06/25/2006 17:05:00*5.9542*5.9582*5.9582*5.9506
06/25/2006 17:10:00*5.958*5.9588*5.9588*5.9567
06/25/2006 17:15:00*5.9581*5.958*5.9588*5.9574
06/25/2006 17:20:00*5.9584*5.9593*5.9602*5.958
06/25/2006 17:25:00*5.959*5.9583*5.9593*5.9581
06/25/2006 17:30:00*5.9593*5.9554*5.9601*5.9525
06/25/2006 17:35:00*5.9567*5.9601*5.9601*5.955
06/25/2006 17:40:00*5.9598*5.9582*5.9602*5.9582
06/25/2006 17:45:00*5.9578*5.9596*5.9596*5.9578
06/25/2006 17:50:00*5.9592*5.9596*5.9609*5.9589
06/25/2006 17:55:00*5.9596*5.9598*5.9625*5.9596
06/25/2006 18:00:00*5.9602*5.9593*5.9615*5.9586
06/25/2006 18:05:00*5.9595*5.9589*5.9602*5.9585
06/25/2006 18:10:00*5.9595*5.9575*5.9595*5.9575
06/25/2006 18:15:00*5.9572*5.9583*5.9583*5.9559
06/25/2006 18:20:00*5.9582*5.9576*5.9583*5.957
06/25/2006 18:25:00*5.9579*5.9586*5.9592*5.9575
06/25/2006 18:30:00*5.9583*5.9579*5.9595*5.9579
06/25/2006 18:35:00*5.958*5.9586*5.9589*5.9579
06/25/2006 18:40:00*5.9586*5.9586*5.9586*5.9586
06/25/2006 18:45:00*5.9589*5.9587*5.9594*5.9578
06/25/2006 18:50:00*5.9585*5.9586*5.9597*5.9564
06/25/2006 18:55:00*5.9592*5.9611*5.9613*5.9586
06/25/2006 19:00:00*5.9608*5.9607*5.9616*5.9589
06/25/2006 19:05:00*5.9605*5.95915*5.9611*5.95915
06/25/2006 19:10:00*5.9604*5.95965*5.9604*5.9588
06/25/2006 19:15:00*5.9606*5.9591*5.9606*5.9572
06/25/2006 19:20:00*5.9575*5.9573*5.9591*5.9567
06/25/2006 19:25:00*5.9576*5.9577*5.9593*5.95565
06/25/2006 19:30:00*5.95695*5.95775*5.9588*5.95695
06/25/2006 19:35:00*5.958*5.9582*5.9592*5.957
06/25/2006 19:40:00*5.9584*5.95815*5.9596*5.95745
06/25/2006 19:45:00*5.959*5.9589*5.9602*5.95815
06/25/2006 19:50:00*5.959*5.9588*5.9591*5.9578
06/25/2006 19:55:00*5.9594*5.9582*5.9601*5.95745
06/25/2006 20:00:00*5.9585*5.9586*5.9593*5.95735
06/25/2006 20:05:00*5.9585*5.95785*5.9594*5.95785
06/25/2006 20:10:00*5.95805*5.95655*5.9591*5.95585
06/25/2006 20:15:00*5.9569*5.9567*5.9576*5.95505
06/25/2006 20:20:00*5.9575*5.9579*5.9585*5.95625
06/25/2006 20:25:00*5.9576*5.9572*5.9579*5.9558
06/25/2006 20:30:00*5.9569*5.957*5.9578*5.95585
06/25/2006 20:35:00*5.9566*5.95795*5.9593*5.9562
06/25/2006 20:40:00*5.9583*5.9588*5.9591*5.9573
06/25/2006 20:45:00*5.95805*5.9589*5.9601*5.95735
06/25/2006 20:50:00*5.959*5.9585*5.9599*5.9571
06/25/2006 20:55:00*5.9597*5.9597*5.9601*5.9582
06/25/2006 21:00:00*5.9594*5.9597*5.9602*5.95785
