06/20/2006 17:05:00*5.9576*5.9599*5.9607*5.9559
06/20/2006 17:10:00*5.9594*5.96*5.961*5.9588
06/20/2006 17:15:00*5.9594*5.9587*5.9603*5.9569
06/20/2006 17:20:00*5.9575*5.9573*5.9591*5.9573
06/20/2006 17:25:00*5.9591*5.95825*5.96*5.9573
06/20/2006 17:30:00*5.9586*5.959*5.9596*5.95785
06/20/2006 17:35:00*5.959*5.9591*5.9594*5.95835
06/20/2006 17:40:00*5.9599*5.9594*5.9599*5.95865
06/20/2006 17:45:00*5.95825*5.95845*5.9599*5.9579
06/20/2006 17:50:00*5.9585*5.95835*5.9599*5.9574
06/20/2006 17:55:00*5.96*5.9594*5.9603*5.95825
06/20/2006 18:00:00*5.9591*5.9594*5.9604*5.95795
06/20/2006 18:05:00*5.958*5.9594*5.9594*5.9579
06/20/2006 18:10:00*5.9597*5.95895*5.9604*5.95855
06/20/2006 18:15:00*5.96*5.96*5.9604*5.95855
06/20/2006 18:20:00*5.9604*5.9582*5.9604*5.9582
06/20/2006 18:25:00*5.9596*5.95835*5.96*5.95795
06/20/2006 18:30:00*5.9591*5.9604*5.961*5.95795
06/20/2006 18:35:00*5.9595*5.95825*5.9604*5.9581
06/20/2006 18:40:00*5.9586*5.95945*5.9604*5.95825
06/20/2006 18:45:00*5.9593*5.9598*5.9604*5.95895
06/20/2006 18:50:00*5.95875*5.9604*5.9607*5.95875
06/20/2006 18:55:00*5.96*5.95885*5.9604*5.9585
06/20/2006 19:00:00*5.9593*5.9603*5.9606*5.95845
06/20/2006 19:05:00*5.96*5.9603*5.9611*5.95865
06/20/2006 19:10:00*5.9599*5.9599*5.9603*5.95775
06/20/2006 19:15:00*5.9603*5.96025*5.9624*5.95885
06/20/2006 19:20:00*5.9615*5.961*5.9616*5.9594
06/20/2006 19:25:00*5.9605*5.9605*5.961*5.95845
06/20/2006 19:30:00*5.9601*5.95905*5.9613*5.95845
06/20/2006 19:35:00*5.959*5.9594*5.9608*5.9582
06/20/2006 19:40:00*5.9602*5.9605*5.9611*5.95855
06/20/2006 19:45:00*5.9602*5.9614*5.9614*5.95875
06/20/2006 19:50:00*5.9611*5.95885*5.9617*5.95885
06/20/2006 19:55:00*5.96*5.95975*5.961*5.9588
06/20/2006 20:00:00*5.9605*5.9599*5.9608*5.9588
06/20/2006 20:05:00*5.9595*5.9621*5.9621*5.95885
06/20/2006 20:10:00*5.96075*5.962*5.9623*5.96
06/20/2006 20:15:00*5.9617*5.9614*5.9629*5.96045
06/20/2006 20:20:00*5.9605*5.95915*5.9617*5.95915
06/20/2006 20:25:00*5.9604*5.95965*5.9608*5.95915
06/20/2006 20:30:00*5.95945*5.9627*5.9627*5.9594
06/20/2006 20:35:00*5.9623*5.9611*5.9627*5.96035
06/20/2006 20:40:00*5.9615*5.96095*5.9631*5.96025
06/20/2006 20:45:00*5.9606*5.9614*5.9623*5.96005
06/20/2006 20:50:00*5.9605*5.961*5.9617*5.95935
06/20/2006 20:55:00*5.9608*5.9613*5.9617*5.95965
06/20/2006 21:00:00*5.9611*5.96035*5.9613*5.95975
