05/21/2006 17:05:00*5.7979*5.7979*5.8001*5.7957
05/21/2006 17:10:00*5.7974*5.7967*5.7979*5.7964
05/21/2006 17:15:00*5.7962*5.7976*5.7976*5.7962
05/21/2006 17:20:00*5.7974*5.7968*5.7977*5.7968
05/21/2006 17:25:00*5.7974*5.7994*5.8002*5.7967
05/21/2006 17:30:00*5.7992*5.7996*5.7996*5.7991
05/21/2006 17:35:00*5.7991*5.7994*5.7996*5.7991
05/21/2006 17:40:00*5.7987*5.7974*5.7994*5.7967
05/21/2006 17:45:00*5.7976*5.7969*5.7983*5.7969
05/21/2006 17:50:00*5.7975*5.7992*5.8004*5.7959
05/21/2006 17:55:00*5.7994*5.7994*5.8002*5.7977
05/21/2006 18:00:00*5.7997*5.7982*5.7997*5.7972
05/21/2006 18:05:00*5.7974*5.7962*5.7992*5.7962
05/21/2006 18:10:00*5.7959*5.7968*5.7968*5.7959
05/21/2006 18:15:00*5.7975*5.7968*5.7975*5.7963
05/21/2006 18:20:00*5.7965*5.7963*5.7969*5.7957
05/21/2006 18:25:00*5.7963*5.7966*5.7968*5.7959
05/21/2006 18:30:00*5.7963*5.7971*5.7976*5.7963
05/21/2006 18:35:00*5.798*5.7966*5.798*5.7959
05/21/2006 18:40:00*5.7964*5.7971*5.7971*5.7961
05/21/2006 18:45:00*5.7968*5.7954*5.7974*5.7944
05/21/2006 18:50:00*5.7959*5.7973*5.7973*5.7954
05/21/2006 18:55:00*5.7971*5.7966*5.7974*5.7966
05/21/2006 19:00:00*5.7968*5.7963*5.7968*5.7958
05/21/2006 19:05:00*5.796*5.7955*5.7963*5.7948
05/21/2006 19:10:00*5.79535*5.79605*5.7965*5.79535
05/21/2006 19:15:00*5.7961*5.7962*5.7967*5.79545
05/21/2006 19:20:00*5.7963*5.796*5.79645*5.7955
05/21/2006 19:25:00*5.79585*5.7959*5.7965*5.7952
05/21/2006 19:30:00*5.79575*5.7967*5.7974*5.7947
05/21/2006 19:35:00*5.7962*5.79795*5.798*5.7958
05/21/2006 19:40:00*5.7974*5.79715*5.7981*5.79655
05/21/2006 19:45:00*5.79735*5.79605*5.798*5.79605
05/21/2006 19:50:00*5.79635*5.79685*5.79735*5.796
05/21/2006 19:55:00*5.7973*5.7966*5.7974*5.7966
05/21/2006 20:00:00*5.79675*5.79545*5.7974*5.79525
05/21/2006 20:05:00*5.7955*5.79635*5.79635*5.7949
05/21/2006 20:10:00*5.7953*5.7971*5.7971*5.7951
05/21/2006 20:15:00*5.7967*5.7948*5.7971*5.7926
05/21/2006 20:20:00*5.7945*5.79375*5.7959*5.7936
05/21/2006 20:25:00*5.7941*5.7945*5.7963*5.7937
05/21/2006 20:30:00*5.79395*5.7933*5.7945*5.79255
05/21/2006 20:35:00*5.7915*5.79315*5.7943*5.7915
05/21/2006 20:40:00*5.7933*5.7932*5.7941*5.7927
05/21/2006 20:45:00*5.793*5.79135*5.7932*5.79115
05/21/2006 20:50:00*5.791*5.7919*5.79215*5.79085
05/21/2006 20:55:00*5.792*5.7926*5.7932*5.7913
05/21/2006 21:00:00*5.7925*5.79315*5.794*5.7914