06/25/2006 21:05:00*5.96*5.9584*5.9601*5.958
06/25/2006 21:10:00*5.9588*5.95785*5.9589*5.95735
06/25/2006 21:15:00*5.9581*5.95815*5.96*5.95765
06/25/2006 21:20:00*5.958*5.9577*5.9588*5.95665
06/25/2006 21:25:00*5.95745*5.9579*5.9579*5.95565
06/25/2006 21:30:00*5.9578*5.95665*5.9579*5.9559
06/25/2006 21:35:00*5.957*5.9564*5.957*5.9552
06/25/2006 21:40:00*5.9564*5.95695*5.9573*5.9552
06/25/2006 21:45:00*5.95705*5.9557*5.9573*5.95445
06/25/2006 21:50:00*5.956*5.9564*5.9568*5.95445
06/25/2006 21:55:00*5.9562*5.9579*5.9579*5.95545
06/25/2006 22:00:00*5.9579*5.95735*5.95825*5.95625
06/25/2006 22:05:00*5.9575*5.95725*5.9578*5.95615
06/25/2006 22:10:00*5.9567*5.95615*5.9581*5.956
06/25/2006 22:15:00*5.9567*5.9565*5.9571*5.9558
06/25/2006 22:20:00*5.957*5.9559*5.9579*5.9552
06/25/2006 22:25:00*5.9568*5.95735*5.9589*5.9559
06/25/2006 22:30:00*5.95685*5.9563*5.9579*5.95625
06/25/2006 22:35:00*5.9565*5.95705*5.958*5.9512
06/25/2006 22:40:00*5.95675*5.95425*5.95705*5.95335
06/25/2006 22:45:00*5.9543*5.95335*5.9554*5.95335
06/25/2006 22:50:00*5.9535*5.95305*5.9546*5.9527
06/25/2006 22:55:00*5.9527*5.953*5.9547*5.95215
06/25/2006 23:00:00*5.9536*5.9537*5.95465*5.953
06/25/2006 23:05:00*5.9548*5.9534*5.955*5.953
06/25/2006 23:10:00*5.95335*5.95145*5.9538*5.95055
06/25/2006 23:15:00*5.9514*5.95155*5.9526*5.95105
06/25/2006 23:20:00*5.9525*5.95145*5.9525*5.95075
06/25/2006 23:25:00*5.952*5.95235*5.95235*5.9509
06/25/2006 23:30:00*5.9521*5.9517*5.9525*5.95035
06/25/2006 23:35:00*5.9515*5.9514*5.95175*5.9503
06/25/2006 23:40:00*5.95085*5.9515*5.9521*5.95065
06/25/2006 23:45:00*5.9519*5.9513*5.9524*5.95095
06/25/2006 23:50:00*5.952*5.9515*5.9527*5.95045
06/25/2006 23:55:00*5.952*5.9508*5.952*5.95045
06/26/2006 00:00:00*5.95135*5.9504*5.9525*5.9504
06/26/2006 00:05:00*5.951*5.95155*5.9525*5.95025
06/26/2006 00:10:00*5.9518*5.9522*5.9531*5.9512
06/26/2006 00:15:00*5.95185*5.9515*5.9522*5.95095
06/26/2006 00:20:00*5.9515*5.95315*5.9541*5.9515
06/26/2006 00:25:00*5.9537*5.9519*5.9541*5.9517
06/26/2006 00:30:00*5.9524*5.9517*5.95275*5.9515
06/26/2006 00:35:00*5.952*5.95185*5.9535*5.9517
06/26/2006 00:40:00*5.9513*5.95185*5.9535*5.95075
06/26/2006 00:45:00*5.9522*5.9523*5.9535*5.9511
06/26/2006 00:50:00*5.953*5.95175*5.9535*5.95135
06/26/2006 00:55:00*5.95155*5.9522*5.9534*5.95125
06/26/2006 01:00:00*5.9527*5.9519*5.9533*5.95135
