05/17/2006 17:05:00*5.867*5.8348*5.8682*5.8338
05/17/2006 17:10:00*5.8351*5.8345*5.8351*5.8335
05/17/2006 17:15:00*5.8313*5.8348*5.8357*5.8308
05/17/2006 17:20:00*5.8345*5.83345*5.8348*5.8323
05/17/2006 17:25:00*5.8338*5.8325*5.8338*5.8321
05/17/2006 17:30:00*5.8639*5.8649*5.8651*5.8325
05/17/2006 17:35:00*5.8645*5.8652*5.8652*5.8631
05/17/2006 17:40:00*5.8649*5.8734*5.8757*5.8634
05/17/2006 17:45:00*5.874*5.8723*5.8761*5.8723
05/17/2006 17:50:00*5.872*5.8717*5.8755*5.8702
05/17/2006 17:55:00*5.8727*5.8716*5.884*5.8704
05/17/2006 18:00:00*5.8717*5.8714*5.8737*5.8707
05/17/2006 18:05:00*5.871*5.8684*5.8723*5.8684
05/17/2006 18:10:00*5.8699*5.8692*5.8711*5.86835
05/17/2006 18:15:00*5.8689*5.8693*5.8701*5.8674
05/17/2006 18:20:00*5.8695*5.8704*5.8715*5.8689
05/17/2006 18:25:00*5.87*5.8702*5.8708*5.8685
05/17/2006 18:30:00*5.8707*5.869*5.8713*5.8688
05/17/2006 18:35:00*5.8698*5.8701*5.8711*5.8687
05/17/2006 18:40:00*5.8704*5.8723*5.8735*5.8695
05/17/2006 18:45:00*5.8727*5.8726*5.873*5.8703
05/17/2006 18:50:00*5.8725*5.8726*5.8738*5.8722
05/17/2006 18:55:00*5.8728*5.8731*5.8735*5.8723
05/17/2006 19:00:00*5.8729*5.8713*5.8735*5.8708
05/17/2006 19:05:00*5.8711*5.8719*5.872*5.8708
05/17/2006 19:10:00*5.8717*5.8719*5.8719*5.8708
05/17/2006 19:15:00*5.8724*5.8723*5.8727*5.8719
05/17/2006 19:20:00*5.872*5.8715*5.8723*5.871
05/17/2006 19:25:00*5.8714*5.8716*5.8723*5.8712
05/17/2006 19:30:00*5.8713*5.8725*5.8741*5.8713
05/17/2006 19:35:00*5.8725*5.8713*5.873*5.871
05/17/2006 19:40:00*5.8716*5.8698*5.8717*5.8685
05/17/2006 19:45:00*5.8697*5.8714*5.8727*5.8688
05/17/2006 19:50:00*5.871*5.8725*5.8731*5.8709
05/17/2006 19:55:00*5.8723*5.8701*5.8726*5.868
05/17/2006 20:00:00*5.8693*5.868*5.8703*5.8671
05/17/2006 20:05:00*5.8685*5.8684*5.8696*5.8678
05/17/2006 20:10:00*5.8678*5.8691*5.8699*5.8678
05/17/2006 20:15:00*5.8689*5.8697*5.87*5.8687
05/17/2006 20:20:00*5.8695*5.8703*5.8709*5.869
05/17/2006 20:25:00*5.8701*5.8692*5.8723*5.8683
05/17/2006 20:30:00*5.869*5.8682*5.8696*5.8675
05/17/2006 20:35:00*5.8675*5.8687*5.8699*5.8675
05/17/2006 20:40:00*5.8683*5.8676*5.8702*5.8674
05/17/2006 20:45:00*5.8679*5.8674*5.8684*5.8667
05/17/2006 20:50:00*5.8685*5.8689*5.8698*5.8674
05/17/2006 20:55:00*5.8692*5.8686*5.8698*5.8676
05/17/2006 21:00:00*5.8687*5.8697*5.8704*5.868
