:30:00*5.83505*5.83495*5.8353*5.834
09/13/2005 22:35:00*5.83515*5.83445*5.83535*5.83425
09/13/2005 22:40:00*5.83385*5.83395*5.83465*5.8325
09/13/2005 22:45:00*5.83435*5.8343*5.83525*5.8337
09/13/2005 22:50:00*5.83445*5.83465*5.83495*5.8334
09/13/2005 22:55:00*5.8343*5.83445*5.83465*5.83335
09/13/2005 23:00:00*5.8343*5.83545*5.83545*5.83405
09/13/2005 23:05:00*5.83505*5.83465*5.83765*5.83465
09/13/2005 23:10:00*5.83505*5.8358*5.83625*5.83415
09/13/2005 23:15:00*5.83535*5.83555*5.8358*5.83425
09/13/2005 23:20:00*5.83575*5.83615*5.83635*5.83535
09/13/2005 23:25:00*5.83635*5.83695*5.83695*5.83535
09/13/2005 23:30:00*5.83625*5.83685*5.83695*5.83535
09/13/2005 23:35:00*5.83695*5.83605*5.83695*5.83535
09/13/2005 23:40:00*5.8359*5.83545*5.83605*5.83465
09/13/2005 23:45:00*5.83565*5.83605*5.83665*5.83535
09/13/2005 23:50:00*5.83625*5.83625*5.83735*5.83605
09/13/2005 23:55:00*5.8359*5.83735*5.83735*5.83555
09/14/2005 00:00:00*5.83675*5.83655*5.83735*5.8364
09/14/2005 00:05:00*5.8364*5.83785*5.83785*5.8364
09/14/2005 00:10:00*5.83725*5.83655*5.83785*5.83635
09/14/2005 00:15:00*5.83625*5.83565*5.8369*5.83565
09/14/2005 00:20:00*5.83605*5.83635*5.83645*5.83545
09/14/2005 00:25:00*5.83615*5.83615*5.83635*5.83575
09/14/2005 00:30:00*5.83635*5.83675*5.83725*5.8359
09/14/2005 00:35:00*5.8364*5.83625*5.83675*5.83575
09/14/2005 00:40:00*5.8359*5.83695*5.838*5.83575
09/14/2005 00:45:00*5.83715*5.83685*5.83745*5.83625
09/14/2005 00:50:00*5.83735*5.8379*5.83965*5.83685
09/14/2005 00:55:00*5.83775*5.8374*5.83845*5.83715
09/14/2005 01:00:00*5.83815*5.83845*5.83895*5.8374
09/14/2005 01:05:00*5.83855*5.83765*5.83925*5.83735
09/14/2005 01:10:00*5.83315*5.83865*5.83875*5.83315
09/14/2005 01:15:00*5.83895*5.83825*5.83965*5.83825
09/14/2005 01:20:00*5.83805*5.83205*5.83825*5.83115
09/14/2005 01:25:00*5.83185*5.83115*5.83245*5.83045
09/14/2005 01:30:00*5.82985*5.83335*5.83335*5.82985
09/14/2005 01:35:00*5.83315*5.8374*5.8395*5.83245
09/14/2005 01:40:00*5.8378*5.8345*5.8381*5.83125
09/14/2005 01:45:00*5.834*5.83395*5.8365*5.83145
09/14/2005 01:50:00*5.83395*5.8356*5.8364*5.83395
09/14/2005 01:55:00*5.836*5.8356*5.8372*5.835
09/14/2005 02:00:00*5.8358*5.83795*5.83815*5.835
09/14/2005 02:05:00*5.8373*5.8374*5.8388*5.8367
09/14/2005 02:10:00*5.8372*5.837*5.839*5.8341
09/14/2005 02:15:00*5.8373*5.8359*5.83795*5.8329
09/14/2005 02:20:00*5.8349*5.8348*5.8359*5.8308
09/14/2005 02:25:00*5.83465*5.8375*5.8375*5.8334
09/14/2005 02:30:00*5.837*5.84045*5.8494*5.8349
09/14/2005 02:45:00*5.84095*5.8407*5.84165*5.84025
09/14/2005 02:50:00*5.84075*5.83995*5.84075*5.8371
09/14/2005 02:55:00*5.8387*5.83985*5.841*5.8359
09/14/2005 03:00:00*5.8408*5.84325*5.84325*5.83865
09/14/2005 03:05:00*5.8447*5.8417*5.8447*5.84045