06/20/2006 21:05:00*5.961*5.9607*5.9614*5.95905
06/20/2006 21:10:00*5.95975*5.961*5.9614*5.95905
06/20/2006 21:15:00*5.9608*5.9604*5.9611*5.9588
06/20/2006 21:20:00*5.9605*5.9591*5.9607*5.95765
06/20/2006 21:25:00*5.9588*5.9594*5.9598*5.95705
06/20/2006 21:30:00*5.9591*5.95775*5.96*5.95735
06/20/2006 21:35:00*5.958*5.9576*5.9594*5.95595
06/20/2006 21:40:00*5.9573*5.9562*5.9579*5.95445
06/20/2006 21:45:00*5.9564*5.9562*5.9567*5.95365
06/20/2006 21:50:00*5.955*5.95445*5.9573*5.95415
06/20/2006 21:55:00*5.9556*5.95505*5.9567*5.95425
06/20/2006 22:00:00*5.9564*5.9568*5.957*5.95415
06/20/2006 22:05:00*5.9565*5.9547*5.9568*5.95345
06/20/2006 22:10:00*5.9546*5.9547*5.9557*5.95115
06/20/2006 22:15:00*5.9544*5.9545*5.956*5.95275
06/20/2006 22:20:00*5.953*5.9532*5.9555*5.95175
06/20/2006 22:25:00*5.9527*5.9538*5.9545*5.95115
06/20/2006 22:30:00*5.9534*5.9554*5.9557*5.95195
06/20/2006 22:35:00*5.955*5.95335*5.9558*5.95185
06/20/2006 22:40:00*5.9545*5.9551*5.956*5.95215
06/20/2006 22:45:00*5.9541*5.95345*5.9554*5.95345
06/20/2006 22:50:00*5.9535*5.95245*5.9554*5.95225
06/20/2006 22:55:00*5.9538*5.9549*5.9561*5.95185
06/20/2006 23:00:00*5.9554*5.95445*5.9563*5.95375
06/20/2006 23:05:00*5.9545*5.9533*5.9555*5.95135
06/20/2006 23:10:00*5.95215*5.9535*5.9545*5.95165
06/20/2006 23:15:00*5.9527*5.9534*5.9544*5.95095
06/20/2006 23:20:00*5.9535*5.9544*5.9555*5.95115
06/20/2006 23:25:00*5.95345*5.95115*5.9544*5.95035
06/20/2006 23:30:00*5.95175*5.9538*5.9538*5.95115
06/20/2006 23:35:00*5.954*5.9532*5.954*5.95235
06/20/2006 23:40:00*5.95235*5.9534*5.9541*5.95215
06/20/2006 23:45:00*5.9532*5.9525*5.9539*5.95085
06/20/2006 23:50:00*5.9522*5.95215*5.9547*5.95155
06/20/2006 23:55:00*5.9526*5.9533*5.9542*5.95175
06/21/2006 00:00:00*5.9538*5.9549*5.9553*5.95255
06/21/2006 00:05:00*5.954*5.9533*5.9552*5.95145
06/21/2006 00:10:00*5.9529*5.9527*5.9535*5.95145
06/21/2006 00:15:00*5.9529*5.9524*5.9529*5.95065
06/21/2006 00:20:00*5.952*5.9529*5.9534*5.95085
06/21/2006 00:25:00*5.95125*5.95115*5.9532*5.9505
06/21/2006 00:30:00*5.9511*5.9512*5.9528*5.94985
06/21/2006 00:35:00*5.951*5.95005*5.9521*5.94975
06/21/2006 00:40:00*5.95025*5.9515*5.9519*5.94935
06/21/2006 00:45:00*5.9511*5.9515*5.9521*5.94975
06/21/2006 00:50:00*5.9505*5.9522*5.9522*5.95025
06/21/2006 00:55:00*5.9518*5.9514*5.9531*5.94995
06/21/2006 01:00:00*5.95025*5.9504*5.9531*5.94985
