05/23/2006 17:05:00*5.819*5.82095*5.8263*5.819
05/23/2006 17:10:00*5.8209*5.8203*5.8239*5.8177
05/23/2006 17:15:00*5.8201*5.8253*5.8255*5.79785
05/23/2006 17:20:00*5.825*5.83295*5.835*5.8248
05/23/2006 17:25:00*5.8336*5.84045*5.8424*5.83295
05/23/2006 17:30:00*5.839*5.8394*5.8412*5.8356
05/23/2006 17:35:00*5.84*5.8402*5.8411*5.8388
05/23/2006 17:40:00*5.84*5.8377*5.8415*5.8372
05/23/2006 17:45:00*5.8372*5.8292*5.8377*5.8273
05/23/2006 17:50:00*5.8295*5.8304*5.8324*5.8271
05/23/2006 17:55:00*5.8302*5.83055*5.8317*5.8296
05/23/2006 18:00:00*5.8314*5.8311*5.8343*5.8286
05/23/2006 18:05:00*5.8325*5.83345*5.8349*5.8301
05/23/2006 18:10:00*5.8336*5.8327*5.8351*5.8317
05/23/2006 18:15:00*5.8322*5.8317*5.83375*5.82965
05/23/2006 18:20:00*5.8315*5.8345*5.8383*5.83035
05/23/2006 18:25:00*5.83495*5.8338*5.83495*5.83285
05/23/2006 18:30:00*5.8343*5.83365*5.8343*5.8319
05/23/2006 18:35:00*5.834*5.8334*5.8342*5.8319
05/23/2006 18:40:00*5.8338*5.83115*5.8348*5.83075
05/23/2006 18:45:00*5.83095*5.8323*5.8329*5.83075
05/23/2006 18:50:00*5.832*5.83355*5.8342*5.8319
05/23/2006 18:55:00*5.8335*5.8331*5.8343*5.8313
05/23/2006 19:00:00*5.8334*5.8334*5.8343*5.8317
05/23/2006 19:05:00*5.8331*5.8326*5.8348*5.8316
05/23/2006 19:10:00*5.8329*5.83335*5.8348*5.83255
05/23/2006 19:15:00*5.8341*5.8341*5.8355*5.83335
05/23/2006 19:20:00*5.8345*5.835*5.8357*5.83315
05/23/2006 19:25:00*5.8354*5.8379*5.8392*5.8345
05/23/2006 19:30:00*5.8387*5.8393*5.841*5.83705
05/23/2006 19:35:00*5.8385*5.8369*5.8399*5.8367
05/23/2006 19:40:00*5.8376*5.8392*5.8399*5.8365
05/23/2006 19:45:00*5.8389*5.83585*5.8422*5.83555
05/23/2006 19:50:00*5.836*5.8362*5.837*5.8349
05/23/2006 19:55:00*5.8359*5.836*5.8368*5.83475
05/23/2006 20:00:00*5.8362*5.8345*5.8366*5.8338
05/23/2006 20:05:00*5.8345*5.839*5.8393*5.8336
05/23/2006 20:10:00*5.83855*5.8382*5.8409*5.83735
05/23/2006 20:15:00*5.8384*5.8426*5.8436*5.8336
05/23/2006 20:20:00*5.843*5.8373*5.8433*5.83645
05/23/2006 20:25:00*5.8384*5.836*5.8384*5.8352
05/23/2006 20:30:00*5.8364*5.8384*5.8397*5.836
05/23/2006 20:35:00*5.8385*5.8373*5.8393*5.83695
05/23/2006 20:40:00*5.8374*5.8378*5.8386*5.83605
05/23/2006 20:45:00*5.8375*5.8551*5.8568*5.8368
05/23/2006 20:50:00*5.8533*5.8586*5.86*5.8533
05/23/2006 20:55:00*5.8584*5.8603*5.8609*5.8571
05/23/2006 21:00:00*5.8607*5.8614*5.8624*5.84845