09/14/2005 03:10:00*5.843*5.84425*5.8456*5.8417
09/14/2005 03:15:00*5.8456*5.84395*5.8465*5.84215
09/14/2005 03:20:00*5.8448*5.84975*5.8521*5.84395
09/14/2005 03:25:00*5.8495*5.852*5.8536*5.849
09/14/2005 03:30:00*5.8517*5.8484*5.852*5.84695
09/14/2005 03:35:00*5.84745*5.8462*5.8506*5.8453
09/14/2005 03:40:00*5.8466*5.8453*5.8466*5.8431
09/14/2005 03:45:00*5.8456*5.8485*5.8487*5.8431
09/14/2005 03:50:00*5.84775*5.8491*5.8509*5.84645
09/14/2005 03:55:00*5.84765*5.85155*5.85155*5.84765
09/14/2005 04:00:00*5.8519*5.85435*5.8544*5.8501
09/14/2005 04:05:00*5.85395*5.8529*5.8581*5.8529
09/14/2005 04:10:00*5.85515*5.851*5.8568*5.8476
09/14/2005 04:15:00*5.851*5.8492*5.8528*5.8446
09/14/2005 04:20:00*5.8486*5.8484*5.8498*5.84765
09/14/2005 04:25:00*5.84805*5.84535*5.8503*5.84415
09/14/2005 04:30:00*5.84555*5.8421*5.849*5.8414
09/14/2005 04:35:00*5.8436*5.8433*5.8476*5.8421
09/14/2005 04:40:00*5.8422*5.8444*5.8456*5.84025
09/14/2005 04:45:00*5.8435*5.8453*5.8453*5.8414
09/14/2005 04:50:00*5.845*5.84255*5.8465*5.84215
09/14/2005 04:55:00*5.8431*5.845*5.8465*5.8422
09/14/2005 05:00:00*5.8457*5.8436*5.8467*5.84305
09/14/2005 05:05:00*5.84385*5.8365*5.8452*5.8365
09/14/2005 05:10:00*5.8372*5.83375*5.8407*5.8332
09/14/2005 05:15:00*5.8339*5.83085*5.8339*5.8301
09/14/2005 05:20:00*5.8305*5.8284*5.83085*5.8187
09/14/2005 05:25:00*5.8286*5.8279*5.8304*5.8269
09/14/2005 05:30:00*5.8282*5.8337*5.83475*5.8279
09/14/2005 05:35:00*5.8334*5.8328*5.8343*5.8306
09/14/2005 05:40:00*5.83225*5.8335*5.8349*5.8233
09/14/2005 05:45:00*5.8328*5.8339*5.8339*5.8314
09/14/2005 05:50:00*5.8334*5.8334*5.8352*5.8324
09/14/2005 05:55:00*5.83305*5.83*5.8343*5.8298
09/14/2005 06:00:00*5.83055*5.83085*5.8323*5.8296
09/14/2005 06:05:00*5.8314*5.8297*5.8319*5.8292
09/14/2005 06:10:00*5.83005*5.82915*5.8311*5.8283
09/14/2005 06:15:00*5.82975*5.8292*5.8327*5.8289
09/14/2005 06:20:00*5.8289*5.83085*5.8325*5.82845
09/14/2005 06:25:00*5.83055*5.8296*5.8315*5.8279
09/14/2005 06:30:00*5.8302*5.8309*5.832*5.8284
09/14/2005 06:35:00*5.83145*5.83045*5.8318*5.8286
09/14/2005 06:40:00*5.8307*5.83865*5.8416*5.83045
09/14/2005 06:45:00*5.839*5.83835*5.8422*5.8383
09/14/2005 06:50:00*5.8386*5.8357*5.8397*5.83495
09/14/2005 06:55:00*5.8359*5.83175*5.8368*5.8317
09/14/2005 07:00:00*5.8325*5.8293*5.8331*5.8268
09/14/2005 07:05:00*5.8274*5.8279*5.8296*5.82455
09/14/2005 07:10:00*5.8282*5.8275*5.8291*5.8256
09/14/2005 07:15:00*5.8282*5.8314*5.8325*5.82715
09/14/2005 07:20:00*5.831*5.8327*5.834*5.8281
09/14/2005 07:25:00*5.8333*5.8322*5.8337*5.8307
09/14/2005 07:30:00*5.8325*5.8292*5.8334*5.8287
09/14/2005 07:35:00*5.829*5.82075*5.8301*5.82075
09/14/2005 07:40:00*5.8222*5.8187*5.8222*5.8161