05/21/2006 21:05:00*5.793*5.7943*5.7946*5.79285
05/21/2006 21:10:00*5.794*5.7937*5.7952*5.793
05/21/2006 21:15:00*5.7944*5.7938*5.7944*5.79205
05/21/2006 21:20:00*5.7935*5.80245*5.8032*5.79315
05/21/2006 21:25:00*5.8024*5.8021*5.8034*5.80185
05/21/2006 21:30:00*5.80195*5.80055*5.8024*5.79975
05/21/2006 21:35:00*5.81*5.80105*5.81*5.79995
05/21/2006 21:40:00*5.8011*5.8012*5.8019*5.8004
05/21/2006 21:45:00*5.8014*5.80255*5.8031*5.8012
05/21/2006 21:50:00*5.803*5.80245*5.8042*5.80175
05/21/2006 21:55:00*5.80225*5.8016*5.8038*5.8016
05/21/2006 22:00:00*5.8024*5.80135*5.8034*5.80135
05/21/2006 22:05:00*5.801*5.8012*5.8019*5.801
05/21/2006 22:10:00*5.80155*5.8025*5.8033*5.8012
05/21/2006 22:15:00*5.802*5.80345*5.8039*5.80185
05/21/2006 22:20:00*5.8035*5.8028*5.80385*5.80245
05/21/2006 22:25:00*5.80245*5.80235*5.8034*5.8015
05/21/2006 22:30:00*5.8019*5.8026*5.803*5.8014
05/21/2006 22:35:00*5.802*5.8008*5.8029*5.8007
05/21/2006 22:40:00*5.801*5.7992*5.8017*5.7971
05/21/2006 22:45:00*5.7986*5.7982*5.79935*5.79765
05/21/2006 22:50:00*5.799*5.7963*5.799*5.79515
05/21/2006 22:55:00*5.7964*5.79735*5.7983*5.79615
05/21/2006 23:00:00*5.7976*5.79735*5.798*5.7967
05/21/2006 23:05:00*5.7973*5.7961*5.7981*5.7959
05/21/2006 23:10:00*5.796*5.7952*5.7978*5.7944
05/21/2006 23:15:00*5.7954*5.7967*5.7979*5.7947
05/21/2006 23:20:00*5.7973*5.7991*5.7992*5.7963
05/21/2006 23:25:00*5.799*5.8002*5.8008*5.79805
05/21/2006 23:30:00*5.8009*5.803*5.8032*5.7992
05/21/2006 23:35:00*5.8033*5.7989*5.80375*5.79865
05/21/2006 23:40:00*5.7996*5.79885*5.8014*5.79885
05/21/2006 23:45:00*5.79925*5.79795*5.8007*5.7979
05/21/2006 23:50:00*5.799*5.7992*5.7995*5.79795
05/21/2006 23:55:00*5.79895*5.7998*5.8001*5.79855
05/22/2006 00:00:00*5.79955*5.8*5.8007*5.79915
05/22/2006 00:05:00*5.7995*5.80085*5.8012*5.7995
05/22/2006 00:10:00*5.8007*5.79835*5.8021*5.79815
05/22/2006 00:15:00*5.7987*5.7983*5.7993*5.7978
05/22/2006 00:20:00*5.7975*5.7978*5.79985*5.79725
05/22/2006 00:25:00*5.79745*5.7978*5.7984*5.79655
05/22/2006 00:30:00*5.7984*5.7995*5.7995*5.7971
05/22/2006 00:35:00*5.799*5.799*5.80025*5.7978
05/22/2006 00:40:00*5.79885*5.7981*5.7994*5.7969
05/22/2006 00:45:00*5.7984*5.79725*5.7986*5.797
05/22/2006 00:50:00*5.797*5.79745*5.7981*5.79665
05/22/2006 00:55:00*5.7972*5.7972*5.7977*5.7966