05/23/2006 21:05:00*5.8618*5.8571*5.8618*5.8555
05/23/2006 21:10:00*5.8576*5.84565*5.8576*5.84565
05/23/2006 21:15:00*5.8464*5.8455*5.8474*5.84425
05/23/2006 21:20:00*5.845*5.8452*5.8462*5.84305
05/23/2006 21:25:00*5.8453*5.8452*5.8468*5.8433
05/23/2006 21:30:00*5.845*5.84405*5.8465*5.84325
05/23/2006 21:35:00*5.8435*5.84435*5.8452*5.8425
05/23/2006 21:40:00*5.8449*5.84575*5.8469*5.8435
05/23/2006 21:45:00*5.845*5.84455*5.84685*5.84455
05/23/2006 21:50:00*5.845*5.8462*5.8462*5.8445
05/23/2006 21:55:00*5.8454*5.8441*5.84625*5.8439
05/23/2006 22:00:00*5.8448*5.8451*5.8455*5.84385
05/23/2006 22:05:00*5.8455*5.84385*5.846*5.8434
05/23/2006 22:10:00*5.8447*5.84355*5.8447*5.84245
05/23/2006 22:15:00*5.8435*5.8438*5.845*5.8429
05/23/2006 22:20:00*5.844*5.84485*5.8455*5.8438
05/23/2006 22:25:00*5.8447*5.845*5.84605*5.8435
05/23/2006 22:30:00*5.84495*5.8447*5.8466*5.8441
05/23/2006 22:35:00*5.8445*5.84355*5.846*5.84355
05/23/2006 22:40:00*5.84445*5.84435*5.8455*5.8428
05/23/2006 22:45:00*5.8446*5.84415*5.85735*5.84325
05/23/2006 22:50:00*5.8565*5.84415*5.8572*5.8401
05/23/2006 22:55:00*5.84405*5.8447*5.84525*5.84345
05/23/2006 23:00:00*5.8445*5.84525*5.84525*5.8434
05/23/2006 23:05:00*5.8445*5.84355*5.8456*5.8422
05/23/2006 23:10:00*5.8437*5.84425*5.84475*5.84315
05/23/2006 23:15:00*5.84375*5.84635*5.84635*5.843
05/23/2006 23:20:00*5.8455*5.8467*5.8472*5.8453
05/23/2006 23:25:00*5.8471*5.84695*5.8474*5.84575
05/23/2006 23:30:00*5.8466*5.8472*5.8477*5.8462
05/23/2006 23:35:00*5.84725*5.8474*5.84825*5.84635
05/23/2006 23:40:00*5.8475*5.84795*5.8481*5.8462
05/23/2006 23:45:00*5.8478*5.8469*5.84795*5.8467
05/23/2006 23:50:00*5.84675*5.8467*5.8475*5.8455
05/23/2006 23:55:00*5.847*5.84755*5.8477*5.8466
05/24/2006 00:00:00*5.8476*5.848*5.8485*5.8467
05/24/2006 00:05:00*5.8484*5.84745*5.8485*5.84595
05/24/2006 00:10:00*5.8474*5.8472*5.8485*5.8466
05/24/2006 00:15:00*5.8471*5.84665*5.8486*5.84645
05/24/2006 00:20:00*5.847*5.8464*5.8472*5.84585
05/24/2006 00:25:00*5.8462*5.8453*5.84665*5.84515
05/24/2006 00:30:00*5.84515*5.84515*5.846*5.845
05/24/2006 00:35:00*5.845*5.8447*5.8471*5.84455
05/24/2006 00:40:00*5.84485*5.84415*5.8449*5.84235
05/24/2006 00:45:00*5.8441*5.84275*5.8447*5.84275
05/24/2006 00:50:00*5.843*5.84415*5.84415*5.84225
05/24/2006 00:55:00*5.8438*5.83975*5.8448*5.83975
