05/18/2006 17:05:00*5.837*5.8398*5.8402*5.83645
05/18/2006 17:10:00*5.8401*5.838*5.8402*5.8353
05/18/2006 17:15:00*5.8381*5.83585*5.84105*5.82885
05/18/2006 17:20:00*5.838*5.82525*5.8381*5.82345
05/18/2006 17:25:00*5.8273*5.8299*5.8299*5.82375
05/18/2006 17:30:00*5.82805*5.82675*5.8309*5.82595
05/18/2006 17:35:00*5.829*5.8311*5.83465*5.82625
05/18/2006 17:40:00*5.82925*5.8303*5.8322*5.82725
05/18/2006 17:45:00*5.8299*5.829*5.8309*5.82585
05/18/2006 17:50:00*5.8285*5.82885*5.8311*5.82675
05/18/2006 17:55:00*5.8301*5.8297*5.8308*5.82735
05/18/2006 18:00:00*5.82755*5.82885*5.8317*5.82705
05/18/2006 18:05:00*5.8308*5.8308*5.8317*5.82865
05/18/2006 18:10:00*5.82895*5.82875*5.8314*5.82785
05/18/2006 18:15:00*5.831*5.83705*5.8401*5.82875
05/18/2006 18:20:00*5.837*5.83695*5.8398*5.83675
05/18/2006 18:25:00*5.83735*5.8394*5.8394*5.83695
05/18/2006 18:30:00*5.8398*5.83635*5.8398*5.83525
05/18/2006 18:35:00*5.8385*5.82785*5.8386*5.8274
05/18/2006 18:40:00*5.82765*5.82735*5.8298*5.827
05/18/2006 18:45:00*5.8277*5.8288*5.8305*5.82585
05/18/2006 18:50:00*5.8285*5.8291*5.8296*5.8261
05/18/2006 18:55:00*5.82685*5.82725*5.8301*5.8261
05/18/2006 19:00:00*5.8295*5.8289*5.8298*5.82695
05/18/2006 19:05:00*5.829*5.8299*5.8303*5.82795
05/18/2006 19:10:00*5.82795*5.8267*5.83*5.8267
05/18/2006 19:15:00*5.82705*5.8296*5.8303*5.8267
05/18/2006 19:20:00*5.8295*5.8294*5.83*5.8253
05/18/2006 19:25:00*5.8291*5.8286*5.8306*5.82515
05/18/2006 19:30:00*5.8283*5.82795*5.8302*5.82575
05/18/2006 19:35:00*5.828*5.8305*5.8314*5.8268
05/18/2006 19:40:00*5.82855*5.82845*5.8311*5.82785
05/18/2006 19:45:00*5.831*5.8295*5.8312*5.82755
05/18/2006 19:50:00*5.8295*5.8306*5.8309*5.82705
05/18/2006 19:55:00*5.8309*5.8303*5.8315*5.82545
05/18/2006 20:00:00*5.8307*5.8282*5.8311*5.82595
05/18/2006 20:05:00*5.828*5.8295*5.8308*5.82535
05/18/2006 20:10:00*5.8301*5.8303*5.8321*5.82755
05/18/2006 20:15:00*5.8305*5.8313*5.8385*5.82825
05/18/2006 20:20:00*5.831*5.8309*5.8318*5.82875
05/18/2006 20:25:00*5.8307*5.82845*5.8309*5.82795
05/18/2006 20:30:00*5.8298*5.8321*5.8321*5.82795
05/18/2006 20:35:00*5.832*5.8295*5.8325*5.82755
05/18/2006 20:40:00*5.8298*5.8292*5.8306*5.8262
05/18/2006 20:45:00*5.8286*5.8283*5.8298*5.8248
05/18/2006 20:50:00*5.8265*5.8291*5.8296*5.82585
05/18/2006 20:55:00*5.82735*5.8288*5.8299*5.827