05/22/2006 01:00:00*5.7974*5.7975*5.79775*5.7958
05/22/2006 01:05:00*5.7979*5.8012*5.8015*5.7964
05/22/2006 01:10:00*5.8012*5.80175*5.8028*5.8007
05/22/2006 01:15:00*5.8018*5.7998*5.80195*5.7995
05/22/2006 01:20:00*5.7995*5.8012*5.8016*5.7992
05/22/2006 01:25:00*5.8013*5.80115*5.8018*5.8
05/22/2006 01:30:00*5.80125*5.8*5.802*5.79955
05/22/2006 01:35:00*5.8*5.7989*5.801*5.79855
05/22/2006 01:40:00*5.7995*5.8001*5.80025*5.79835
05/22/2006 01:45:00*5.80025*5.7996*5.80105*5.7985
05/22/2006 01:50:00*5.799*5.7944*5.80295*5.7943
05/22/2006 01:55:00*5.79465*5.8027*5.8029*5.79385
05/22/2006 02:00:00*5.8025*5.802*5.8042*5.8017
05/22/2006 02:05:00*5.8025*5.80075*5.8039*5.7998
05/22/2006 02:10:00*5.8004*5.8016*5.80225*5.8001
05/22/2006 02:15:00*5.8005*5.80195*5.80205*5.7718
05/22/2006 02:20:00*5.8015*5.8007*5.8028*5.7999
05/22/2006 02:25:00*5.8004*5.8107*5.8139*5.8
05/22/2006 02:30:00*5.8103*5.806*5.8201*5.7944
05/22/2006 02:35:00*5.8052*5.8165*5.8176*5.7997
05/22/2006 02:40:00*5.817*5.8243*5.8268*5.8155
05/22/2006 02:45:00*5.8252*5.818*5.8259*5.8177
05/22/2006 02:50:00*5.8175*5.8222*5.8256*5.8122
05/22/2006 02:55:00*5.822*5.8248*5.8294*5.822
05/22/2006 03:00:00*5.8255*5.8226*5.8277*5.8187
05/22/2006 03:05:00*5.8228*5.8148*5.8264*5.8113
05/22/2006 03:10:00*5.8147*5.824*5.8258*5.8144
05/22/2006 03:15:00*5.8233*5.8346*5.8394*5.8233
05/22/2006 03:20:00*5.835*5.8285*5.8355*5.8274
05/22/2006 03:25:00*5.8287*5.8273*5.8297*5.8224
05/22/2006 03:30:00*5.8269*5.8271*5.8301*5.8246
05/22/2006 03:35:00*5.8275*5.8284*5.8323*5.8261
05/22/2006 03:40:00*5.8279*5.8246*5.82995*5.8246
05/22/2006 03:45:00*5.8251*5.8266*5.82995*5.8245
05/22/2006 03:50:00*5.827*5.81655*5.82775*5.8137
05/22/2006 03:55:00*5.8157*5.82025*5.8228*5.8104
05/22/2006 04:00:00*5.8187*5.81765*5.82025*5.8131
05/22/2006 04:05:00*5.8165*5.81985*5.8224*5.8163
05/22/2006 04:10:00*5.8182*5.8187*5.82145*5.8162
05/22/2006 04:15:00*5.8191*5.8198*5.82105*5.818
05/22/2006 04:20:00*5.819*5.8148*5.82085*5.8141
05/22/2006 04:25:00*5.8147*5.8044*5.81555*5.8028
05/22/2006 04:30:00*5.8052*5.8046*5.80805*5.8015
05/22/2006 04:35:00*5.8053*5.8088*5.8127*5.8046
05/22/2006 04:40:00*5.809*5.80865*5.80975*5.8075
05/22/2006 04:45:00*5.808*5.81165*5.81265*5.8073
05/22/2006 04:50:00*5.811*5.811*5.81215*5.809
05/22/2006 04:55:00*5.81115*5.81205*5.8134*5.8105