05/24/2006 01:00:00*5.8378*5.83685*5.84395*5.83665
05/24/2006 01:05:00*5.837*5.84265*5.84345*5.8366
05/24/2006 01:10:00*5.8367*5.8362*5.84265*5.8355
05/24/2006 01:15:00*5.83595*5.8434*5.8438*5.8352
05/24/2006 01:20:00*5.8435*5.8357*5.8435*5.8355
05/24/2006 01:25:00*5.8358*5.83435*5.83585*5.8339
05/24/2006 01:30:00*5.8346*5.835*5.8358*5.83365
05/24/2006 01:35:00*5.8355*5.8353*5.8369*5.83435
05/24/2006 01:40:00*5.83525*5.8376*5.83885*5.834
05/24/2006 01:45:00*5.83745*5.8447*5.8513*5.8371
05/24/2006 01:50:00*5.84505*5.8331*5.8453*5.827
05/24/2006 01:55:00*5.8333*5.8447*5.8447*5.8327
05/24/2006 02:00:00*5.8442*5.84875*5.8491*5.8367
05/24/2006 02:05:00*5.8492*5.845*5.8522*5.8335
05/24/2006 02:10:00*5.8448*5.8381*5.84565*5.83755
05/24/2006 02:15:00*5.8387*5.83315*5.8388*5.8326
05/24/2006 02:20:00*5.8335*5.82145*5.8348*5.8208
05/24/2006 02:25:00*5.8213*5.8171*5.8243*5.81265
05/24/2006 02:30:00*5.8169*5.8161*5.8199*5.81495
05/24/2006 02:35:00*5.816*5.8288*5.829*5.8154
05/24/2006 02:40:00*5.829*5.8251*5.8302*5.8238
05/24/2006 02:45:00*5.8245*5.8202*5.8278*5.8184
05/24/2006 02:50:00*5.82*5.81335*5.82035*5.8118
05/24/2006 02:55:00*5.8137*5.7997*5.8153*5.7986
05/24/2006 03:00:00*5.7994*5.7925*5.8003*5.7925
05/24/2006 03:05:00*5.7938*5.795*5.7978*5.7925
05/24/2006 03:10:00*5.7953*5.7992*5.8049*5.795
05/24/2006 03:15:00*5.79975*5.7982*5.8001*5.7968
05/24/2006 03:20:00*5.797*5.7944*5.7982*5.7928
05/24/2006 03:25:00*5.7944*5.7848*5.79535*5.7848
05/24/2006 03:30:00*5.785*5.7896*5.7896*5.7835
05/24/2006 03:35:00*5.7885*5.7867*5.7916*5.7865
05/24/2006 03:40:00*5.7863*5.7837*5.7883*5.7836
05/24/2006 03:45:00*5.78425*5.7888*5.7905*5.7832
05/24/2006 03:50:00*5.7885*5.7913*5.7916*5.786
05/24/2006 03:55:00*5.791*5.7964*5.8*5.7898
05/24/2006 04:00:00*5.7961*5.8069*5.8177*5.7956
05/24/2006 04:05:00*5.8068*5.7964*5.8081*5.7961
05/24/2006 04:10:00*5.7967*5.7998*5.8018*5.7964
05/24/2006 04:15:00*5.8002*5.8021*5.8052*5.7996
05/24/2006 04:20:00*5.802*5.8036*5.8061*5.8008
05/24/2006 04:25:00*5.8039*5.8022*5.8039*5.8005
05/24/2006 04:30:00*5.8023*5.8032*5.8045*5.8019
05/24/2006 04:35:00*5.8031*5.8038*5.8053*5.80115
05/24/2006 04:40:00*5.8037*5.8115*5.8129*5.8032
05/24/2006 04:45:00*5.8134*5.8177*5.8179*5.8113
05/24/2006 04:50:00*5.818*5.8154*5.8224*5.8124
05/24/2006 04:55:00*5.8156*5.8109*5.817*5.8093
