06/29/2006 17:05:00*5.8875*5.882*5.88965*5.8814
06/29/2006 17:10:00*5.88785*5.8605*5.9034*5.8599
06/29/2006 17:15:00*5.8612*5.8657*5.90435*5.8583
06/29/2006 17:20:00*5.866*5.89975*5.90455*5.8605
06/29/2006 17:25:00*5.8987*5.8773*5.90295*5.8687
06/29/2006 17:30:00*5.8772*5.87785*5.90295*5.8728
06/29/2006 17:35:00*5.8785*5.8739*5.8987*5.8658
06/29/2006 17:40:00*5.8737*5.8658*5.8747*5.8651
06/29/2006 17:45:00*5.8652*5.8726*5.8741*5.8649
06/29/2006 17:50:00*5.8723*5.8945*5.8955*5.87105
06/29/2006 17:55:00*5.8938*5.87195*5.8957*5.87135
06/29/2006 18:00:00*5.8961*5.8957*5.8964*5.87165
06/29/2006 18:05:00*5.8955*5.89725*5.89735*5.8951
06/29/2006 18:10:00*5.8964*5.896*5.89755*5.8957
06/29/2006 18:15:00*5.8972*5.896*5.89755*5.8957
06/29/2006 18:20:00*5.8975*5.89745*5.89765*5.896
06/29/2006 18:25:00*5.8972*5.89805*5.89805*5.8965
06/29/2006 18:30:00*5.8974*5.8957*5.89855*5.8957
06/29/2006 18:35:00*5.8955*5.8978*5.89855*5.8955
06/29/2006 18:40:00*5.8981*5.89935*5.89955*5.8978
06/29/2006 18:45:00*5.89875*5.8995*5.90035*5.8978
06/29/2006 18:50:00*5.899*5.8986*5.90005*5.8977
06/29/2006 18:55:00*5.89965*5.8984*5.9*5.898
06/29/2006 19:00:00*5.8987*5.9003*5.9005*5.8984
06/29/2006 19:05:00*5.9*5.9001*5.90105*5.899
06/29/2006 19:10:00*5.9002*5.9007*5.90245*5.8994
06/29/2006 19:15:00*5.9009*5.90155*5.90195*5.8997
06/29/2006 19:20:00*5.901*5.9003*5.9017*5.8996
06/29/2006 19:25:00*5.90125*5.8999*5.90125*5.8994
06/29/2006 19:30:00*5.90075*5.9*5.90075*5.8977
06/29/2006 19:35:00*5.9003*5.8978*5.90085*5.8971
06/29/2006 19:40:00*5.89915*5.8974*5.9001*5.8974
06/29/2006 19:45:00*5.898*5.8995*5.90015*5.8974
06/29/2006 19:50:00*5.8985*5.90055*5.90055*5.897
06/29/2006 19:55:00*5.8988*5.89945*5.90055*5.8975
06/29/2006 20:00:00*5.89925*5.8978*5.89995*5.8971
06/29/2006 20:05:00*5.898*5.8961*5.89905*5.8961
06/29/2006 20:10:00*5.8965*5.8973*5.89885*5.8957
06/29/2006 20:15:00*5.89915*5.8963*5.89915*5.8957
06/29/2006 20:20:00*5.8965*5.8971*5.899*5.8962
06/29/2006 20:25:00*5.8975*5.8862*5.89855*5.8851
06/29/2006 20:30:00*5.8848*5.8857*5.88675*5.8847
06/29/2006 20:35:00*5.886*5.8854*5.88635*5.8847
06/29/2006 20:40:00*5.8851*5.8854*5.88705*5.8851
06/29/2006 20:45:00*5.8852*5.8861*5.8874*5.8845
06/29/2006 20:50:00*5.88705*5.8853*5.88775*5.8834
06/29/2006 20:55:00*5.8855*5.8852*5.88755*5.8831
06/29/2006 21:00:00*5.8856*5.88885*5.88885*5.8844
06/29/2006 21:05:00*5.889*5.8853*5.889*5.8844
06/29/2006 21:10:00*5.886*5.8813*5.88895*5.8801
06/29/2006 21:15:00*5.8815*5.8829*5.88865*5.8811
06/29/2006 21:20:00*5.8826*5.88765*5.8882*5.882
06/29/2006 21:25:00*5.8827*5.8826*5.88845*5.8812
06/29/2006 21:30:00*5.8823*5.8824*5.8899*5.881
06/29/2006 21:35:00*5.8826*5.8932*5.9051*5.8817
06/29/2006 21:40:00*5.8929*5.8946*5.90925*5.892
06/29/2006 21:45:00*5.8948*5.8954*5.90695*5.8938
06/29/2006 21:50:00*5.89*5.9083*5.9086*5.89
06/29/2006 21:55:00*5.9085*5.9071*5.9085*5.8939