05/17/2006 21:05:00*5.87*5.8703*5.8718*5.8693
05/17/2006 21:10:00*5.8705*5.8696*5.8708*5.8691
05/17/2006 21:15:00*5.8694*5.87*5.8711*5.869
05/17/2006 21:20:00*5.8699*5.8707*5.8715*5.8699
05/17/2006 21:25:00*5.8711*5.87045*5.8713*5.8697
05/17/2006 21:30:00*5.8709*5.8704*5.8715*5.8695
05/17/2006 21:35:00*5.8705*5.8713*5.8721*5.86965
05/17/2006 21:40:00*5.8712*5.8706*5.8734*5.87025
05/17/2006 21:45:00*5.8702*5.8695*5.8718*5.86925
05/17/2006 21:50:00*5.8695*5.8698*5.8711*5.8692
05/17/2006 21:55:00*5.8706*5.8693*5.871*5.8686
05/17/2006 22:00:00*5.8703*5.8708*5.8715*5.8684
05/17/2006 22:05:00*5.8705*5.8703*5.87145*5.86945
05/17/2006 22:10:00*5.8711*5.8704*5.8711*5.8693
05/17/2006 22:15:00*5.8706*5.8712*5.872*5.8697
05/17/2006 22:20:00*5.871*5.8709*5.8721*5.8707
05/17/2006 22:25:00*5.8709*5.8701*5.872*5.8699
05/17/2006 22:30:00*5.8696*5.8714*5.8718*5.8683
05/17/2006 22:35:00*5.8705*5.8703*5.8714*5.8697
05/17/2006 22:40:00*5.8706*5.8708*5.8718*5.86975
05/17/2006 22:45:00*5.8711*5.8715*5.8723*5.8699
05/17/2006 22:50:00*5.8715*5.8703*5.8719*5.8699
05/17/2006 22:55:00*5.8697*5.8704*5.8715*5.8696
05/17/2006 23:00:00*5.8702*5.8706*5.8722*5.8696
05/17/2006 23:05:00*5.871*5.8702*5.8718*5.87005
05/17/2006 23:10:00*5.87005*5.8698*5.8712*5.86925
05/17/2006 23:15:00*5.8705*5.8699*5.8715*5.8694
05/17/2006 23:20:00*5.8705*5.8699*5.8715*5.8683
05/17/2006 23:25:00*5.8702*5.8709*5.8714*5.8695
05/17/2006 23:30:00*5.8706*5.8714*5.87235*5.87025
05/17/2006 23:35:00*5.87*5.8701*5.8717*5.8696
05/17/2006 23:40:00*5.87*5.8702*5.8717*5.8693
05/17/2006 23:45:00*5.8693*5.86985*5.8711*5.8681
05/17/2006 23:50:00*5.869*5.8684*5.87*5.8673
05/17/2006 23:55:00*5.8681*5.8678*5.869*5.8671
05/18/2006 00:00:00*5.8681*5.8681*5.8688*5.8674
05/18/2006 00:05:00*5.868*5.8684*5.87*5.8678
05/18/2006 00:10:00*5.8688*5.8693*5.8699*5.8684
05/18/2006 00:15:00*5.869*5.8693*5.8703*5.8681
05/18/2006 00:20:00*5.869*5.8696*5.8703*5.86865
05/18/2006 00:25:00*5.8703*5.8691*5.8709*5.8681
05/18/2006 00:30:00*5.8693*5.8691*5.8698*5.8685
05/18/2006 00:35:00*5.8697*5.8684*5.8701*5.8664
05/18/2006 00:40:00*5.8686*5.8679*5.8692*5.8672
05/18/2006 00:45:00*5.8676*5.8678*5.8685*5.867
05/18/2006 00:50:00*5.8685*5.8688*5.8694*5.8678
05/18/2006 00:55:00*5.8692*5.8685*5.8692*5.8678
05/18/2006 01:00:00*5.8688*5.8692*5.8694*5.8678