05/18/2006 21:00:00*5.8291*5.8292*5.8298*5.82635
05/18/2006 21:05:00*5.829*5.8288*5.8298*5.82605
05/18/2006 21:10:00*5.8288*5.8302*5.8316*5.8267
05/18/2006 21:15:00*5.8298*5.8299*5.8307*5.828
05/18/2006 21:20:00*5.8285*5.831*5.8312*5.828
05/18/2006 21:25:00*5.82875*5.82875*5.8312*5.82835
05/18/2006 21:30:00*5.8309*5.8291*5.8318*5.82845
05/18/2006 21:35:00*5.829*5.8306*5.8319*5.82825
05/18/2006 21:40:00*5.8312*5.8294*5.8321*5.82805
05/18/2006 21:45:00*5.8313*5.82935*5.8317*5.82825
05/18/2006 21:50:00*5.82915*5.83005*5.8333*5.82895
05/18/2006 21:55:00*5.8325*5.8308*5.833*5.82855
05/18/2006 22:00:00*5.8287*5.83065*5.83085*5.8271
05/18/2006 22:05:00*5.8305*5.8301*5.8316*5.8282
05/18/2006 22:10:00*5.8288*5.83015*5.8314*5.82755
05/18/2006 22:15:00*5.8308*5.8302*5.8318*5.8282
05/18/2006 22:20:00*5.8305*5.8297*5.8312*5.82755
05/18/2006 22:25:00*5.8288*5.8282*5.8305*5.82725
05/18/2006 22:30:00*5.8296*5.8303*5.8309*5.8277
05/18/2006 22:35:00*5.83*5.8297*5.8309*5.8282
05/18/2006 22:40:00*5.82785*5.82795*5.8309*5.82755
05/18/2006 22:45:00*5.82835*5.83*5.8306*5.82725
05/18/2006 22:50:00*5.828*5.8292*5.8304*5.8273
05/18/2006 22:55:00*5.8294*5.8291*5.8307*5.8266
05/18/2006 23:00:00*5.82685*5.829*5.82965*5.82625
05/18/2006 23:05:00*5.827*5.8278*5.8303*5.8263
05/18/2006 23:10:00*5.8273*5.8297*5.8299*5.8261
05/18/2006 23:15:00*5.82715*5.8295*5.8306*5.82695
05/18/2006 23:20:00*5.8285*5.8306*5.831*5.82675
05/18/2006 23:25:00*5.82865*5.83*5.8383*5.82795
05/18/2006 23:30:00*5.8281*5.8284*5.8307*5.8281
05/18/2006 23:35:00*5.83*5.8305*5.8305*5.8281
05/18/2006 23:40:00*5.83*5.8285*5.8312*5.82705
05/18/2006 23:45:00*5.82715*5.8299*5.8318*5.82685
05/18/2006 23:50:00*5.828*5.8309*5.8328*5.82765
05/18/2006 23:55:00*5.8312*5.8295*5.8314*5.8272
05/19/2006 00:00:00*5.829*5.829*5.8306*5.82715
05/19/2006 00:05:00*5.8295*5.83*5.8313*5.82665
05/19/2006 00:10:00*5.8297*5.8318*5.8325*5.82735
05/19/2006 00:15:00*5.83*5.82845*5.8318*5.82795
05/19/2006 00:20:00*5.831*5.83015*5.8322*5.82845
05/19/2006 00:25:00*5.8328*5.83155*5.8334*5.8294
05/19/2006 00:30:00*5.8315*5.82945*5.8319*5.8289
05/19/2006 00:35:00*5.8295*5.8319*5.8321*5.82935
05/19/2006 00:40:00*5.8296*5.8303*5.8321*5.82745
05/19/2006 00:45:00*5.8301*5.8316*5.8324*5.828
05/19/2006 00:50:00*5.83*5.8306*5.8318*5.82895
05/19/2006 00:55:00*5.8304*5.8289*5.8316*5.82845