06/26/2006 01:05:00*5.95205*5.9537*5.954*5.9519
06/26/2006 01:10:00*5.9526*5.9546*5.956*5.95205
06/26/2006 01:15:00*5.9555*5.95465*5.9565*5.9539
06/26/2006 01:20:00*5.9535*5.9547*5.9557*5.9535
06/26/2006 01:25:00*5.956*5.9546*5.956*5.954
06/26/2006 01:30:00*5.954*5.954*5.9556*5.95365
06/26/2006 01:35:00*5.95385*5.95485*5.9559*5.95325
06/26/2006 01:40:00*5.9552*5.9552*5.9559*5.954
06/26/2006 01:45:00*5.9543*5.95515*5.9559*5.9543
06/26/2006 01:50:00*5.9545*5.95485*5.9572*5.95435
06/26/2006 01:55:00*5.9556*5.9562*5.9562*5.9543
06/26/2006 02:00:00*5.9559*5.9559*5.9584*5.9543
06/26/2006 02:05:00*5.9565*5.95785*5.9585*5.9559
06/26/2006 02:10:00*5.95815*5.951*5.9594*5.9488
06/26/2006 02:15:00*5.95025*5.939*5.9586*5.93775
06/26/2006 02:20:00*5.939*5.9378*5.9391*5.9371
06/26/2006 02:25:00*5.938*5.9396*5.9406*5.9378
06/26/2006 02:30:00*5.939*5.9417*5.9428*5.9383
06/26/2006 02:35:00*5.9415*5.94665*5.9476*5.94025
06/26/2006 02:40:00*5.9468*5.9416*5.9564*5.9407
06/26/2006 02:45:00*5.9404*5.9411*5.9426*5.9394
06/26/2006 02:50:00*5.9412*5.9333*5.9412*5.9331
06/26/2006 02:55:00*5.933*5.9415*5.9415*5.9273
06/26/2006 03:00:00*5.9403*5.9417*5.9436*5.9403
06/26/2006 03:05:00*5.9413*5.944*5.9455*5.9406
06/26/2006 03:10:00*5.9446*5.9411*5.9446*5.93595
06/26/2006 03:15:00*5.9412*5.94*5.9412*5.9367
06/26/2006 03:20:00*5.9401*5.9363*5.9423*5.9363
06/26/2006 03:25:00*5.9365*5.9376*5.9397*5.93565
06/26/2006 03:30:00*5.9378*5.9365*5.9394*5.9353
06/26/2006 03:35:00*5.9364*5.9381*5.9392*5.9344
06/26/2006 03:40:00*5.9385*5.937*5.9385*5.9346
06/26/2006 03:45:00*5.9367*5.9379*5.9393*5.93375
06/26/2006 03:50:00*5.9376*5.9385*5.9392*5.9367
06/26/2006 03:55:00*5.9384*5.9408*5.9425*5.9377
06/26/2006 04:00:00*5.9412*5.9468*5.952*5.9394
06/26/2006 04:05:00*5.947*5.9521*5.9536*5.9456
06/26/2006 04:10:00*5.9541*5.9553*5.9564*5.95185
06/26/2006 04:15:00*5.9561*5.9543*5.9639*5.9538
06/26/2006 04:20:00*5.9545*5.954*5.9551*5.9521
06/26/2006 04:25:00*5.9542*5.9543*5.9552*5.9533
06/26/2006 04:30:00*5.954*5.9547*5.955*5.952
06/26/2006 04:35:00*5.9544*5.95415*5.9563*5.95375
06/26/2006 04:40:00*5.95465*5.9609*5.9609*5.95415
06/26/2006 04:45:00*5.9612*5.9687*5.97545*5.96065
06/26/2006 04:50:00*5.968*5.9652*5.9687*5.96115
06/26/2006 04:55:00*5.96465*5.9599*5.9656*5.9595
06/26/2006 05:00:00*5.9595*5.9532*5.9601*5.95195