06/21/2006 01:05:00*5.949*5.94855*5.9508*5.94855
06/21/2006 01:10:00*5.94895*5.9505*5.97385*5.94855
06/21/2006 01:15:00*5.94915*5.9501*5.9513*5.94875
06/21/2006 01:20:00*5.9503*5.9506*5.9516*5.94835
06/21/2006 01:25:00*5.94885*5.9509*5.9515*5.94885
06/21/2006 01:30:00*5.94955*5.9474*5.9523*5.9474
06/21/2006 01:35:00*5.9493*5.94955*5.9516*5.9474
06/21/2006 01:40:00*5.9507*5.95055*5.9522*5.94925
06/21/2006 01:45:00*5.9512*5.94925*5.9519*5.94925
06/21/2006 01:50:00*5.9495*5.9515*5.9526*5.94925
06/21/2006 01:55:00*5.9509*5.9511*5.9515*5.94945
06/21/2006 02:00:00*5.94975*5.9533*5.9539*5.94965
06/21/2006 02:05:00*5.9525*5.9505*5.954*5.94885
06/21/2006 02:10:00*5.9504*5.9478*5.9509*5.94435
06/21/2006 02:15:00*5.94675*5.9486*5.9486*5.94545
06/21/2006 02:20:00*5.949*5.9478*5.949*5.9451
06/21/2006 02:25:00*5.9475*5.95035*5.9518*5.94605
06/21/2006 02:30:00*5.9515*5.95025*5.9519*5.95005
06/21/2006 02:35:00*5.9505*5.95165*5.9578*5.95005
06/21/2006 02:40:00*5.95135*5.9485*5.9525*5.94765
06/21/2006 02:45:00*5.9483*5.9445*5.9517*5.9418
06/21/2006 02:50:00*5.9445*5.94595*5.9513*5.94355
06/21/2006 02:55:00*5.9463*5.94895*5.9507*5.94545
06/21/2006 03:00:00*5.9494*5.94635*5.9503*5.9462
06/21/2006 03:05:00*5.947*5.95*5.9508*5.9462
06/21/2006 03:10:00*5.9497*5.94695*5.95*5.94545
06/21/2006 03:15:00*5.948*5.9497*5.9497*5.94625
06/21/2006 03:20:00*5.9485*5.9502*5.9517*5.94785
06/21/2006 03:25:00*5.9505*5.95505*5.9554*5.9493
06/21/2006 03:30:00*5.9553*5.9584*5.9591*5.9549
06/21/2006 03:35:00*5.959*5.9585*5.9599*5.95655
06/21/2006 03:40:00*5.95845*5.9593*5.9606*5.9579
06/21/2006 03:45:00*5.959*5.9614*5.9629*5.9566
06/21/2006 03:50:00*5.9615*5.9605*5.9631*5.95825
06/21/2006 03:55:00*5.9608*5.9637*5.9637*5.95955
06/21/2006 04:00:00*5.96305*5.9701*5.9701*5.96265
06/21/2006 04:05:00*5.9704*5.9697*5.973*5.96865
06/21/2006 04:10:00*5.9688*5.9734*5.9743*5.9688
06/21/2006 04:15:00*5.97335*5.9599*5.9769*5.9593
06/21/2006 04:20:00*5.959*5.9646*5.9653*5.959
06/21/2006 04:25:00*5.96415*5.9642*5.9659*5.96345
06/21/2006 04:30:00*5.965*5.96565*5.9671*5.96405
06/21/2006 04:35:00*5.9655*5.9626*5.9663*5.9593
06/21/2006 04:40:00*5.9622*5.95975*5.9647*5.9578
06/21/2006 04:45:00*5.9611*5.9621*5.9625*5.958
06/21/2006 04:50:00*5.9615*5.96355*5.9665*5.9598
06/21/2006 04:55:00*5.9637*5.9586*5.9641*5.95745