05/19/2006 01:00:00*5.8286*5.8306*5.8325*5.8284
05/19/2006 01:05:00*5.8295*5.8316*5.8316*5.82815
05/19/2006 01:10:00*5.83155*5.8301*5.8316*5.82735
05/19/2006 01:15:00*5.82825*5.8296*5.8326*5.82825
05/19/2006 01:20:00*5.832*5.8287*5.832*5.8279
05/19/2006 01:25:00*5.8311*5.8314*5.8319*5.8287
05/19/2006 01:30:00*5.8308*5.8289*5.8314*5.8267
05/19/2006 01:35:00*5.8286*5.8283*5.8297*5.826
05/19/2006 01:40:00*5.8285*5.8283*5.8293*5.82645
05/19/2006 01:45:00*5.82865*5.827*5.83*5.82495
05/19/2006 01:50:00*5.8277*5.8278*5.8285*5.825
05/19/2006 01:55:00*5.8262*5.8279*5.8284*5.8249
05/19/2006 02:00:00*5.8282*5.8261*5.8282*5.82405
05/19/2006 02:05:00*5.826*5.8257*5.8291*5.824
05/19/2006 02:10:00*5.8259*5.8251*5.8265*5.82215
05/19/2006 02:15:00*5.8253*5.825*5.8265*5.8228
05/19/2006 02:20:00*5.825*5.8238*5.8258*5.81695
05/19/2006 02:25:00*5.82185*5.8209*5.8238*5.81735
05/19/2006 02:30:00*5.81885*5.8176*5.821*5.81465
05/19/2006 02:35:00*5.8176*5.8055*5.8178*5.804
05/19/2006 02:40:00*5.8043*5.8035*5.8103*5.8022
05/19/2006 02:45:00*5.803*5.79995*5.8036*5.7975
05/19/2006 02:50:00*5.8005*5.7932*5.801*5.7932
05/19/2006 02:55:00*5.792*5.7888*5.7947*5.78645
05/19/2006 03:00:00*5.78775*5.7954*5.7954*5.78775
05/19/2006 03:05:00*5.7951*5.8025*5.809*5.794
05/19/2006 03:10:00*5.8028*5.8041*5.8059*5.7958
05/19/2006 03:15:00*5.8044*5.8039*5.8062*5.7994
05/19/2006 03:20:00*5.8026*5.8019*5.8064*5.8
05/19/2006 03:25:00*5.8007*5.808*5.8097*5.8007
05/19/2006 03:30:00*5.8082*5.8093*5.8108*5.80645
05/19/2006 03:35:00*5.8096*5.8086*5.81*5.8063
05/19/2006 03:40:00*5.8089*5.8082*5.8098*5.80565
05/19/2006 03:45:00*5.8083*5.8103*5.8119*5.8069
05/19/2006 03:50:00*5.8101*5.80805*5.8114*5.80735
05/19/2006 03:55:00*5.8085*5.8069*5.8097*5.8062
05/19/2006 04:00:00*5.8071*5.8043*5.8071*5.80245
05/19/2006 04:05:00*5.8045*5.8057*5.8072*5.80365
05/19/2006 04:10:00*5.8055*5.7937*5.8063*5.793
05/19/2006 04:15:00*5.794*5.79485*5.798*5.7909
05/19/2006 04:20:00*5.795*5.7898*5.7979*5.78275
05/19/2006 04:25:00*5.7892*5.7871*5.7911*5.78625
05/19/2006 04:30:00*5.7875*5.7892*5.79*5.7855
05/19/2006 04:35:00*5.7885*5.7855*5.7893*5.78465
05/19/2006 04:40:00*5.786*5.7881*5.7892*5.78545
05/19/2006 04:45:00*5.7875*5.7889*5.7899*5.7871
05/19/2006 04:50:00*5.7888*5.7905*5.7924*5.7878
05/19/2006 04:55:00*5.78995*5.7886*5.7909*5.78765
05/19/2006 05:00:00*5.7888*5.7829*5.7898*5.78085