06/26/2006 05:05:00*5.9533*5.9569*5.9584*5.9532
06/26/2006 05:10:00*5.9571*5.9604*5.9614*5.95465
06/26/2006 05:15:00*5.9603*5.9623*5.9657*5.95885
06/26/2006 05:20:00*5.963*5.9608*5.963*5.95945
06/26/2006 05:25:00*5.9613*5.9575*5.9625*5.95675
06/26/2006 05:30:00*5.9571*5.96065*5.961*5.95655
06/26/2006 05:35:00*5.9605*5.9605*5.9616*5.95835
06/26/2006 05:40:00*5.9606*5.95725*5.9629*5.95495
06/26/2006 05:45:00*5.9591*5.9527*5.9595*5.9515
06/26/2006 05:50:00*5.9526*5.9542*5.955*5.952
06/26/2006 05:55:00*5.9545*5.9551*5.9576*5.9542
06/26/2006 06:00:00*5.9548*5.9559*5.9579*5.9542
06/26/2006 06:05:00*5.9575*5.9559*5.959*5.9549
06/26/2006 06:10:00*5.9557*5.9545*5.95675*5.9526
06/26/2006 06:15:00*5.95495*5.9546*5.9564*5.9536
06/26/2006 06:20:00*5.955*5.9526*5.95715*5.9511
06/26/2006 06:25:00*5.9527*5.9504*5.9587*5.9504
06/26/2006 06:30:00*5.95155*5.951*5.9528*5.9496
06/26/2006 06:35:00*5.9505*5.9497*5.95245*5.9496
06/26/2006 06:40:00*5.9504*5.9477*5.9514*5.9473
06/26/2006 06:45:00*5.9481*5.94835*5.95045*5.9451
06/26/2006 06:50:00*5.948*5.95115*5.9519*5.9475
06/26/2006 06:55:00*5.9501*5.9498*5.9519*5.9478
06/26/2006 07:00:00*5.9502*5.9468*5.9522*5.9468
06/26/2006 07:05:00*5.9475*5.9462*5.94915*5.9425
06/26/2006 07:10:00*5.9467*5.94655*5.9515*5.9457
06/26/2006 07:15:00*5.9468*5.9477*5.9506*5.94655
06/26/2006 07:20:00*5.9473*5.9337*5.9482*5.9331
06/26/2006 07:25:00*5.9341*5.9384*5.94035*5.9337
06/26/2006 07:30:00*5.9387*5.9405*5.9419*5.9382
06/26/2006 07:35:00*5.9415*5.932*5.94195*5.932
06/26/2006 07:40:00*5.9318*5.9238*5.9352*5.9224
06/26/2006 07:45:00*5.92485*5.9216*5.9275*5.9205
06/26/2006 07:50:00*5.921*5.925*5.9264*5.921
06/26/2006 07:55:00*5.9248*5.9258*5.928*5.92355
06/26/2006 08:00:00*5.9261*5.9268*5.9282*5.9212
06/26/2006 08:05:00*5.9275*5.9279*5.9291*5.9242
06/26/2006 08:10:00*5.9275*5.9257*5.9282*5.9234
06/26/2006 08:15:00*5.9263*5.9242*5.9266*5.9221
06/26/2006 08:20:00*5.925*5.9212*5.925*5.9211
06/26/2006 08:25:00*5.9209*5.9288*5.9301*5.9208
06/26/2006 08:30:00*5.9288*5.93*5.9317*5.92705
06/26/2006 08:35:00*5.93*5.93435*5.9372*5.93
06/26/2006 08:40:00*5.9342*5.9358*5.9384*5.934
06/26/2006 08:45:00*5.93565*5.93395*5.9364*5.932
06/26/2006 08:50:00*5.9335*5.9332*5.9353*5.9321
06/26/2006 08:55:00*5.9336*5.9183*5.9344*5.9158
06/26/2006 09:00:00*5.919*5.91065*5.9208*5.90935