06/21/2006 05:00:00*5.9582*5.958*5.9593*5.95525
06/21/2006 05:05:00*5.95775*5.9577*5.9591*5.955
06/21/2006 05:10:00*5.9574*5.9615*5.9625*5.957
06/21/2006 05:15:00*5.9613*5.957*5.962*5.95385
06/21/2006 05:20:00*5.9565*5.9574*5.9596*5.95615
06/21/2006 05:25:00*5.9579*5.9556*5.9594*5.9551
06/21/2006 05:30:00*5.9552*5.9576*5.9583*5.9549
06/21/2006 05:35:00*5.958*5.9624*5.9624*5.95715
06/21/2006 05:40:00*5.9621*5.96315*5.9633*5.9594
06/21/2006 05:45:00*5.9637*5.9606*5.964*5.96005
06/21/2006 05:50:00*5.9605*5.9604*5.9622*5.95935
06/21/2006 05:55:00*5.9607*5.9597*5.9607*5.9587
06/21/2006 06:00:00*5.95965*5.9602*5.9612*5.9567
06/21/2006 06:05:00*5.9595*5.9572*5.9602*5.9557
06/21/2006 06:10:00*5.9577*5.9558*5.9583*5.9552
06/21/2006 06:15:00*5.9554*5.956*5.9571*5.9532
06/21/2006 06:20:00*5.9572*5.95905*5.9595*5.9556
06/21/2006 06:25:00*5.9583*5.9644*5.9657*5.9583
06/21/2006 06:30:00*5.96385*5.9705*5.9705*5.9633
06/21/2006 06:35:00*5.9705*5.96945*5.9708*5.96585
06/21/2006 06:40:00*5.96975*5.9744*5.9744*5.96705
06/21/2006 06:45:00*5.9741*5.96825*5.9744*5.9679
06/21/2006 06:50:00*5.9685*5.9684*5.9714*5.96765
06/21/2006 06:55:00*5.9704*5.9714*5.9744*5.9684
06/21/2006 07:00:00*5.971*5.9704*5.9727*5.9563
06/21/2006 07:05:00*5.97*5.96805*5.9706*5.96805
06/21/2006 07:10:00*5.9684*5.96645*5.9691*5.96595
06/21/2006 07:15:00*5.9671*5.9685*5.9707*5.96645
06/21/2006 07:20:00*5.9685*5.96865*5.9697*5.9674
06/21/2006 07:25:00*5.9699*5.9648*5.9699*5.96365
06/21/2006 07:30:00*5.9651*5.96335*5.9683*5.96265
06/21/2006 07:35:00*5.963*5.966*5.9677*5.96295
06/21/2006 07:40:00*5.9648*5.9647*5.9671*5.963
06/21/2006 07:45:00*5.96375*5.9674*5.9687*5.96375
06/21/2006 07:50:00*5.967*5.9691*5.9695*5.96615
06/21/2006 07:55:00*5.9695*5.9708*5.9708*5.96735
06/21/2006 08:00:00*5.9689*5.9716*5.9716*5.9676
06/21/2006 08:05:00*5.9715*5.9743*5.9753*5.97005
06/21/2006 08:10:00*5.974*5.9766*5.9776*5.97135
06/21/2006 08:15:00*5.9769*5.97735*5.9782*5.97435
06/21/2006 08:20:00*5.9779*5.9611*5.979*5.95685
06/21/2006 08:25:00*5.9607*5.9601*5.963*5.9594
06/21/2006 08:30:00*5.9602*5.9594*5.9615*5.9556
06/21/2006 08:35:00*5.959*5.9652*5.9656*5.9581
06/21/2006 08:40:00*5.965*5.96515*5.968*5.96075
06/21/2006 08:45:00*5.9662*5.9595*5.967*5.9594
06/21/2006 08:50:00*5.9598*5.95885*5.9612*5.95885
06/21/2006 08:55:00*5.9594*5.9609*5.9626*5.95875
06/21/2006 09:00:00*5.9591*5.9611*5.96395*5.95655