05/19/2006 05:05:00*5.78175*5.7826*5.7847*5.78095
05/19/2006 05:10:00*5.7829*5.7788*5.784*5.77705
05/19/2006 05:15:00*5.7789*5.7782*5.7805*5.77755
05/19/2006 05:20:00*5.7775*5.77675*5.7788*5.77475
05/19/2006 05:25:00*5.7781*5.7738*5.7783*5.7729
05/19/2006 05:30:00*5.7741*5.772*5.7757*5.7719
05/19/2006 05:35:00*5.7716*5.7747*5.7747*5.7713
05/19/2006 05:40:00*5.77415*5.7776*5.7784*5.77415
05/19/2006 05:45:00*5.7781*5.7755*5.7781*5.7748
05/19/2006 05:50:00*5.775*5.7771*5.7773*5.7705
05/19/2006 05:55:00*5.7773*5.7855*5.7861*5.7767
05/19/2006 06:00:00*5.7848*5.7835*5.7855*5.78
05/19/2006 06:05:00*5.7832*5.789*5.7897*5.7823
05/19/2006 06:10:00*5.7891*5.789*5.7917*5.786
05/19/2006 06:15:00*5.7892*5.7909*5.7935*5.7882
05/19/2006 06:20:00*5.791*5.79395*5.7946*5.7888
05/19/2006 06:25:00*5.795*5.79325*5.7972*5.7925
05/19/2006 06:30:00*5.7937*5.79475*5.7977*5.7931
05/19/2006 06:35:00*5.7945*5.7928*5.7951*5.7926
05/19/2006 06:40:00*5.7931*5.793*5.79445*5.7919
05/19/2006 06:45:00*5.79325*5.7893*5.79325*5.788
05/19/2006 06:50:00*5.79*5.7913*5.7947*5.7865
05/19/2006 06:55:00*5.7916*5.7911*5.7922*5.7895
05/19/2006 07:00:00*5.7914*5.7895*5.7917*5.78875
05/19/2006 07:05:00*5.7895*5.788*5.7898*5.7858
05/19/2006 07:10:00*5.78825*5.7904*5.7904*5.7878
05/19/2006 07:15:00*5.7907*5.7887*5.791*5.7879
05/19/2006 07:20:00*5.7889*5.7882*5.7895*5.7874
05/19/2006 07:25:00*5.7885*5.7828*5.7888*5.7828
05/19/2006 07:30:00*5.7827*5.78225*5.7835*5.7817
05/19/2006 07:35:00*5.783*5.7851*5.786*5.78225
05/19/2006 07:40:00*5.7853*5.7853*5.7888*5.7831
05/19/2006 07:45:00*5.78515*5.7873*5.7906*5.7848
05/19/2006 07:50:00*5.7875*5.78475*5.7886*5.7838
05/19/2006 07:55:00*5.7848*5.785*5.7862*5.78385
05/19/2006 08:00:00*5.78465*5.7893*5.7912*5.7842
05/19/2006 08:05:00*5.789*5.7964*5.7998*5.78825
05/19/2006 08:10:00*5.7967*5.793*5.7967*5.7888
05/19/2006 08:15:00*5.79205*5.7971*5.7972*5.79205
05/19/2006 08:20:00*5.7975*5.7998*5.8008*5.79625
05/19/2006 08:25:00*5.79965*5.7962*5.8002*5.7948
05/19/2006 08:30:00*5.7963*5.7953*5.7986*5.7934
05/19/2006 08:35:00*5.7948*5.7983*5.7988*5.79355
05/19/2006 08:40:00*5.7979*5.7983*5.8002*5.7971
05/19/2006 08:45:00*5.7985*5.7996*5.8014*5.79765
05/19/2006 08:50:00*5.8*5.7898*5.8005*5.7883
05/19/2006 08:55:00*5.7897*5.7904*5.7923*5.7891
05/19/2006 09:00:00*5.7906*5.7808*5.7915*5.77905
