06/21/2006 17:05:00*5.9415*5.94065*5.94175*5.9373
06/21/2006 17:10:00*5.9406*5.9422*5.9426*5.9396
06/21/2006 17:15:00*5.9418*5.94275*5.9441*5.9402
06/21/2006 17:20:00*5.9425*5.9421*5.9431*5.9409
06/21/2006 17:25:00*5.9421*5.94185*5.94245*5.9412
06/21/2006 17:30:00*5.9411*5.94045*5.94185*5.9395
06/21/2006 17:35:00*5.9405*5.9419*5.94285*5.9398
06/21/2006 17:40:00*5.94205*5.9409*5.9434*5.9409
06/21/2006 17:45:00*5.9407*5.94105*5.9414*5.9405
06/21/2006 17:50:00*5.9406*5.94125*5.94125*5.9405
06/21/2006 17:55:00*5.9409*5.94085*5.9415*5.9402
06/21/2006 18:00:00*5.9404*5.94075*5.9415*5.9396
06/21/2006 18:05:00*5.9404*5.94085*5.94125*5.9399
06/21/2006 18:10:00*5.9407*5.94055*5.94085*5.94015
06/21/2006 18:15:00*5.9407*5.94125*5.9418*5.9404
06/21/2006 18:20:00*5.941*5.9402*5.94125*5.9398
06/21/2006 18:25:00*5.9397*5.94105*5.94195*5.9397
06/21/2006 18:30:00*5.9412*5.94125*5.94155*5.9398
06/21/2006 18:35:00*5.9411*5.94055*5.9415*5.9405
06/21/2006 18:40:00*5.94095*5.94115*5.94115*5.94055
06/21/2006 18:45:00*5.94135*5.94055*5.94195*5.9404
06/21/2006 18:50:00*5.9405*5.94175*5.94225*5.9405
06/21/2006 18:55:00*5.9417*5.9403*5.9418*5.9401
06/21/2006 19:00:00*5.9399*5.9411*5.9411*5.9399
06/21/2006 19:05:00*5.9415*5.9405*5.9415*5.9401
06/21/2006 19:10:00*5.9401*5.9408*5.9417*5.9401
06/21/2006 19:15:00*5.94075*5.9402*5.9409*5.9395
06/21/2006 19:20:00*5.94*5.94045*5.9408*5.9391
06/21/2006 19:25:00*5.9403*5.9411*5.94155*5.9397
06/21/2006 19:30:00*5.9414*5.9405*5.9414*5.9398
06/21/2006 19:35:00*5.9402*5.94105*5.94125*5.9399
06/21/2006 19:40:00*5.9412*5.9414*5.9414*5.9404
06/21/2006 19:45:00*5.9416*5.9412*5.94205*5.9407
06/21/2006 19:50:00*5.941*5.9421*5.9423*5.941
06/21/2006 19:55:00*5.9415*5.9407*5.9421*5.94035
06/21/2006 20:00:00*5.9411*5.942*5.9421*5.9395
06/21/2006 20:05:00*5.9415*5.9377*5.943*5.9355
06/21/2006 20:10:00*5.93765*5.938*5.9383*5.93655
06/21/2006 20:15:00*5.9382*5.9393*5.9399*5.9377
06/21/2006 20:20:00*5.939*5.941*5.9416*5.939
06/21/2006 20:25:00*5.9414*5.9402*5.9415*5.9397
06/21/2006 20:30:00*5.94*5.9402*5.9405*5.93975
06/21/2006 20:35:00*5.9405*5.93885*5.9405*5.93865
06/21/2006 20:40:00*5.9385*5.939*5.94*5.93805
06/21/2006 20:45:00*5.9385*5.93945*5.9399*5.9381
06/21/2006 20:50:00*5.9395*5.9393*5.9411*5.9393
06/21/2006 20:55:00*5.93895*5.9401*5.9401*5.9384
06/21/2006 21:00:00*5.9404*5.9391*5.94045*5.9382
06/21/2006 21:05:00*5.93875*5.93815*5.9396*5.938
06/21/2006 21:10:00*5.93855*5.9384*5.93985*5.93815
06/21/2006 21:15:00*5.9387*5.93815*5.9393*5.93815
06/21/2006 21:20:00*5.93855*5.939*5.9393*5.93815
06/21/2006 21:25:00*5.9386*5.9388*5.9393*5.9382
06/21/2006 21:30:00*5.9385*5.93805*5.939*5.93805
06/21/2006 21:35:00*5.938*5.93835*5.93865*5.9373
06/21/2006 21:40:00*5.939*5.93865*5.93905*5.93835