06/21/2006 09:05:00*5.9605*5.9591*5.9618*5.9584
06/21/2006 09:10:00*5.9589*5.9624*5.965*5.9589
06/21/2006 09:15:00*5.9628*5.9595*5.963*5.9582
06/21/2006 09:20:00*5.9585*5.958*5.9595*5.9552
06/21/2006 09:25:00*5.9577*5.96075*5.9614*5.95605
06/21/2006 09:30:00*5.9609*5.9582*5.9688*5.957
06/21/2006 09:35:00*5.9575*5.95965*5.9613*5.9544
06/21/2006 09:40:00*5.9594*5.956*5.9612*5.9558
06/21/2006 09:45:00*5.957*5.95865*5.9597*5.956
06/21/2006 09:50:00*5.9588*5.9553*5.9599*5.9547
06/21/2006 09:55:00*5.9561*5.9574*5.9587*5.9537
06/21/2006 10:00:00*5.95715*5.9477*5.9586*5.9452
06/21/2006 10:05:00*5.9475*5.9517*5.9539*5.9437
06/21/2006 10:10:00*5.9513*5.9532*5.9544*5.9484
06/21/2006 10:15:00*5.9527*5.9548*5.9552*5.9522
06/21/2006 10:20:00*5.9553*5.9558*5.957*5.9535
06/21/2006 10:25:00*5.9562*5.95475*5.9575*5.9544
06/21/2006 10:30:00*5.9558*5.9551*5.9568*5.95325
06/21/2006 10:35:00*5.9554*5.9502*5.9555*5.9489
06/21/2006 10:40:00*5.9495*5.9494*5.9521*5.9464
06/21/2006 10:45:00*5.9485*5.9484*5.9502*5.948
06/21/2006 10:50:00*5.9487*5.9485*5.9511*5.9472
06/21/2006 10:55:00*5.9475*5.951*5.9516*5.9475
06/21/2006 11:00:00*5.9512*5.9502*5.9526*5.9488
06/21/2006 11:05:00*5.9497*5.9527*5.953*5.9482
06/21/2006 11:10:00*5.953*5.9502*5.9536*5.9499
06/21/2006 11:15:00*5.9499*5.9521*5.9529*5.9468
06/21/2006 11:20:00*5.9518*5.94885*5.9525*5.947
06/21/2006 11:25:00*5.9495*5.9501*5.951*5.9474
06/21/2006 11:30:00*5.9504*5.9487*5.9504*5.9464
06/21/2006 11:35:00*5.9497*5.9485*5.9506*5.9459
06/21/2006 11:40:00*5.9477*5.94715*5.9487*5.94695
06/21/2006 11:45:00*5.9473*5.9485*5.9497*5.94655
06/21/2006 11:50:00*5.949*5.9458*5.9498*5.9458
06/21/2006 11:55:00*5.9466*5.94895*5.9499*5.9439
06/21/2006 12:00:00*5.9497*5.94565*5.9502*5.94485
06/21/2006 12:05:00*5.9465*5.9437*5.9465*5.9432
06/21/2006 12:10:00*5.944*5.9435*5.9452*5.94245
06/21/2006 12:15:00*5.9439*5.94165*5.9443*5.9415
06/21/2006 12:20:00*5.9415*5.9431*5.9446*5.9415
06/21/2006 12:25:00*5.9426*5.94105*5.944*5.9409
06/21/2006 12:30:00*5.94175*5.94235*5.9441*5.94055
06/21/2006 12:35:00*5.943*5.947*5.9479*5.94235
06/21/2006 12:40:00*5.9468*5.9472*5.9497*5.9453
06/21/2006 12:45:00*5.94645*5.94585*5.9475*5.9458
06/21/2006 12:50:00*5.9465*5.94555*5.9475*5.94555
06/21/2006 12:55:00*5.9462*5.9465*5.9472*5.94555
06/21/2006 13:00:00*5.9462*5.94495*5.9469*5.94495