05/19/2006 09:05:00*5.7804*5.7835*5.786*5.7776
05/19/2006 09:10:00*5.7836*5.7915*5.7918*5.78315
05/19/2006 09:15:00*5.7922*5.7814*5.793*5.77985
05/19/2006 09:20:00*5.7817*5.7828*5.785*5.7802
05/19/2006 09:25:00*5.783*5.7874*5.788*5.7816
05/19/2006 09:30:00*5.7877*5.7851*5.7895*5.78485
05/19/2006 09:35:00*5.7845*5.7884*5.7885*5.78355
05/19/2006 09:40:00*5.7885*5.78325*5.789*5.781
05/19/2006 09:45:00*5.784*5.78555*5.7864*5.78325
05/19/2006 09:50:00*5.7859*5.7834*5.7876*5.781
05/19/2006 09:55:00*5.7831*5.7862*5.7877*5.7828
05/19/2006 10:00:00*5.7859*5.7874*5.7894*5.78445
05/19/2006 10:05:00*5.7875*5.7886*5.793*5.78435
05/19/2006 10:10:00*5.7893*5.7893*5.79755*5.785
05/19/2006 10:15:00*5.79105*5.7888*5.7915*5.78785
05/19/2006 10:20:00*5.7892*5.7963*5.7967*5.7888
05/19/2006 10:25:00*5.7967*5.8037*5.805*5.7959
05/19/2006 10:30:00*5.804*5.8072*5.8077*5.8006
05/19/2006 10:35:00*5.8069*5.8028*5.8094*5.7999
05/19/2006 10:40:00*5.8025*5.8032*5.8052*5.79895
05/19/2006 10:45:00*5.8035*5.8048*5.8166*5.80075
05/19/2006 10:50:00*5.8054*5.8042*5.812*5.80215
05/19/2006 10:55:00*5.8039*5.8044*5.8088*5.8003
05/19/2006 11:00:00*5.8043*5.8148*5.8148*5.8014
05/19/2006 11:05:00*5.8144*5.8092*5.8186*5.8083
05/19/2006 11:10:00*5.8095*5.815*5.81615*5.8086
05/19/2006 11:15:00*5.8153*5.8176*5.81945*5.8128
05/19/2006 11:20:00*5.8225*5.8181*5.8225*5.81665
05/19/2006 11:25:00*5.8177*5.8183*5.82*5.81455
05/19/2006 11:30:00*5.818*5.8211*5.8214*5.81405
05/19/2006 11:35:00*5.8214*5.8126*5.8217*5.8091
05/19/2006 11:40:00*5.8129*5.8122*5.8155*5.8078
05/19/2006 11:45:00*5.8125*5.8151*5.8158*5.8095
05/19/2006 11:50:00*5.8154*5.8116*5.8165*5.8101
05/19/2006 11:55:00*5.8135*5.8127*5.8138*5.8116
05/19/2006 12:00:00*5.8129*5.8084*5.8147*5.805
05/19/2006 12:05:00*5.8081*5.80715*5.8154*5.79505
05/19/2006 12:10:00*5.8131*5.8156*5.82065*5.80715
05/19/2006 12:15:00*5.8153*5.8146*5.8184*5.80945
05/19/2006 12:20:00*5.815*5.814*5.81595*5.8124
05/19/2006 12:25:00*5.8143*5.8142*5.818*5.80775
05/19/2006 12:30:00*5.8145*5.8117*5.81585*5.8117
05/19/2006 12:35:00*5.8165*5.81495*5.8175*5.8114
05/19/2006 12:40:00*5.8149*5.8113*5.8174*5.811
05/19/2006 12:45:00*5.811*5.81115*5.8134*5.8091
05/19/2006 12:50:00*5.811*5.8119*5.81365*5.8095
05/19/2006 12:55:00*5.8122*5.8127*5.8137*5.8105
05/19/2006 13:00:00*5.8131*5.8106*5.814*5.81