06/21/2006 21:45:00*5.9388*5.93795*5.939*5.93785
06/21/2006 21:50:00*5.9381*5.93855*5.9387*5.93775
06/21/2006 21:55:00*5.9393*5.93965*5.9398*5.93855
06/21/2006 22:00:00*5.9393*5.9391*5.9397*5.93805
06/21/2006 22:05:00*5.9384*5.93865*5.9396*5.93775
06/21/2006 22:10:00*5.9391*5.93895*5.9398*5.93855
06/21/2006 22:15:00*5.93855*5.93855*5.9397*5.93845
06/21/2006 22:20:00*5.9387*5.9387*5.9394*5.93835
06/21/2006 22:25:00*5.93845*5.93865*5.9391*5.9376
06/21/2006 22:30:00*5.9387*5.9384*5.93955*5.938
06/21/2006 22:35:00*5.9385*5.938*5.9388*5.9373
06/21/2006 22:40:00*5.938*5.938*5.939*5.9378
06/21/2006 22:45:00*5.9383*5.938*5.93935*5.9374
06/21/2006 22:50:00*5.9378*5.93815*5.93925*5.9371
06/21/2006 22:55:00*5.93805*5.93825*5.9391*5.93775
06/21/2006 23:00:00*5.9377*5.93785*5.93825*5.93745
06/21/2006 23:05:00*5.93775*5.93805*5.93805*5.93745
06/21/2006 23:10:00*5.9384*5.93855*5.9387*5.93715
06/21/2006 23:15:00*5.93875*5.93935*5.9397*5.938
06/21/2006 23:20:00*5.9395*5.94025*5.94125*5.93935
06/21/2006 23:25:00*5.9404*5.94085*5.9412*5.9399
06/21/2006 23:30:00*5.9407*5.94275*5.94335*5.9399
06/21/2006 23:35:00*5.9425*5.94265*5.94315*5.9414
06/21/2006 23:40:00*5.942*5.9422*5.94305*5.9419
06/21/2006 23:45:00*5.9425*5.94285*5.94305*5.9417
06/21/2006 23:50:00*5.943*5.94385*5.94385*5.9415
06/21/2006 23:55:00*5.94415*5.9419*5.94415*5.9418
06/22/2006 00:00:00*5.9415*5.94325*5.94365*5.9412
06/22/2006 00:05:00*5.9417*5.94325*5.94325*5.9414
06/22/2006 00:10:00*5.9426*5.942*5.94365*5.9415
06/22/2006 00:15:00*5.94345*5.94275*5.94375*5.9412
06/22/2006 00:20:00*5.9415*5.9403*5.94335*5.94
06/22/2006 00:25:00*5.94195*5.94165*5.94215*5.9392
06/22/2006 00:30:00*5.94*5.9383*5.94205*5.93765
06/22/2006 00:35:00*5.938*5.93835*5.9389*5.9377
06/22/2006 00:40:00*5.9387*5.9374*5.9393*5.937
06/22/2006 00:45:00*5.93725*5.93775*5.939*5.9372
06/22/2006 00:50:00*5.9377*5.93735*5.938*5.9372
06/22/2006 00:55:00*5.938*5.9372*5.93805*5.9372
06/22/2006 01:00:00*5.937*5.9388*5.94165*5.9369
06/22/2006 01:05:00*5.9395*5.9422*5.94295*5.938
06/22/2006 01:10:00*5.94205*5.939*5.9429*5.93825
06/22/2006 01:15:00*5.939*5.9387*5.94195*5.9384
06/22/2006 01:20:00*5.939*5.94165*5.94165*5.9384
06/22/2006 01:25:00*5.9387*5.93935*5.94165*5.9383
06/22/2006 01:30:00*5.9391*5.9389*5.9395*5.938
06/22/2006 01:35:00*5.9395*5.9385*5.9401*5.93835
06/22/2006 01:40:00*5.9388*5.93965*5.9402*5.9385
06/22/2006 01:45:00*5.9402*5.93955*5.9409*5.9393
06/22/2006 01:50:00*5.94*5.93235*5.944*5.932
06/22/2006 01:55:00*5.93205*5.93405*5.9342*5.93205
06/22/2006 02:00:00*5.9339*5.9322*5.93425*5.9322
06/22/2006 02:05:00*5.9325*5.9338*5.9358*5.9322
06/22/2006 02:10:00*5.9334*5.9311*5.9341*5.9283
06/22/2006 02:15:00*5.9313*5.9273*5.9318*5.9238