09/14/2005 07:45:00*5.8196*5.819*5.8198*5.814
09/14/2005 07:50:00*5.8186*5.8161*5.819*5.81505
09/14/2005 07:55:00*5.81605*5.8176*5.8191*5.8134
09/14/2005 08:00:00*5.8183*5.8199*5.8224*5.8171
09/14/2005 08:05:00*5.8194*5.8182*5.8226*5.81715
09/14/2005 08:10:00*5.8179*5.8177*5.8184*5.81445
09/14/2005 08:15:00*5.8175*5.8184*5.8192*5.814
09/14/2005 08:20:00*5.8191*5.8151*5.8196*5.8146
09/14/2005 08:25:00*5.8158*5.814*5.8184*5.8119
09/14/2005 08:30:00*5.8146*5.8133*5.81605*5.8121
09/14/2005 08:35:00*5.8084*5.8157*5.81705*5.8084
09/14/2005 08:40:00*5.8155*5.81695*5.8174*5.8143
09/14/2005 08:45:00*5.8174*5.8143*5.8187*5.8141
09/14/2005 08:50:00*5.815*5.8208*5.82235*5.8141
09/14/2005 08:55:00*5.8215*5.8212*5.8255*5.8207
09/14/2005 09:00:00*5.8218*5.8234*5.82565*5.8209
09/14/2005 09:05:00*5.8239*5.8253*5.8258*5.8225
09/14/2005 09:10:00*5.8245*5.82405*5.8264*5.8223
09/14/2005 09:15:00*5.8242*5.8224*5.8253*5.8208
09/14/2005 09:20:00*5.8217*5.8216*5.8234*5.82085
09/14/2005 09:25:00*5.8218*5.8209*5.82215*5.819
09/14/2005 09:30:00*5.82125*5.8132*5.8216*5.8091
09/14/2005 09:35:00*5.81455*5.8131*5.81505*5.8043
09/14/2005 09:40:00*5.813*5.818*5.82055*5.8129
09/14/2005 09:45:00*5.8191*5.8204*5.8221*5.8174
09/14/2005 09:50:00*5.8207*5.8207*5.8228*5.82
09/14/2005 09:55:00*5.821*5.8215*5.824*5.8199
09/14/2005 10:00:00*5.82175*5.8207*5.82565*5.8196
09/14/2005 10:05:00*5.82*5.8181*5.8253*5.8181
09/14/2005 10:10:00*5.8177*5.82585*5.8264*5.8177
09/14/2005 10:15:00*5.8258*5.82315*5.82635*5.8203
09/14/2005 10:20:00*5.8226*5.8211*5.82355*5.8204
09/14/2005 10:25:00*5.82095*5.821*5.82165*5.8191
09/14/2005 10:30:00*5.8209*5.8186*5.8212*5.8178
09/14/2005 10:35:00*5.8185*5.8209*5.8219*5.817
09/14/2005 10:40:00*5.8212*5.8217*5.8235*5.8203
09/14/2005 10:45:00*5.82195*5.8175*5.82225*5.8166
09/14/2005 10:50:00*5.8177*5.8166*5.8202*5.815
09/14/2005 10:55:00*5.81625*5.8141*5.8166*5.812
09/14/2005 11:00:00*5.8139*5.8137*5.8158*5.81225
09/14/2005 11:05:00*5.8136*5.8136*5.8139*5.8107
09/14/2005 11:10:00*5.8138*5.8168*5.818*5.8127
09/14/2005 11:15:00*5.8165*5.8184*5.8196*5.81535
09/14/2005 11:20:00*5.81725*5.8127*5.81895*5.8082
09/14/2005 11:25:00*5.8138*5.8148*5.8164*5.81265
09/14/2005 11:30:00*5.8144*5.8127*5.8153*5.8112
09/14/2005 11:35:00*5.8123*5.8137*5.8152*5.8115
09/14/2005 11:40:00*5.814*5.81445*5.8161*5.81225
09/14/2005 11:45:00*5.8151*5.8236*5.8243*5.8138
09/14/2005 11:50:00*5.8243*5.8187*5.827*5.8166
09/14/2005 11:55:00*5.8183*5.8183*5.8212*5.8168
09/14/2005 12:00:00*5.8178*5.8177*5.8186*5.81735
09/14/2005 12:05:00*5.8176*5.8227*5.8227*5.8173
09/14/2005 12:10:00*5.8222*5.8224*5.823*5.8211
09/14/2005 12:15:00*5.8228*5.82085*5.8253*5.81835
09/14/2005 12:20:00*5.8217*5.82415*5.82455*5.8133