05/18/2006 01:05:00*5.868*5.8675*5.8693*5.8671
05/18/2006 01:10:00*5.86665*5.8357*5.8677*5.8354
05/18/2006 01:15:00*5.8371*5.8302*5.8371*5.8293
05/18/2006 01:20:00*5.83*5.8264*5.831*5.8263
05/18/2006 01:25:00*5.8268*5.841*5.841*5.8259
05/18/2006 01:30:00*5.8408*5.8425*5.8431*5.8398
05/18/2006 01:35:00*5.8425*5.8495*5.85005*5.842
05/18/2006 01:40:00*5.8498*5.8488*5.8502*5.8485
05/18/2006 01:45:00*5.8496*5.8491*5.8501*5.8488
05/18/2006 01:50:00*5.8495*5.8488*5.8511*5.8468
05/18/2006 01:55:00*5.8484*5.8477*5.8497*5.8472
05/18/2006 02:00:00*5.8472*5.8439*5.8496*5.8421
05/18/2006 02:05:00*5.84345*5.84975*5.8554*5.8429
05/18/2006 02:10:00*5.8499*5.855*5.8564*5.8464
05/18/2006 02:15:00*5.8553*5.85615*5.8608*5.8543
05/18/2006 02:20:00*5.8575*5.85195*5.859*5.85195
05/18/2006 02:25:00*5.8542*5.84795*5.85675*5.8474
05/18/2006 02:30:00*5.84805*5.84205*5.84845*5.8203
05/18/2006 02:35:00*5.8405*5.844*5.8463*5.8405
05/18/2006 02:40:00*5.8449*5.8514*5.8554*5.84365
05/18/2006 02:45:00*5.851*5.8501*5.8523*5.8466
05/18/2006 02:50:00*5.8505*5.8445*5.8507*5.8441
05/18/2006 02:55:00*5.8442*5.838*5.8445*5.8041
05/18/2006 03:00:00*5.8376*5.8352*5.8391*5.8342
05/18/2006 03:05:00*5.8354*5.8317*5.8405*5.8305
05/18/2006 03:10:00*5.8311*5.8271*5.8329*5.8249
05/18/2006 03:15:00*5.8274*5.8242*5.8285*5.8125
05/18/2006 03:20:00*5.8235*5.8254*5.8285*5.8225
05/18/2006 03:25:00*5.8257*5.8402*5.8402*5.8213
05/18/2006 03:30:00*5.84*5.8403*5.842*5.8338
05/18/2006 03:35:00*5.8409*5.8352*5.8412*5.8304
05/18/2006 03:40:00*5.8353*5.835*5.8366*5.8242
05/18/2006 03:45:00*5.8352*5.8403*5.8423*5.835
05/18/2006 03:50:00*5.84*5.8361*5.8412*5.8258
05/18/2006 03:55:00*5.8357*5.8343*5.8369*5.8318
05/18/2006 04:00:00*5.8342*5.8318*5.8343*5.829
05/18/2006 04:05:00*5.8315*5.8312*5.8352*5.8307
05/18/2006 04:10:00*5.8308*5.8257*5.8321*5.82
05/18/2006 04:15:00*5.8253*5.8239*5.8266*5.8208
05/18/2006 04:20:00*5.825*5.8231*5.8279*5.8221
05/18/2006 04:25:00*5.8233*5.825*5.8269*5.8197
05/18/2006 04:30:00*5.8252*5.825*5.8281*5.8237
05/18/2006 04:35:00*5.8254*5.8313*5.83365*5.825
05/18/2006 04:40:00*5.8319*5.8289*5.8319*5.8281
05/18/2006 04:45:00*5.8291*5.8263*5.8318*5.825
05/18/2006 04:50:00*5.826*5.8286*5.8297*5.8239
05/18/2006 04:55:00*5.8285*5.8286*5.8318*5.8275
05/18/2006 05:00:00*5.8285*5.8242*5.831*5.8233