06/22/2006 02:20:00*5.9272*5.92595*5.92855*5.92455
06/22/2006 02:25:00*5.9266*5.9232*5.9272*5.9226
06/22/2006 02:30:00*5.9217*5.91665*5.92385*5.9149
06/22/2006 02:35:00*5.9167*5.92075*5.92095*5.9166
06/22/2006 02:40:00*5.9207*5.9201*5.9215*5.9195
06/22/2006 02:45:00*5.92005*5.9128*5.9214*5.9115
06/22/2006 02:50:00*5.9127*5.9167*5.9179*5.912
06/22/2006 02:55:00*5.9165*5.9236*5.9245*5.9164
06/22/2006 03:00:00*5.9235*5.9259*5.9286*5.92265
06/22/2006 03:05:00*5.926*5.9253*5.9263*5.92285
06/22/2006 03:10:00*5.92455*5.9249*5.9285*5.9237
06/22/2006 03:15:00*5.9249*5.9198*5.9255*5.9187
06/22/2006 03:20:00*5.92*5.92055*5.9222*5.9187
06/22/2006 03:25:00*5.9217*5.915*5.9217*5.9126
06/22/2006 03:30:00*5.9153*5.9088*5.9154*5.90545
06/22/2006 03:35:00*5.9089*5.9103*5.9105*5.90825
06/22/2006 03:40:00*5.90925*5.9123*5.9139*5.9092
06/22/2006 03:45:00*5.9126*5.916*5.9168*5.91135
06/22/2006 03:50:00*5.9158*5.9194*5.921*5.9149
06/22/2006 03:55:00*5.9191*5.9231*5.9248*5.917
06/22/2006 04:00:00*5.9228*5.9225*5.9247*5.9204
06/22/2006 04:05:00*5.9224*5.9257*5.927*5.92205
06/22/2006 04:10:00*5.9258*5.9228*5.9262*5.9228
06/22/2006 04:15:00*5.9235*5.931*5.9522*5.9214
06/22/2006 04:20:00*5.931*5.9335*5.9371*5.9278
06/22/2006 04:25:00*5.9312*5.9277*5.9335*5.9257
06/22/2006 04:30:00*5.928*5.9278*5.9303*5.92745
06/22/2006 04:35:00*5.928*5.933*5.9332*5.9267
06/22/2006 04:40:00*5.9328*5.9246*5.9337*5.9227
06/22/2006 04:45:00*5.9249*5.9217*5.9252*5.92155
06/22/2006 04:50:00*5.9225*5.92305*5.9246*5.9195
06/22/2006 04:55:00*5.9243*5.9218*5.9259*5.9209
06/22/2006 05:00:00*5.922*5.9195*5.922*5.9179
06/22/2006 05:05:00*5.9191*5.9198*5.9214*5.91735
06/22/2006 05:10:00*5.9202*5.92425*5.9249*5.91965
06/22/2006 05:15:00*5.9244*5.9241*5.9309*5.9241
06/22/2006 05:20:00*5.9239*5.9226*5.9261*5.9219
06/22/2006 05:25:00*5.9223*5.9224*5.9236*5.9206
06/22/2006 05:30:00*5.923*5.9239*5.9257*5.9215
06/22/2006 05:35:00*5.924*5.9236*5.925*5.9232
06/22/2006 05:40:00*5.9239*5.9229*5.9245*5.9225
06/22/2006 05:45:00*5.9228*5.9295*5.9295*5.9223
06/22/2006 05:50:00*5.929*5.932*5.9337*5.9285
06/22/2006 05:55:00*5.9318*5.9297*5.9324*5.9294
06/22/2006 06:00:00*5.9302*5.9339*5.9339*5.9294
06/22/2006 06:05:00*5.9335*5.9387*5.9391*5.9322
06/22/2006 06:10:00*5.9391*5.9408*5.9409*5.934
06/22/2006 06:15:00*5.9385*5.9441*5.9458*5.9381
06/22/2006 06:20:00*5.944*5.9441*5.9465*5.9412
06/22/2006 06:25:00*5.9442*5.9431*5.9492*5.9413
06/22/2006 06:30:00*5.943*5.944*5.9465*5.9418
06/22/2006 06:35:00*5.9458*5.9477*5.9569*5.944
06/22/2006 06:40:00*5.9471*5.9504*5.9535*5.9469
06/22/2006 06:45:00*5.9501*5.9507*5.9572*5.9465
06/22/2006 06:50:00*5.9528*5.9536*5.9573*5.9507
06/22/2006 06:55:00*5.9535*5.9542*5.95605*5.9514
06/22/2006 07:00:00*5.9549*5.9569*5.9613*5.9539