06/26/2006 09:05:00*5.912*5.905*5.912*5.8933
06/26/2006 09:10:00*5.9041*5.90615*5.9081*5.9025
06/26/2006 09:15:00*5.9065*5.9049*5.9098*5.9033
06/26/2006 09:20:00*5.905*5.9068*5.9074*5.9043
06/26/2006 09:25:00*5.9069*5.90515*5.9086*5.9018
06/26/2006 09:30:00*5.9046*5.9025*5.9056*5.90025
06/26/2006 09:35:00*5.9015*5.898*5.9027*5.8974
06/26/2006 09:40:00*5.898*5.8873*5.8987*5.8873
06/26/2006 09:45:00*5.8878*5.8886*5.88995*5.886
06/26/2006 09:50:00*5.8885*5.8946*5.89535*5.8885
06/26/2006 09:55:00*5.8941*5.8945*5.8953*5.8906
06/26/2006 10:00:00*5.8949*5.899*5.901*5.8928
06/26/2006 10:05:00*5.8986*5.9017*5.9062*5.898
06/26/2006 10:10:00*5.9019*5.9012*5.903*5.8997
06/26/2006 10:15:00*5.9018*5.8993*5.9021*5.8983
06/26/2006 10:20:00*5.8987*5.9013*5.9021*5.8987
06/26/2006 10:25:00*5.9014*5.9085*5.91435*5.901
06/26/2006 10:30:00*5.9067*5.9183*5.9186*5.9065
06/26/2006 10:35:00*5.9178*5.9172*5.9194*5.9158
06/26/2006 10:40:00*5.9167*5.9178*5.9181*5.91545
06/26/2006 10:45:00*5.9177*5.9158*5.9191*5.9145
06/26/2006 10:50:00*5.9165*5.9156*5.9178*5.9151
06/26/2006 10:55:00*5.9156*5.9172*5.9184*5.9151
06/26/2006 11:00:00*5.9178*5.921*5.9267*5.9162
06/26/2006 11:05:00*5.9207*5.9162*5.92125*5.9141
06/26/2006 11:10:00*5.9158*5.9162*5.9172*5.9129
06/26/2006 11:15:00*5.916*5.91665*5.9204*5.91505
06/26/2006 11:20:00*5.9189*5.9186*5.9209*5.9164
06/26/2006 11:25:00*5.9189*5.9149*5.9189*5.914
06/26/2006 11:30:00*5.9154*5.9177*5.9196*5.9138
06/26/2006 11:35:00*5.9173*5.91615*5.9201*5.9146
06/26/2006 11:40:00*5.9182*5.918*5.9196*5.9149
06/26/2006 11:45:00*5.9187*5.9208*5.9211*5.91565
06/26/2006 11:50:00*5.9195*5.92595*5.9286*5.91885
06/26/2006 11:55:00*5.9244*5.9245*5.9266*5.92345
06/26/2006 12:00:00*5.92455*5.9239*5.9289*5.922
06/26/2006 12:05:00*5.9244*5.9264*5.9267*5.9216
06/26/2006 12:10:00*5.9293*5.92855*5.9334*5.9244
06/26/2006 12:15:00*5.9307*5.9298*5.9307*5.92805
06/26/2006 12:20:00*5.93*5.9262*5.9312*5.92315
06/26/2006 12:25:00*5.9261*5.9254*5.9268*5.9236
06/26/2006 12:30:00*5.92535*5.92875*5.9293*5.924
06/26/2006 12:35:00*5.928*5.9261*5.9293*5.92455
06/26/2006 12:40:00*5.92575*5.9267*5.9282*5.91155
06/26/2006 12:45:00*5.927*5.92585*5.9275*5.92555
06/26/2006 12:50:00*5.925*5.9275*5.9276*5.92465
06/26/2006 12:55:00*5.9273*5.9272*5.9278*5.92465
06/26/2006 13:00:00*5.92545*5.92915*5.9297*5.92545
06/26/2006 13:05:00*5.928*5.92875*5.9307*5.92735