05/22/2006 05:00:00*5.8116*5.8099*5.81275*5.8085
05/22/2006 05:05:00*5.8106*5.8077*5.8113*5.8038
05/22/2006 05:10:00*5.8078*5.80795*5.8102*5.8067
05/22/2006 05:15:00*5.8084*5.8113*5.8129*5.8077
05/22/2006 05:20:00*5.8107*5.81435*5.815*5.81
05/22/2006 05:25:00*5.8151*5.81315*5.8156*5.81185
05/22/2006 05:30:00*5.814*5.8164*5.8165*5.81205
05/22/2006 05:35:00*5.8163*5.8173*5.8175*5.8125
05/22/2006 05:40:00*5.81675*5.8168*5.8215*5.81575
05/22/2006 05:45:00*5.816*5.8168*5.8177*5.8154
05/22/2006 05:50:00*5.8167*5.81885*5.8203*5.81585
05/22/2006 05:55:00*5.8195*5.8232*5.8255*5.81885
05/22/2006 06:00:00*5.8251*5.81995*5.8251*5.81725
05/22/2006 06:05:00*5.8215*5.8167*5.8218*5.8106
05/22/2006 06:10:00*5.8164*5.8163*5.8172*5.8081
05/22/2006 06:15:00*5.8159*5.815*5.8186*5.8138
05/22/2006 06:20:00*5.8145*5.8167*5.8191*5.8145
05/22/2006 06:25:00*5.8171*5.8144*5.81775*5.8131
05/22/2006 06:30:00*5.8139*5.8122*5.8146*5.8107
05/22/2006 06:35:00*5.813*5.8129*5.8138*5.8113
05/22/2006 06:40:00*5.813*5.8069*5.8141*5.806
05/22/2006 06:45:00*5.807*5.8079*5.8115*5.8063
05/22/2006 06:50:00*5.808*5.8107*5.8113*5.807
05/22/2006 06:55:00*5.811*5.8128*5.8158*5.8103
05/22/2006 07:00:00*5.8132*5.813*5.8161*5.8104
05/22/2006 07:05:00*5.8133*5.8123*5.8137*5.8106
05/22/2006 07:10:00*5.8125*5.8126*5.8144*5.812
05/22/2006 07:15:00*5.8129*5.8099*5.813*5.8087
05/22/2006 07:20:00*5.8085*5.8109*5.8121*5.8085
05/22/2006 07:25:00*5.8112*5.811*5.8123*5.81
05/22/2006 07:30:00*5.81095*5.81035*5.8118*5.8091
05/22/2006 07:35:00*5.8105*5.81075*5.8121*5.80925
05/22/2006 07:40:00*5.8106*5.81295*5.8137*5.8098
05/22/2006 07:45:00*5.813*5.8124*5.8158*5.81215
05/22/2006 07:50:00*5.812*5.8113*5.8149*5.809
05/22/2006 07:55:00*5.8116*5.8149*5.8152*5.81065
05/22/2006 08:00:00*5.81435*5.8152*5.8157*5.8128
05/22/2006 08:05:00*5.814*5.8144*5.8179*5.8134
05/22/2006 08:10:00*5.8149*5.8219*5.8235*5.8133
05/22/2006 08:15:00*5.8222*5.8242*5.828*5.821
05/22/2006 08:20:00*5.8225*5.8249*5.8269*5.8162
05/22/2006 08:25:00*5.8245*5.8275*5.8303*5.8245
05/22/2006 08:30:00*5.8287*5.8255*5.8287*5.8212
05/22/2006 08:35:00*5.8257*5.8257*5.8268*5.82305
05/22/2006 08:40:00*5.8259*5.8244*5.8264*5.82025
05/22/2006 08:45:00*5.82375*5.8187*5.8266*5.8174
05/22/2006 08:50:00*5.8185*5.816*5.8188*5.8143
05/22/2006 08:55:00*5.8161*5.8117*5.8166*5.8116