06/22/2006 07:05:00*5.9577*5.9502*5.9586*5.9479
06/22/2006 07:10:00*5.9499*5.9457*5.9502*5.9427
06/22/2006 07:15:00*5.9464*5.9504*5.9519*5.9426
06/22/2006 07:20:00*5.951*5.9485*5.95255*5.9472
06/22/2006 07:25:00*5.9478*5.9503*5.95125*5.9466
06/22/2006 07:30:00*5.9498*5.9479*5.9518*5.9479
06/22/2006 07:35:00*5.9482*5.9514*5.9519*5.9472
06/22/2006 07:40:00*5.95125*5.9498*5.9524*5.9474
06/22/2006 07:45:00*5.9505*5.9514*5.9516*5.94955
06/22/2006 07:50:00*5.9515*5.9528*5.9562*5.9511
06/22/2006 07:55:00*5.9531*5.9544*5.9558*5.95135
06/22/2006 08:00:00*5.9545*5.9529*5.9577*5.9494
06/22/2006 08:05:00*5.9514*5.9561*5.9583*5.9514
06/22/2006 08:10:00*5.9567*5.9534*5.95785*5.9513
06/22/2006 08:15:00*5.9535*5.9603*5.9603*5.9527
06/22/2006 08:20:00*5.96*5.9588*5.9607*5.9571
06/22/2006 08:25:00*5.9584*5.9544*5.9621*5.9529
06/22/2006 08:30:00*5.954*5.9521*5.9587*5.9515
06/22/2006 08:35:00*5.9522*5.9534*5.9553*5.9513
06/22/2006 08:40:00*5.9535*5.9449*5.9567*5.9438
06/22/2006 08:45:00*5.9452*5.9468*5.9475*5.942
06/22/2006 08:50:00*5.9435*5.9356*5.9475*5.9341
06/22/2006 08:55:00*5.937*5.9384*5.9478*5.9355
06/22/2006 09:00:00*5.9393*5.9418*5.9434*5.9384
06/22/2006 09:05:00*5.9414*5.9385*5.94555*5.9385
06/22/2006 09:10:00*5.9388*5.9443*5.9449*5.9375
06/22/2006 09:15:00*5.9429*5.9451*5.953*5.9426
06/22/2006 09:20:00*5.9445*5.9414*5.94585*5.9414
06/22/2006 09:25:00*5.9408*5.9414*5.94485*5.9382
06/22/2006 09:30:00*5.9421*5.9404*5.9434*5.9384
06/22/2006 09:35:00*5.9415*5.9422*5.9443*5.9395
06/22/2006 09:40:00*5.9427*5.9394*5.9454*5.9393
06/22/2006 09:45:00*5.9394*5.9413*5.9438*5.9385
06/22/2006 09:50:00*5.9405*5.935*5.9416*5.935
06/22/2006 09:55:00*5.93635*5.9359*5.9402*5.9283
06/22/2006 10:00:00*5.9322*5.933*5.938*5.9305
06/22/2006 10:05:00*5.9326*5.9379*5.93895*5.9326
06/22/2006 10:10:00*5.9365*5.9332*5.93935*5.9324
06/22/2006 10:15:00*5.9329*5.9328*5.93735*5.9308
06/22/2006 10:20:00*5.9324*5.9338*5.93805*5.9321
06/22/2006 10:25:00*5.9341*5.93395*5.9361*5.9321
06/22/2006 10:30:00*5.9327*5.9351*5.9363*5.9322
06/22/2006 10:35:00*5.9345*5.936*5.9366*5.9333
06/22/2006 10:40:00*5.9353*5.9383*5.9392*5.9344
06/22/2006 10:45:00*5.9379*5.9441*5.9449*5.9347
06/22/2006 10:50:00*5.944*5.94835*5.95335*5.9402
06/22/2006 11:00:00*5.9479*5.9495*5.9505*5.9449
06/22/2006 11:05:00*5.9492*5.9361*5.9505*5.9322
06/22/2006 11:10:00*5.93555*5.9351*5.9364*5.9325
06/22/2006 11:15:00*5.9334*5.9342*5.93625*5.9329
06/22/2006 11:20:00*5.936*5.9387*5.93975*5.9342
06/22/2006 11:35:00*5.939*5.9365*5.9397*5.9332
06/22/2006 11:40:00*5.9384*5.9345*5.9406*5.9335
06/22/2006 11:45:00*5.9341*5.9416*5.9445*5.9334
06/22/2006 11:50:00*5.9413*5.9332*5.9426*5.9312
06/22/2006 11:55:00*5.9331*5.9316*5.9423*5.9303
06/22/2006 12:15:00*5.9328*5.93295*5.9358*5.929