05/24/2006 05:00:00*5.811*5.8141*5.8147*5.8087
05/24/2006 05:05:00*5.8145*5.8121*5.8185*5.811
05/24/2006 05:10:00*5.8119*5.8077*5.8129*5.8063
05/24/2006 05:15:00*5.8081*5.806*5.811*5.8034
05/24/2006 05:20:00*5.8055*5.8083*5.80885*5.8046
05/24/2006 05:25:00*5.8086*5.8091*5.8096*5.8068
05/24/2006 05:30:00*5.8085*5.8068*5.8091*5.8062
05/24/2006 05:35:00*5.807*5.80855*5.8089*5.805
05/24/2006 05:40:00*5.8086*5.8097*5.8108*5.806
05/24/2006 05:45:00*5.8104*5.8093*5.813*5.8081
05/24/2006 05:50:00*5.8095*5.8087*5.8108*5.8068
05/24/2006 05:55:00*5.8086*5.8077*5.8102*5.8069
05/24/2006 06:00:00*5.8081*5.7978*5.8082*5.7961
05/24/2006 06:05:00*5.7982*5.7969*5.7986*5.7928
05/24/2006 06:10:00*5.797*5.7933*5.7977*5.7902
05/24/2006 06:15:00*5.7932*5.7952*5.7959*5.7924
05/24/2006 06:20:00*5.7955*5.7977*5.7996*5.7945
05/24/2006 06:25:00*5.7975*5.8038*5.8042*5.7967
05/24/2006 06:30:00*5.8036*5.803*5.805*5.80085
05/24/2006 06:35:00*5.8025*5.8013*5.803*5.7993
05/24/2006 06:40:00*5.8019*5.8063*5.8067*5.7983
05/24/2006 06:45:00*5.8064*5.8083*5.8086*5.8047
05/24/2006 06:50:00*5.8085*5.809*5.8096*5.8073
05/24/2006 06:55:00*5.8092*5.8093*5.8103*5.808
05/24/2006 07:00:00*5.8095*5.8092*5.8107*5.8063
05/24/2006 07:05:00*5.809*5.8115*5.8123*5.8078
05/24/2006 07:10:00*5.8114*5.8072*5.8118*5.8066
05/24/2006 07:15:00*5.8071*5.8081*5.8087*5.8062
05/24/2006 07:20:00*5.808*5.8062*5.8083*5.8003
05/24/2006 07:25:00*5.8047*5.8067*5.8084*5.8035
05/24/2006 07:30:00*5.8068*5.8064*5.8106*5.8059
05/24/2006 07:35:00*5.8065*5.8045*5.8072*5.8031
05/24/2006 07:40:00*5.8048*5.8048*5.8074*5.8038
05/24/2006 07:45:00*5.8044*5.8049*5.8054*5.8034
05/24/2006 07:50:00*5.8045*5.8066*5.8069*5.801
05/24/2006 07:55:00*5.8061*5.8034*5.8067*5.8031
05/24/2006 08:00:00*5.8032*5.8052*5.807*5.8014
05/24/2006 08:05:00*5.805*5.8091*5.8103*5.8044
05/24/2006 08:10:00*5.8087*5.8066*5.8103*5.8048
05/24/2006 08:15:00*5.8063*5.7995*5.8084*5.7964
05/24/2006 08:20:00*5.7995*5.8036*5.8036*5.7972
05/24/2006 08:25:00*5.8039*5.7974*5.8042*5.7974
05/24/2006 08:30:00*5.7979*5.7903*5.8001*5.7895
05/24/2006 08:35:00*5.7904*5.78805*5.7934*5.7794
05/24/2006 08:40:00*5.7866*5.7879*5.7884*5.78065
05/24/2006 08:45:00*5.7882*5.7884*5.7912*5.7856
05/24/2006 08:50:00*5.7879*5.7859*5.7887*5.7837
05/24/2006 08:55:00*5.7862*5.7955*5.8003*5.7848
05/24/2006 09:00:00*5.7961*5.7902*5.7961*5.7878