05/18/2006 05:05:00*5.8236*5.8259*5.8262*5.8224
05/18/2006 05:10:00*5.826*5.827*5.8276*5.825
05/18/2006 05:15:00*5.8271*5.8225*5.8282*5.8208
05/18/2006 05:20:00*5.822*5.822*5.8243*5.8211
05/18/2006 05:25:00*5.8219*5.8246*5.8257*5.8199
05/18/2006 05:30:00*5.8243*5.8258*5.8272*5.8236
05/18/2006 05:35:00*5.825*5.8259*5.827*5.825
05/18/2006 05:40:00*5.82595*5.8311*5.8315*5.8237
05/18/2006 05:45:00*5.8308*5.8322*5.8336*5.8296
05/18/2006 05:50:00*5.8325*5.8247*5.8325*5.8243
05/18/2006 05:55:00*5.8243*5.8245*5.8266*5.8239
05/18/2006 06:00:00*5.8249*5.823*5.8273*5.8222
05/18/2006 06:05:00*5.8225*5.8246*5.8255*5.8215
05/18/2006 06:10:00*5.8228*5.8276*5.8276*5.8221
05/18/2006 06:15:00*5.8272*5.8284*5.8318*5.8262
05/18/2006 06:20:00*5.8285*5.8298*5.8304*5.8279
05/18/2006 06:25:00*5.8297*5.8296*5.8327*5.8288
05/18/2006 06:30:00*5.8297*5.8299*5.8323*5.8291
05/18/2006 06:35:00*5.83*5.83185*5.8319*5.8296
05/18/2006 06:40:00*5.8314*5.8338*5.83585*5.8308
05/18/2006 06:45:00*5.8332*5.8321*5.8343*5.8307
05/18/2006 06:50:00*5.8325*5.8332*5.8345*5.8317
05/18/2006 06:55:00*5.8336*5.8357*5.8385*5.8267
05/18/2006 07:00:00*5.8358*5.8374*5.8379*5.8343
05/18/2006 07:05:00*5.8372*5.8364*5.84055*5.8339
05/18/2006 07:10:00*5.8366*5.83445*5.8376*5.8341
05/18/2006 07:15:00*5.8341*5.834*5.835*5.8316
05/18/2006 07:20:00*5.833*5.8368*5.8385*5.8311
05/18/2006 07:25:00*5.8377*5.8466*5.8875*5.8368
05/18/2006 07:30:00*5.8466*5.84865*5.8528*5.8442
05/18/2006 07:35:00*5.8485*5.8542*5.8552*5.8469
05/18/2006 07:40:00*5.8545*5.8474*5.8545*5.8474
05/18/2006 07:45:00*5.8473*5.8507*5.8515*5.8441
05/18/2006 07:50:00*5.8505*5.8574*5.8574*5.8481
05/18/2006 07:55:00*5.8571*5.8594*5.8634*5.8553
05/18/2006 08:00:00*5.8574*5.8574*5.8594*5.8526
05/18/2006 08:05:00*5.856*5.8577*5.8602*5.8558
05/18/2006 08:10:00*5.8582*5.8588*5.86275*5.8577
05/18/2006 08:15:00*5.8592*5.86*5.8609*5.8565
05/18/2006 08:20:00*5.86*5.865*5.8658*5.8592
05/18/2006 08:25:00*5.8651*5.8752*5.8797*5.8643
05/18/2006 08:30:00*5.8739*5.8663*5.8761*5.863
05/18/2006 08:35:00*5.8658*5.8567*5.8673*5.8556
05/18/2006 08:40:00*5.8579*5.8497*5.8581*5.8466
05/18/2006 08:45:00*5.8505*5.8511*5.8525*5.8472
05/18/2006 08:50:00*5.8514*5.8367*5.8521*5.8326
05/18/2006 08:55:00*5.8371*5.8418*5.84375*5.8355
05/18/2006 09:00:00*5.8416*5.8376*5.844*5.8347