05/22/2006 09:00:00*5.8116*5.81165*5.81285*5.8089
05/22/2006 09:05:00*5.8111*5.80785*5.8125*5.8073
05/22/2006 09:10:00*5.8092*5.8029*5.8092*5.8018
05/22/2006 09:15:00*5.803*5.7984*5.8038*5.7963
05/22/2006 09:20:00*5.7985*5.80245*5.8038*5.798
05/22/2006 09:25:00*5.8016*5.8043*5.815*5.801
05/22/2006 09:30:00*5.8044*5.7994*5.80705*5.7987
05/22/2006 09:35:00*5.7997*5.80235*5.80245*5.7986
05/22/2006 09:40:00*5.8016*5.8036*5.8054*5.8
05/22/2006 09:45:00*5.80545*5.8046*5.80545*5.8
05/22/2006 09:50:00*5.8045*5.8047*5.806*5.8012
05/22/2006 09:55:00*5.8052*5.80625*5.8088*5.8041
05/22/2006 10:00:00*5.8084*5.806*5.8108*5.8055
05/22/2006 10:05:00*5.8064*5.8083*5.8089*5.806
05/22/2006 10:10:00*5.8077*5.81685*5.8201*5.8072
05/22/2006 10:15:00*5.8166*5.8147*5.818*5.81075
05/22/2006 10:20:00*5.8149*5.8211*5.8211*5.813
05/22/2006 10:25:00*5.8213*5.8212*5.8228*5.8181
05/22/2006 10:30:00*5.821*5.8184*5.8222*5.8161
05/22/2006 10:35:00*5.818*5.8176*5.8191*5.81565
05/22/2006 10:40:00*5.8183*5.8214*5.8222*5.81705
05/22/2006 10:45:00*5.8211*5.8203*5.8228*5.81855
05/22/2006 10:50:00*5.8205*5.8335*5.8339*5.81955
05/22/2006 10:55:00*5.8337*5.8327*5.8351*5.83015
05/22/2006 11:00:00*5.833*5.8358*5.8378*5.8294
05/22/2006 11:05:00*5.8352*5.8353*5.8402*5.8332
05/22/2006 11:10:00*5.8368*5.8315*5.8382*5.8274
05/22/2006 11:15:00*5.8316*5.837*5.8388*5.83035
05/22/2006 11:20:00*5.8373*5.8376*5.8415*5.8355
05/22/2006 11:25:00*5.8383*5.8393*5.8397*5.837
05/22/2006 11:30:00*5.8394*5.8471*5.8482*5.8376
05/22/2006 11:35:00*5.8473*5.8528*5.8573*5.846
05/22/2006 11:40:00*5.8528*5.8534*5.8546*5.8491
05/22/2006 11:45:00*5.8537*5.8545*5.8569*5.8534
05/22/2006 11:50:00*5.8548*5.8567*5.8574*5.8535
05/22/2006 11:55:00*5.8566*5.8578*5.8584*5.8539
05/22/2006 12:00:00*5.8572*5.8558*5.8611*5.8557
05/22/2006 12:05:00*5.8553*5.8544*5.856*5.8531
05/22/2006 12:10:00*5.8543*5.8513*5.8558*5.8496
05/22/2006 12:15:00*5.8511*5.8504*5.8518*5.8491
05/22/2006 12:20:00*5.851*5.8501*5.851*5.8482
05/22/2006 12:25:00*5.8499*5.8514*5.8519*5.8477
05/22/2006 12:30:00*5.8518*5.8484*5.8521*5.844
05/22/2006 12:35:00*5.8479*5.8482*5.8491*5.847
05/22/2006 12:40:00*5.8484*5.8474*5.8493*5.847
05/22/2006 12:45:00*5.8475*5.847*5.8486*5.8456
05/22/2006 12:50:00*5.847*5.8484*5.8485*5.8454
05/22/2006 12:55:00*5.8483*5.8495*5.8495*5.8473
05/22/2006 13:00:00*5.8489*5.8508*5.8512*5.8483