05/24/2006 09:05:00*5.7898*5.7867*5.7931*5.7811
05/24/2006 09:10:00*5.7869*5.7799*5.78785*5.7789
05/24/2006 09:15:00*5.7791*5.7871*5.7923*5.7769
05/24/2006 09:20:00*5.7874*5.7845*5.7886*5.7806
05/24/2006 09:25:00*5.7841*5.7843*5.785*5.7823
05/24/2006 09:30:00*5.7839*5.7811*5.7847*5.7789
05/24/2006 09:35:00*5.7815*5.7874*5.7876*5.7795
05/24/2006 09:40:00*5.7877*5.796*5.7961*5.78515
05/24/2006 09:45:00*5.7956*5.7941*5.796*5.7874
05/24/2006 09:50:00*5.7938*5.795*5.7967*5.7898
05/24/2006 09:55:00*5.7951*5.7947*5.8011*5.7904
05/24/2006 10:00:00*5.7946*5.7882*5.7959*5.7872
05/24/2006 10:05:00*5.7881*5.7934*5.7943*5.7862
05/24/2006 10:10:00*5.7937*5.7883*5.7964*5.7876
05/24/2006 10:15:00*5.7886*5.7923*5.7924*5.786
05/24/2006 10:20:00*5.7916*5.7956*5.7963*5.79055
05/24/2006 10:25:00*5.7963*5.7936*5.8015*5.7928
05/24/2006 10:30:00*5.7958*5.7937*5.7997*5.7922
05/24/2006 10:35:00*5.7932*5.7867*5.7937*5.7797
05/24/2006 10:40:00*5.7864*5.7953*5.797*5.7864
05/24/2006 10:45:00*5.7962*5.7935*5.7966*5.7927
05/24/2006 10:50:00*5.7936*5.7973*5.803*5.7932
05/24/2006 10:55:00*5.7976*5.8022*5.8079*5.7973
05/24/2006 11:00:00*5.8027*5.8085*5.81165*5.8022
05/24/2006 11:05:00*5.8086*5.8038*5.8087*5.8008
05/24/2006 11:10:00*5.8044*5.8031*5.80705*5.8028
05/24/2006 11:15:00*5.8033*5.8017*5.804*5.7994
05/24/2006 11:20:00*5.8015*5.8126*5.8137*5.8008
05/24/2006 11:25:00*5.8122*5.8106*5.81445*5.8093
05/24/2006 11:30:00*5.8108*5.8104*5.8125*5.8093
05/24/2006 11:35:00*5.8106*5.8129*5.8132*5.8088
05/24/2006 11:40:00*5.8127*5.8149*5.8175*5.8117
05/24/2006 11:45:00*5.8146*5.8128*5.8187*5.8127
05/24/2006 11:50:00*5.8132*5.811*5.8138*5.8096
05/24/2006 11:55:00*5.8111*5.8106*5.8137*5.8099
05/24/2006 12:00:00*5.8104*5.8127*5.8135*5.8104
05/24/2006 12:05:00*5.8133*5.795*5.81465*5.7936
05/24/2006 12:10:00*5.7948*5.8127*5.8131*5.7944
05/24/2006 12:15:00*5.8123*5.8094*5.8141*5.8087
05/24/2006 12:20:00*5.8095*5.8102*5.8109*5.8073
05/24/2006 12:25:00*5.81*5.8087*5.8154*5.8072
05/24/2006 12:30:00*5.8081*5.809*5.8101*5.8058
05/24/2006 12:35:00*5.809*5.8112*5.81375*5.808
05/24/2006 12:40:00*5.8111*5.8045*5.81255*5.8042
05/24/2006 12:45:00*5.80445*5.8114*5.8127*5.8026
05/24/2006 12:50:00*5.807*5.8123*5.8149*5.807
05/24/2006 12:55:00*5.8124*5.81105*5.81335*5.81095
05/24/2006 13:00:00*5.81125*5.8127*5.8187*5.8086