05/18/2006 09:05:00*5.838*5.8415*5.84305*5.8366
05/18/2006 09:10:00*5.8413*5.839*5.84595*5.8385
05/18/2006 09:15:00*5.84175*5.8269*5.84175*5.8266
05/18/2006 09:20:00*5.8267*5.8328*5.8337*5.8262
05/18/2006 09:25:00*5.8326*5.8382*5.84195*5.8317
05/18/2006 09:30:00*5.8385*5.8265*5.83885*5.8246
05/18/2006 09:35:00*5.8263*5.82*5.8292*5.8171
05/18/2006 09:40:00*5.8202*5.812*5.8202*5.8089
05/18/2006 09:45:00*5.8123*5.8031*5.8138*5.7971
05/18/2006 09:50:00*5.8025*5.8033*5.8043*5.80015
05/18/2006 09:55:00*5.8031*5.8108*5.814*5.8001
05/18/2006 10:00:00*5.8106*5.8102*5.8123*5.8068
05/18/2006 10:05:00*5.8098*5.8174*5.825*5.80795
05/18/2006 10:10:00*5.8179*5.8198*5.8218*5.8145
05/18/2006 10:15:00*5.81925*5.8264*5.82965*5.81925
05/18/2006 10:20:00*5.82735*5.8308*5.8348*5.8264
05/18/2006 10:25:00*5.8305*5.8261*5.8322*5.82455
05/18/2006 10:30:00*5.8254*5.8254*5.8329*5.8244
05/18/2006 10:35:00*5.8264*5.8281*5.8313*5.824
05/18/2006 10:40:00*5.8282*5.8239*5.8292*5.8225
05/18/2006 10:45:00*5.8237*5.8203*5.8242*5.8184
05/18/2006 10:50:00*5.82*5.8185*5.8212*5.81695
05/18/2006 10:55:00*5.819*5.8197*5.8209*5.8151
05/18/2006 11:00:00*5.82*5.8251*5.8274*5.8185
05/18/2006 11:05:00*5.8255*5.8236*5.8264*5.819
05/18/2006 11:15:00*5.8239*5.84495*5.8453*5.8216
05/18/2006 11:20:00*5.8355*5.8435*5.8507*5.8355
05/18/2006 11:25:00*5.8432*5.846*5.8466*5.84125
05/18/2006 11:30:00*5.8456*5.8522*5.8568*5.84465
05/18/2006 11:35:00*5.852*5.8546*5.8549*5.8508
05/18/2006 11:40:00*5.8544*5.8488*5.8546*5.84755
05/18/2006 11:45:00*5.8496*5.8526*5.8532*5.8479
05/18/2006 11:50:00*5.8507*5.84765*5.8543*5.84685
05/18/2006 11:55:00*5.8487*5.8533*5.8545*5.84695
05/18/2006 12:00:00*5.853*5.85515*5.8589*5.85145
05/18/2006 12:05:00*5.8583*5.8509*5.8605*5.8486
05/18/2006 12:10:00*5.851*5.8505*5.8519*5.8476
05/18/2006 12:15:00*5.8501*5.8497*5.8526*5.84645
05/18/2006 12:20:00*5.8485*5.8494*5.8515*5.8477
05/18/2006 12:25:00*5.8497*5.8501*5.85245*5.8474
05/18/2006 12:30:00*5.8507*5.8475*5.8531*5.84215
05/18/2006 12:35:00*5.848*5.8511*5.8518*5.84625
05/18/2006 12:40:00*5.8497*5.8517*5.85235*5.8477
05/18/2006 12:45:00*5.8514*5.8494*5.8517*5.84805
05/18/2006 12:50:00*5.849*5.8493*5.85*5.8461
05/18/2006 12:55:00*5.8494*5.849*5.8501*5.8475
05/18/2006 13:00:00*5.8507*5.8509*5.852*5.84585