09/14/2005 12:25:00*5.82395*5.8212*5.82445*5.8207
09/14/2005 12:30:00*5.82295*5.8203*5.8243*5.8136
09/14/2005 12:35:00*5.82*5.81385*5.8203*5.8125
09/14/2005 12:40:00*5.8142*5.8129*5.8154*5.8124
09/14/2005 12:45:00*5.8133*5.8122*5.8133*5.81095
09/14/2005 12:50:00*5.81195*5.8119*5.8137*5.81095
09/14/2005 12:55:00*5.8118*5.80535*5.8119*5.8048
09/14/2005 13:00:00*5.8052*5.8063*5.8077*5.805
09/14/2005 13:05:00*5.8068*5.80805*5.80895*5.8059
09/14/2005 13:10:00*5.80825*5.8058*5.8086*5.8046
09/14/2005 13:15:00*5.8067*5.8073*5.8086*5.8055
09/14/2005 13:20:00*5.8069*5.80045*5.8076*5.7995
09/14/2005 13:25:00*5.7998*5.8*5.801*5.79815
09/14/2005 13:30:00*5.7999*5.79865*5.8008*5.79745
09/14/2005 13:35:00*5.8005*5.801*5.8013*5.79855
09/14/2005 13:40:00*5.8006*5.8045*5.8055*5.79785
09/14/2005 13:45:00*5.8041*5.80545*5.8057*5.804
09/14/2005 13:50:00*5.80565*5.804*5.80635*5.804
09/14/2005 13:55:00*5.8044*5.8062*5.8067*5.8038
09/14/2005 14:00:00*5.8055*5.8048*5.8071*5.8039
09/14/2005 14:05:00*5.8048*5.8056*5.80735*5.8035
09/14/2005 14:10:00*5.8059*5.8071*5.8085*5.8053
09/14/2005 14:15:00*5.8056*5.8075*5.8094*5.80535
09/14/2005 14:20:00*5.8062*5.8083*5.8083*5.804
09/14/2005 14:25:00*5.8079*5.8074*5.8091*5.80595
09/14/2005 14:30:00*5.8071*5.8064*5.8083*5.8048
09/14/2005 14:35:00*5.8064*5.8064*5.8073*5.80405
09/14/2005 14:40:00*5.8049*5.80515*5.8075*5.8045
09/14/2005 14:45:00*5.80515*5.8054*5.8084*5.8034
09/14/2005 14:50:00*5.8037*5.8052*5.8057*5.8024
09/14/2005 14:55:00*5.80355*5.8052*5.8063*5.8034
09/14/2005 15:00:00*5.80355*5.8032*5.8052*5.8009
09/14/2005 15:05:00*5.8028*5.8024*5.8037*5.8008
09/14/2005 15:10:00*5.80205*5.8033*5.8048*5.8012
09/14/2005 15:15:00*5.8031*5.80365*5.806*5.80275
09/14/2005 15:20:00*5.8046*5.8035*5.8055*5.80335
09/14/2005 15:25:00*5.80385*5.8027*5.8052*5.8027
09/14/2005 15:30:00*5.8025*5.80285*5.8046*5.802
09/14/2005 15:35:00*5.8036*5.80165*5.8045*5.80165
09/14/2005 15:40:00*5.8037*5.8024*5.8049*5.801
09/14/2005 15:45:00*5.804*5.80275*5.8046*5.8019
09/14/2005 15:50:00*5.8024*5.8024*5.80275*5.8024
09/14/2005 15:55:00*5.80205*5.803*5.804*5.8003
09/14/2005 16:00:00*5.8027*5.8043*5.8047*5.8019
09/14/2005 16:05:00*5.80265*5.8044*5.805*5.8026
09/14/2005 16:10:00*5.8028*5.80365*5.806*5.8023
09/14/2005 16:15:00*5.8054*5.8032*5.806*5.802
09/14/2005 16:20:00*5.8035*5.8047*5.8053*5.80245
09/14/2005 16:25:00*5.80305*5.8047*5.805*5.80255
09/14/2005 16:30:00*5.8048*5.8031*5.8048*5.8023
09/14/2005 16:35:00*5.80295*5.8004*5.8051*5.8004
09/14/2005 16:40:00*5.8023*5.8013*5.8036*5.7997
09/14/2005 16:45:00*5.8016*5.80505*5.8069*5.8013
09/14/2005 16:50:00*5.806*5.8054*5.806*5.8039
09/14/2005 16:55:00*5.8048*5.8052*5.8054*5.80095
09/14/2005 17:00:00*5.8064*5.8047*5.807*5.8028