06/29/2006 22:00:00*5.8956*5.8941*5.9073*5.8932
06/29/2006 22:05:00*5.8943*5.9063*5.907*5.8941
06/29/2006 22:10:00*5.8947*5.90645*5.90665*5.8923
06/29/2006 22:15:00*5.8945*5.905*5.9068*5.8941
06/29/2006 22:20:00*5.9045*5.8942*5.9052*5.8932
06/29/2006 22:25:00*5.8941*5.8938*5.90565*5.8938
06/29/2006 22:30:00*5.9045*5.90565*5.90585*5.8926
06/29/2006 22:35:00*5.906*5.90535*5.906*5.8932
06/29/2006 22:40:00*5.898*5.8976*5.90555*5.8968
06/29/2006 22:45:00*5.8973*5.898*5.9053*5.8968
06/29/2006 22:50:00*5.898*5.8989*5.90505*5.8975
06/29/2006 22:55:00*5.90475*5.8992*5.9056*5.8978
06/29/2006 23:00:00*5.8993*5.8868*5.90495*5.8863
06/29/2006 23:05:00*5.891*5.8912*5.89155*5.88545
06/29/2006 23:10:00*5.8869*5.8866*5.8914*5.8856
06/29/2006 23:15:00*5.89135*5.8865*5.89215*5.88485
06/29/2006 23:20:00*5.886*5.8856*5.8927*5.8851
06/29/2006 23:25:00*5.8856*5.89275*5.8933*5.8856
06/29/2006 23:30:00*5.8858*5.8856*5.8931*5.8852
06/29/2006 23:35:00*5.8853*5.885*5.89355*5.8845
06/29/2006 23:40:00*5.8852*5.8855*5.89325*5.8842
06/29/2006 23:45:00*5.8852*5.8853*5.8935*5.8846
06/29/2006 23:50:00*5.886*5.89345*5.8946*5.884
06/29/2006 23:55:00*5.8842*5.885*5.894*5.8839
06/30/2006 00:00:00*5.8855*5.88555*5.893*5.8846
06/30/2006 00:05:00*5.8855*5.89235*5.89375*5.8849
06/30/2006 00:10:00*5.8852*5.8938*5.8938*5.885
06/30/2006 00:15:00*5.8859*5.8847*5.8939*5.8847
06/30/2006 00:20:00*5.885*5.885*5.89355*5.8847
06/30/2006 00:25:00*5.8931*5.8844*5.8934*5.8841
06/30/2006 00:30:00*5.89285*5.8849*5.89385*5.8842
06/30/2006 00:35:00*5.8851*5.89345*5.89405*5.8845
06/30/2006 00:40:00*5.8852*5.8849*5.8942*5.8836
06/30/2006 00:45:00*5.8846*5.86745*5.89405*5.8667
06/30/2006 00:50:00*5.8685*5.88605*5.8862*5.8662
06/30/2006 00:55:00*5.8848*5.8853*5.8868*5.8825
06/30/2006 01:00:00*5.8852*5.8844*5.8861*5.8836
06/30/2006 01:05:00*5.884*5.88535*5.8866*5.8836
06/30/2006 01:10:00*5.8848*5.88475*5.88635*5.8839
06/30/2006 01:15:00*5.8858*5.8867*5.88815*5.8839
06/30/2006 01:20:00*5.8875*5.8877*5.8885*5.88625
06/30/2006 01:25:00*5.88875*5.88945*5.8921*5.8877
06/30/2006 01:30:00*5.89*5.8903*5.8919*5.88395
06/30/2006 01:35:00*5.891*5.88135*5.8925*5.8811
06/30/2006 01:40:00*5.882*5.8812*5.8829*5.8784
06/30/2006 01:45:00*5.8814*5.8798*5.88255*5.8791
06/30/2006 01:50:00*5.88*5.8801*5.88155*5.8785
06/30/2006 01:55:00*5.88*5.8796*5.8834*5.8782
06/30/2006 02:00:00*5.8796*5.88075*5.8824*5.87815
06/30/2006 02:05:00*5.8805*5.8718*5.8828*5.8706
06/30/2006 02:10:00*5.8716*5.8685*5.88315*5.86755
06/30/2006 02:15:00*5.8682*5.86275*5.8775*5.86025
06/30/2006 02:20:00*5.8617*5.86845*5.8791*5.86015
06/30/2006 02:25:00*5.8697*5.86105*5.874*5.85795
06/30/2006 02:30:00*5.862*5.8618*5.86675*5.86035
06/30/2006 02:35:00*5.865*5.86635*5.86645*5.8614
06/30/2006 02:40:00*5.865*5.8689*5.8784*5.8627
06/30/2006 02:45:00*5.869*5.8645*5.8704*5.858
06/30/2006 02:50:00*5.8638*5.8639*5.86605*5.857
06/30/2006 02:55:00*5.8636*5.8548*5.875*5.8536