06/22/2006 12:25:00*5.929*5.9309*5.93355*5.9269
06/22/2006 12:30:00*5.93125*5.9307*5.9338*5.929
06/22/2006 12:35:00*5.931*5.9311*5.93245*5.9276
06/22/2006 12:40:00*5.9312*5.9312*5.9319*5.9259
06/22/2006 12:45:00*5.93135*5.9299*5.93285*5.9217
06/22/2006 12:50:00*5.93035*5.93*5.93065*5.9204
06/22/2006 12:55:00*5.9307*5.9303*5.9309*5.9217
06/22/2006 13:00:00*5.9233*5.93545*5.93545*5.9217
06/22/2006 13:05:00*5.9345*5.9323*5.93575*5.932
06/22/2006 13:10:00*5.93515*5.9334*5.93575*5.931
06/22/2006 13:15:00*5.9338*5.9335*5.9381*5.9328
06/22/2006 13:20:00*5.9361*5.9442*5.9548*5.93225
06/22/2006 13:25:00*5.9513*5.94565*5.9516*5.9353
06/22/2006 13:30:00*5.9423*5.9447*5.9508*5.94055
06/22/2006 13:35:00*5.945*5.9442*5.9479*5.9425
06/22/2006 13:40:00*5.9434*5.9453*5.9471*5.94325
06/22/2006 13:45:00*5.9461*5.9538*5.9543*5.9436
06/22/2006 13:50:00*5.9526*5.9546*5.9561*5.94855
06/22/2006 13:55:00*5.9507*5.95045*5.9575*5.94795
06/22/2006 14:00:00*5.9513*5.95305*5.9537*5.94755
06/22/2006 14:05:00*5.9535*5.9506*5.9535*5.94615
06/22/2006 14:10:00*5.94925*5.9515*5.9522*5.94805
06/22/2006 14:15:00*5.9513*5.94635*5.9515*5.94615
06/22/2006 14:20:00*5.946*5.9489*5.9516*5.946
06/22/2006 14:25:00*5.9471*5.9489*5.9503*5.9459
06/22/2006 14:30:00*5.94845*5.9508*5.9511*5.9473
06/22/2006 14:35:00*5.9511*5.9518*5.9543*5.9474
06/22/2006 14:40:00*5.9519*5.952*5.9536*5.95075
06/22/2006 14:45:00*5.952*5.95095*5.9538*5.9504
06/22/2006 14:50:00*5.952*5.9517*5.953*5.9494
06/22/2006 14:55:00*5.95095*5.95095*5.952*5.9504
06/22/2006 15:00:00*5.9513*5.9504*5.9517*5.95005
06/22/2006 15:05:00*5.95*5.9524*5.95385*5.95
06/22/2006 15:10:00*5.9521*5.95185*5.95335*5.9504
06/22/2006 15:15:00*5.9511*5.95195*5.95305*5.9508
06/22/2006 15:20:00*5.9525*5.9544*5.9544*5.9508
06/22/2006 15:25:00*5.95225*5.9521*5.9544*5.9519
06/22/2006 15:30:00*5.9538*5.95195*5.9541*5.95125
06/22/2006 15:35:00*5.952*5.9538*5.9541*5.9516
06/22/2006 15:40:00*5.9541*5.9531*5.95415*5.95195
06/22/2006 15:45:00*5.9535*5.94855*5.9551*5.9474
06/22/2006 15:50:00*5.949*5.95065*5.9548*5.94855
06/22/2006 15:55:00*5.9503*5.95025*5.95295*5.9501
06/22/2006 16:00:00*5.95045*5.9506*5.951*5.94895
06/22/2006 16:05:00*5.95*5.9501*5.9506*5.9496
06/22/2006 16:10:00*5.9498*5.95245*5.95245*5.9492
06/22/2006 16:15:00*5.9519*5.9519*5.9533*5.9499
06/22/2006 16:20:00*5.953*5.9522*5.9546*5.9519
06/22/2006 16:25:00*5.95385*5.95295*5.9549*5.9519
06/22/2006 16:30:00*5.9525*5.9535*5.9553*5.9522
06/22/2006 16:35:00*5.9535*5.95305*5.955*5.95275
06/22/2006 16:40:00*5.9539*5.9528*5.9542*5.9525
06/22/2006 16:45:00*5.9537*5.9527*5.95485*5.95215
06/22/2006 16:50:00*5.9525*5.95385*5.95435*5.9524
06/22/2006 16:55:00*5.9545*5.95335*5.9545*5.9523
06/22/2006 17:00:00*5.95305*5.9509*5.95335*5.95035