06/21/2006 13:05:00*5.9458*5.9457*5.9463*5.9438
06/21/2006 13:10:00*5.9461*5.944*5.9461*5.94335
06/21/2006 13:15:00*5.9439*5.9405*5.9444*5.93995
06/21/2006 13:20:00*5.9409*5.9409*5.9424*5.9402
06/21/2006 13:25:00*5.9409*5.9382*5.9416*5.9382
06/21/2006 13:30:00*5.9385*5.9379*5.9385*5.9364
06/21/2006 13:35:00*5.9379*5.9303*5.96295*5.9273
06/21/2006 13:40:00*5.9307*5.9286*5.93725*5.92715
06/21/2006 13:45:00*5.9289*5.93*5.93045*5.9286
06/21/2006 13:50:00*5.9295*5.9298*5.931*5.9274
06/21/2006 13:55:00*5.92955*5.93115*5.9313*5.92955
06/21/2006 14:00:00*5.9313*5.932*5.9326*5.9304
06/21/2006 14:05:00*5.9313*5.9322*5.9338*5.9303
06/21/2006 14:10:00*5.9322*5.93215*5.93345*5.9313
06/21/2006 14:15:00*5.9319*5.9327*5.9336*5.9316
06/21/2006 14:20:00*5.9325*5.93315*5.9335*5.9324
06/21/2006 14:25:00*5.933*5.9323*5.93335*5.9323
06/21/2006 14:30:00*5.9326*5.93305*5.93335*5.9323
06/21/2006 14:35:00*5.933*5.9348*5.93555*5.9326
06/21/2006 14:40:00*5.9345*5.9341*5.9348*5.9331
06/21/2006 14:45:00*5.9344*5.9336*5.9352*5.9322
06/21/2006 14:50:00*5.934*5.93285*5.9341*5.9323
06/21/2006 14:55:00*5.9325*5.9333*5.9338*5.9321
06/21/2006 15:00:00*5.9333*5.9313*5.93385*5.9313
06/21/2006 15:05:00*5.9317*5.9326*5.9333*5.9313
06/21/2006 15:10:00*5.9326*5.93295*5.9333*5.9324
06/21/2006 15:15:00*5.9333*5.9323*5.9333*5.932
06/21/2006 15:20:00*5.93235*5.9329*5.9332*5.9317
06/21/2006 15:25:00*5.9333*5.9324*5.93365*5.9324
06/21/2006 15:30:00*5.933*5.93225*5.9333*5.9317
06/21/2006 15:35:00*5.9315*5.9333*5.934*5.9315
06/21/2006 15:40:00*5.9333*5.93515*5.9353*5.9333
06/21/2006 15:45:00*5.9343*5.934*5.93515*5.93395
06/21/2006 15:50:00*5.934*5.9343*5.9355*5.934
06/21/2006 15:55:00*5.9342*5.934*5.9349*5.9336
06/21/2006 16:00:00*5.934*5.93485*5.93485*5.9336
06/21/2006 16:05:00*5.9345*5.9352*5.9355*5.9343
06/21/2006 16:10:00*5.9353*5.93535*5.93535*5.934
06/21/2006 16:15:00*5.9361*5.93575*5.93625*5.9349
06/21/2006 16:20:00*5.9355*5.9421*5.9421*5.9352
06/21/2006 16:25:00*5.94205*5.9386*5.9421*5.93685
06/21/2006 16:30:00*5.93875*5.9376*5.939*5.9374
06/21/2006 16:35:00*5.9375*5.93835*5.94225*5.9374
06/21/2006 16:40:00*5.9387*5.9336*5.93945*5.933
06/21/2006 16:45:00*5.9343*5.9339*5.9343*5.9336
06/21/2006 16:50:00*5.934*5.9345*5.9346*5.9333
06/21/2006 16:55:00*5.93415*5.9333*5.9345*5.9321
06/21/2006 17:00:00*5.9327*5.94175*5.94175*5.9315