05/24/2006 13:05:00*5.8125*5.81505*5.8157*5.8111
05/24/2006 13:10:00*5.8147*5.8134*5.8153*5.81305
05/24/2006 13:15:00*5.8135*5.813*5.81385*5.8112
05/24/2006 13:20:00*5.813*5.8139*5.81445*5.8118
05/24/2006 13:25:00*5.817*5.8176*5.81855*5.8137
05/24/2006 13:30:00*5.8176*5.8192*5.82005*5.8173
05/24/2006 13:35:00*5.8195*5.8227*5.823*5.8189
05/24/2006 13:40:00*5.8225*5.8229*5.82405*5.8201
05/24/2006 13:45:00*5.8229*5.8216*5.8243*5.821
05/24/2006 13:50:00*5.8215*5.8107*5.82235*5.81
05/24/2006 13:55:00*5.8106*5.8104*5.8117*5.8097
05/24/2006 14:00:00*5.81045*5.8111*5.813*5.8096
05/24/2006 14:05:00*5.811*5.8134*5.8205*5.8096
05/24/2006 14:10:00*5.8137*5.8138*5.8194*5.8128
05/24/2006 14:15:00*5.814*5.8179*5.81965*5.81355
05/24/2006 14:20:00*5.818*5.81295*5.81875*5.8113
05/24/2006 14:25:00*5.8125*5.8111*5.81435*5.8103
05/24/2006 14:30:00*5.8109*5.8123*5.81395*5.8099
05/24/2006 14:35:00*5.8126*5.8118*5.81515*5.8112
05/24/2006 14:40:00*5.8123*5.8119*5.8128*5.81085
05/24/2006 14:45:00*5.8118*5.81115*5.81475*5.8104
05/24/2006 14:50:00*5.813*5.81305*5.81405*5.8102
05/24/2006 14:55:00*5.8123*5.8108*5.81395*5.8108
05/24/2006 15:00:00*5.8115*5.8097*5.81315*5.8096
05/24/2006 15:05:00*5.8099*5.80885*5.81095*5.79195
05/24/2006 15:10:00*5.8091*5.80885*5.81015*5.8081
05/24/2006 15:15:00*5.8087*5.808*5.80945*5.8069
05/24/2006 15:20:00*5.807*5.807*5.809*5.8051
05/24/2006 15:25:00*5.8062*5.80585*5.8077*5.8048
05/24/2006 15:30:00*5.8053*5.8056*5.80685*5.8044
05/24/2006 15:35:00*5.8055*5.80705*5.80705*5.8053
05/24/2006 15:40:00*5.80675*5.8076*5.809*5.8044
05/24/2006 15:45:00*5.8081*5.8049*5.81045*5.8044
05/24/2006 15:50:00*5.8048*5.79945*5.8055*5.7906
05/24/2006 15:55:00*5.7982*5.8029*5.804*5.7982
05/24/2006 16:00:00*5.80365*5.80775*5.81345*5.8026
05/24/2006 16:05:00*5.808*5.8075*5.80885*5.8061
05/24/2006 16:10:00*5.80805*5.8067*5.809*5.8066
05/24/2006 16:15:00*5.8072*5.80885*5.80985*5.8067
05/24/2006 16:20:00*5.8075*5.80785*5.80885*5.8065
05/24/2006 16:25:00*5.80755*5.807*5.80935*5.8065
05/24/2006 16:30:00*5.8064*5.8044*5.8083*5.8038
05/24/2006 16:35:00*5.8045*5.80475*5.8053*5.8021
05/24/2006 16:40:00*5.8042*5.8033*5.80475*5.8024
05/24/2006 16:45:00*5.8035*5.8047*5.8051*5.8033
05/24/2006 16:50:00*5.8046*5.8019*5.8052*5.8014
05/24/2006 16:55:00*5.8018*5.80045*5.8019*5.7999
05/24/2006 17:00:00*5.8005*5.8007*5.8015*5.8001