06/26/2006 13:10:00*5.9285*5.9273*5.9289*5.9264
06/26/2006 13:15:00*5.92605*5.9263*5.9289*5.9235
06/26/2006 13:20:00*5.9265*5.9265*5.9274*5.92425
06/26/2006 13:25:00*5.9263*5.922*5.9265*5.92045
06/26/2006 13:30:00*5.9225*5.92055*5.9225*5.91955
06/26/2006 13:35:00*5.9205*5.9207*5.9226*5.91945
06/26/2006 13:40:00*5.9207*5.9196*5.9214*5.91715
06/26/2006 13:45:00*5.919*5.9202*5.9208*5.91715
06/26/2006 13:50:00*5.9197*5.9203*5.9208*5.91805
06/26/2006 13:55:00*5.91875*5.9187*5.9208*5.91805
06/26/2006 14:00:00*5.9202*5.9205*5.9216*5.91835
06/26/2006 14:05:00*5.9209*5.91955*5.9214*5.91825
06/26/2006 14:10:00*5.9213*5.92015*5.922*5.91945
06/26/2006 14:15:00*5.9221*5.9228*5.9233*5.91935
06/26/2006 14:20:00*5.9225*5.9235*5.9238*5.92155
06/26/2006 14:25:00*5.9231*5.9243*5.925*5.92095
06/26/2006 14:30:00*5.9249*5.9236*5.9249*5.9222
06/26/2006 14:35:00*5.924*5.9254*5.9256*5.9221
06/26/2006 14:40:00*5.9252*5.92385*5.9256*5.92325
06/26/2006 14:45:00*5.9249*5.92285*5.9253*5.92195
06/26/2006 14:50:00*5.9225*5.92325*5.9251*5.92245
06/26/2006 14:55:00*5.9247*5.9267*5.9272*5.9229
06/26/2006 15:00:00*5.9264*5.9269*5.9277*5.92515
06/26/2006 15:05:00*5.9266*5.9265*5.9277*5.92475
06/26/2006 15:10:00*5.9267*5.9279*5.9282*5.9252
06/26/2006 15:15:00*5.92695*5.92625*5.9284*5.92605
06/26/2006 15:20:00*5.9272*5.9272*5.9279*5.92555
06/26/2006 15:25:00*5.9269*5.9281*5.9286*5.92575
06/26/2006 15:30:00*5.9266*5.92715*5.929*5.9266
06/26/2006 15:35:00*5.928*5.928*5.9283*5.92585
06/26/2006 15:40:00*5.9273*5.92625*5.928*5.92555
06/26/2006 15:45:00*5.9279*5.92755*5.9297*5.92555
06/26/2006 15:50:00*5.929*5.92875*5.9316*5.92655
06/26/2006 15:55:00*5.9297*5.92795*5.9306*5.9276
06/26/2006 16:00:00*5.9298*5.9294*5.9303*5.92725
06/26/2006 16:05:00*5.92775*5.9295*5.9309*5.92695
06/26/2006 16:10:00*5.92805*5.93*5.9305*5.92785
06/26/2006 16:15:00*5.9306*5.9306*5.9313*5.92855
06/26/2006 16:20:00*5.929*5.92815*5.931*5.92795
06/26/2006 16:25:00*5.92795*5.9303*5.9329*5.92795
06/26/2006 16:30:00*5.92905*5.92945*5.9313*5.92895
06/26/2006 16:35:00*5.9293*5.92795*5.931*5.92795
06/26/2006 16:40:00*5.9297*5.92835*5.9365*5.92795
06/26/2006 16:45:00*5.9302*5.92925*5.931*5.92835
06/26/2006 16:50:00*5.93*5.92805*5.9306*5.92805
06/26/2006 16:55:00*5.9297*5.9373*5.9376*5.92805
06/26/2006 17:00:00*5.9376*5.93655*5.9387*5.936