05/18/2006 13:05:00*5.8495*5.8499*5.8516*5.8462
05/18/2006 13:10:00*5.8502*5.8448*5.8509*5.8437
05/18/2006 13:15:00*5.8446*5.84275*5.8484*5.83905
05/18/2006 13:20:00*5.8427*5.8443*5.8491*5.84145
05/18/2006 13:25:00*5.8442*5.8397*5.84935*5.8382
05/18/2006 13:30:00*5.8395*5.84*5.8403*5.838
05/18/2006 13:35:00*5.84*5.83535*5.8407*5.83365
05/18/2006 13:40:00*5.8365*5.8349*5.8375*5.83235
05/18/2006 13:45:00*5.8333*5.8348*5.8385*5.8332
05/18/2006 13:50:00*5.838*5.8344*5.838*5.8335
05/18/2006 13:55:00*5.8356*5.83245*5.8362*5.83035
05/18/2006 14:00:00*5.8321*5.83335*5.8368*5.83115
05/18/2006 14:05:00*5.832*5.83115*5.8337*5.83115
05/18/2006 14:10:00*5.83245*5.83375*5.8351*5.8308
05/18/2006 14:15:00*5.8349*5.836*5.836*5.83285
05/18/2006 14:20:00*5.8356*5.8352*5.8362*5.83295
05/18/2006 14:25:00*5.8336*5.8336*5.8355*5.8301
05/18/2006 14:30:00*5.8334*5.82895*5.8351*5.8287
05/18/2006 14:35:00*5.8285*5.83*5.8401*5.8282
05/18/2006 14:40:00*5.8318*5.8361*5.8363*5.83
05/18/2006 14:45:00*5.836*5.8365*5.8371*5.83465
05/18/2006 14:50:00*5.835*5.8338*5.8373*5.8314
05/18/2006 14:55:00*5.834*5.8343*5.8348*5.83115
05/18/2006 15:00:00*5.8339*5.8334*5.8349*5.83185
05/18/2006 15:05:00*5.833*5.8335*5.8351*5.827
05/18/2006 15:10:00*5.8337*5.8329*5.8368*5.82995
05/18/2006 15:15:00*5.8326*5.824*5.8345*5.8224
05/18/2006 15:20:00*5.824*5.8271*5.8321*5.82175
05/18/2006 15:25:00*5.8268*5.8205*5.8277*5.82
05/18/2006 15:30:00*5.8218*5.81785*5.8221*5.8167
05/18/2006 15:35:00*5.8175*5.8234*5.8282*5.81735
05/18/2006 15:40:00*5.824*5.8259*5.8285*5.8218
05/18/2006 15:45:00*5.8279*5.8278*5.8285*5.82565
05/18/2006 15:50:00*5.826*5.8301*5.8316*5.826
05/18/2006 15:55:00*5.8298*5.8299*5.8313*5.8282
05/18/2006 16:00:00*5.8282*5.8292*5.8307*5.828
05/18/2006 16:05:00*5.8295*5.82395*5.8304*5.82375
05/18/2006 16:10:00*5.8248*5.8279*5.8293*5.82375
05/18/2006 16:15:00*5.8277*5.8243*5.8281*5.82335
05/18/2006 16:20:00*5.8245*5.8236*5.8251*5.8218
05/18/2006 16:25:00*5.82255*5.8258*5.8258*5.8213
05/18/2006 16:30:00*5.8263*5.82275*5.8263*5.82185
05/18/2006 16:35:00*5.8247*5.8257*5.8403*5.82135
05/18/2006 16:40:00*5.8259*5.8249*5.839*5.82285
05/18/2006 16:45:00*5.8246*5.8192*5.8264*5.81695
05/18/2006 16:50:00*5.8195*5.824*5.8252*5.81535
05/18/2006 16:55:00*5.8243*5.8399*5.8403*5.82
05/18/2006 17:00:00*5.8403*5.83785*5.8406*5.83535