05/19/2006 13:05:00*5.8105*5.8127*5.8137*5.8102
05/19/2006 13:10:00*5.8116*5.8123*5.8143*5.8098
05/19/2006 13:15:00*5.812*5.8131*5.8141*5.81145
05/19/2006 13:20:00*5.8118*5.814*5.814*5.81005
05/19/2006 13:25:00*5.8136*5.8127*5.8192*5.80605
05/19/2006 13:30:00*5.8133*5.8161*5.8167*5.80555
05/19/2006 13:35:00*5.8158*5.8066*5.8161*5.80365
05/19/2006 13:40:00*5.80585*5.8072*5.8078*5.8047
05/19/2006 13:45:00*5.8051*5.80385*5.8072*5.8037
05/19/2006 13:50:00*5.8045*5.8023*5.8047*5.80175
05/19/2006 13:55:00*5.8024*5.7843*5.80255*5.7843
05/19/2006 14:00:00*5.7842*5.7836*5.7956*5.7817
05/19/2006 14:05:00*5.7832*5.80415*5.8053*5.78265
05/19/2006 14:10:00*5.80465*5.80315*5.8053*5.80315
05/19/2006 14:15:00*5.804*5.8045*5.8053*5.80265
05/19/2006 14:20:00*5.8015*5.7885*5.8045*5.78725
05/19/2006 14:25:00*5.7888*5.78745*5.7892*5.78695
05/19/2006 14:30:00*5.78725*5.8057*5.8095*5.78725
05/19/2006 14:35:00*5.8025*5.80405*5.8086*5.8025
05/19/2006 14:40:00*5.8048*5.80395*5.8052*5.80265
05/19/2006 14:45:00*5.8049*5.8033*5.8049*5.8009
05/19/2006 14:50:00*5.803*5.8035*5.8046*5.80145
05/19/2006 14:55:00*5.8033*5.8042*5.8047*5.80215
05/19/2006 15:00:00*5.8047*5.8015*5.8057*5.80145
05/19/2006 15:05:00*5.8017*5.8033*5.8039*5.80075
05/19/2006 15:10:00*5.8034*5.8035*5.8046*5.80245
05/19/2006 15:15:00*5.8029*5.80475*5.8055*5.80265
05/19/2006 15:20:00*5.8045*5.80285*5.8053*5.80225
05/19/2006 15:25:00*5.8036*5.8044*5.8046*5.80255
05/19/2006 15:30:00*5.8038*5.80535*5.807*5.8038
05/19/2006 15:35:00*5.806*5.80545*5.8063*5.8049
05/19/2006 15:40:00*5.8055*5.80545*5.8064*5.8042
05/19/2006 15:45:00*5.80525*5.806*5.8066*5.8045
05/19/2006 15:50:00*5.8055*5.80585*5.8067*5.80515
05/19/2006 15:55:00*5.806*5.8064*5.8071*5.80485
05/19/2006 16:00:00*5.8063*5.80455*5.80655*5.804
05/19/2006 16:05:00*5.8045*5.8062*5.8074*5.8038
05/19/2006 16:10:00*5.806*5.813*5.813*5.80555
05/19/2006 16:15:00*5.8133*5.8125*5.8137*5.8117
05/19/2006 16:20:00*5.813*5.81275*5.8139*5.8117
05/19/2006 16:25:00*5.8128*5.8123*5.8136*5.8117
05/19/2006 16:30:00*5.8122*5.8131*5.8136*5.81145
05/19/2006 16:35:00*5.8125*5.7951*5.8145*5.795
05/19/2006 16:40:00*5.7949*5.7976*5.8042*5.7933
05/19/2006 16:45:00*5.7986*5.7996*5.8046*5.7974
05/19/2006 16:50:00*5.8035*5.7986*5.8045*5.79755
05/19/2006 16:55:00*5.7988*5.79985*5.8005*5.7983
05/19/2006 17:00:00*5.8006*5.8002*5.801*5.7983