05/22/2006 13:05:00*5.851*5.8462*5.8519*5.8455
05/22/2006 13:10:00*5.8461*5.845*5.8477*5.8447
05/22/2006 13:15:00*5.8451*5.8468*5.8474*5.8449
05/22/2006 13:20:00*5.846*5.8462*5.8477*5.8455
05/22/2006 13:25:00*5.8465*5.84865*5.8492*5.8461
05/22/2006 13:30:00*5.8484*5.848*5.8492*5.8473
05/22/2006 13:35:00*5.848*5.8448*5.8495*5.8376
05/22/2006 13:40:00*5.8448*5.8462*5.8466*5.8435
05/22/2006 13:45:00*5.8468*5.8448*5.8468*5.8434
05/22/2006 13:50:00*5.8445*5.8465*5.8478*5.8443
05/22/2006 13:55:00*5.8467*5.8443*5.8467*5.844
05/22/2006 14:00:00*5.8444*5.8431*5.845*5.8418
05/22/2006 14:05:00*5.8434*5.8403*5.8436*5.838
05/22/2006 14:10:00*5.8405*5.8366*5.8408*5.8354
05/22/2006 14:15:00*5.8371*5.8334*5.8377*5.8318
05/22/2006 14:20:00*5.8336*5.833*5.8366*5.8318
05/22/2006 14:25:00*5.8332*5.836*5.8363*5.8326
05/22/2006 14:30:00*5.8362*5.8346*5.8371*5.8337
05/22/2006 14:35:00*5.835*5.8355*5.8365*5.8341
05/22/2006 14:40:00*5.8354*5.8369*5.8374*5.8348
05/22/2006 14:45:00*5.8375*5.8347*5.8375*5.8342
05/22/2006 14:50:00*5.8347*5.8262*5.8355*5.8261
05/22/2006 14:55:00*5.8267*5.82825*5.8285*5.8258
05/22/2006 15:00:00*5.8285*5.8259*5.8292*5.82455
05/22/2006 15:05:00*5.8256*5.82775*5.8278*5.8246
05/22/2006 15:10:00*5.8279*5.828*5.8287*5.8273
05/22/2006 15:15:00*5.8282*5.82835*5.8286*5.8274
05/22/2006 15:20:00*5.828*5.8275*5.82835*5.827
05/22/2006 15:25:00*5.8271*5.8243*5.8275*5.8238
05/22/2006 15:30:00*5.8241*5.8259*5.8268*5.8231
05/22/2006 15:35:00*5.8256*5.8245*5.82615*5.8242
05/22/2006 15:40:00*5.8244*5.8227*5.8255*5.8225
05/22/2006 15:45:00*5.8237*5.8232*5.8257*5.8225
05/22/2006 15:50:00*5.8229*5.8226*5.8235*5.8222
05/22/2006 15:55:00*5.8226*5.8226*5.8237*5.8221
05/22/2006 16:00:00*5.8228*5.8237*5.8244*5.8217
05/22/2006 16:05:00*5.8237*5.8221*5.8237*5.822
05/22/2006 16:10:00*5.8224*5.8235*5.8242*5.8221
05/22/2006 16:15:00*5.8238*5.8233*5.8245*5.8226
05/22/2006 16:20:00*5.8237*5.82225*5.8237*5.8211
05/22/2006 16:25:00*5.8222*5.8232*5.8241*5.8217
05/22/2006 16:30:00*5.8233*5.8231*5.82345*5.8222
05/22/2006 16:35:00*5.8225*5.8233*5.8239*5.8225
05/22/2006 16:40:00*5.8231*5.8192*5.8233*5.8186
05/22/2006 16:45:00*5.8198*5.8148*5.8198*5.8141
05/22/2006 16:50:00*5.815*5.81715*5.8174*5.8148
05/22/2006 16:55:00*5.8168*5.8186*5.8263*5.8168
05/22/2006 17:00:00*5.8179*5.8199*5.821*5.8173