06/30/2006 03:00:00*5.8549*5.857*5.85885*5.8489
06/30/2006 03:05:00*5.8575*5.8561*5.861*5.8556
06/30/2006 03:10:00*5.856*5.846*5.85775*5.8447
06/30/2006 03:15:00*5.8464*5.8422*5.86825*5.8402
06/30/2006 03:20:00*5.8415*5.8306*5.84395*5.8306
06/30/2006 03:25:00*5.8319*5.8275*5.8342*5.8241
06/30/2006 03:30:00*5.82855*5.8319*5.83315*5.8266
06/30/2006 03:35:00*5.8325*5.83185*5.8325*5.8301
06/30/2006 03:40:00*5.8319*5.8322*5.83495*5.8313
06/30/2006 03:45:00*5.83355*5.8342*5.8354*5.8315
06/30/2006 03:50:00*5.8338*5.8366*5.8369*5.83055
06/30/2006 03:55:00*5.83575*5.8382*5.8387*5.8353
06/30/2006 04:00:00*5.8384*5.8301*5.839*5.829
06/30/2006 04:05:00*5.831*5.8307*5.8326*5.8271
06/30/2006 04:10:00*5.8304*5.83005*5.8322*5.8294
06/30/2006 04:15:00*5.8305*5.8291*5.8309*5.8281
06/30/2006 04:20:00*5.8295*5.8315*5.8341*5.828
06/30/2006 04:25:00*5.8316*5.8266*5.8326*5.8257
06/30/2006 04:30:00*5.8269*5.8254*5.827*5.8225
06/30/2006 04:35:00*5.8255*5.835*5.8365*5.8251
06/30/2006 04:40:00*5.8347*5.8315*5.835*5.8315
06/30/2006 04:45:00*5.8316*5.82775*5.8332*5.82775
06/30/2006 04:50:00*5.828*5.8307*5.8323*5.82745
06/30/2006 04:55:00*5.8311*5.83025*5.8339*5.8297
06/30/2006 05:00:00*5.8308*5.8355*5.8356*5.83025
06/30/2006 05:05:00*5.835*5.83155*5.836*5.8297
06/30/2006 05:10:00*5.8301*5.83355*5.83455*5.8289
06/30/2006 05:15:00*5.8327*5.8319*5.83555*5.8319
06/30/2006 05:20:00*5.832*5.8317*5.8337*5.831
06/30/2006 05:25:00*5.8326*5.8359*5.83665*5.8317
06/30/2006 05:30:00*5.8352*5.83605*5.83845*5.8341
06/30/2006 05:35:00*5.8355*5.8399*5.8419*5.8344
06/30/2006 05:40:00*5.8398*5.8436*5.84415*5.8398
06/30/2006 05:45:00*5.8429*5.8423*5.84575*5.8422
06/30/2006 05:50:00*5.8429*5.8455*5.84675*5.8416
06/30/2006 05:55:00*5.8457*5.8441*5.8457*5.8432
06/30/2006 06:00:00*5.8443*5.84345*5.8445*5.8415
06/30/2006 06:05:00*5.8432*5.8428*5.8454*5.8419
06/30/2006 06:10:00*5.8432*5.8447*5.84535*5.8428
06/30/2006 06:15:00*5.8443*5.8442*5.8453*5.8435
06/30/2006 06:20:00*5.8438*5.8424*5.8451*5.8405
06/30/2006 06:25:00*5.8425*5.8422*5.84355*5.8412
06/30/2006 06:30:00*5.8418*5.8435*5.84545*5.8418
06/30/2006 06:35:00*5.8436*5.845*5.8462*5.8428
06/30/2006 06:40:00*5.8453*5.8432*5.8479*5.8423
06/30/2006 06:45:00*5.84325*5.8434*5.84565*5.8404
06/30/2006 06:50:00*5.8438*5.8418*5.844*5.8397
06/30/2006 06:55:00*5.8409*5.83955*5.8441*5.8371
06/30/2006 07:00:00*5.8388*5.841*5.8441*5.83215
06/30/2006 07:05:00*5.8413*5.8371*5.8436*5.8364
06/30/2006 07:10:00*5.8369*5.83565*5.83835*5.8348
06/30/2006 07:15:00*5.8354*5.8386*5.839*5.8327
06/30/2006 07:20:00*5.838*5.8414*5.8419*5.8379
06/30/2006 07:25:00*5.84165*5.8476*5.8476*5.8402
06/30/2006 07:30:00*5.84795*5.8483*5.84925*5.8472
06/30/2006 07:35:00*5.8485*5.8528*5.8537*5.8476
06/30/2006 07:40:00*5.8517*5.8493*5.8528*5.8465
06/30/2006 07:45:00*5.8491*5.8482*5.8512*5.8476
06/30/2006 07:50:00*5.8495*5.8494*5.8506*5.8421
06/30/2006 07:55:00*5.8498*5.8494*5.85015*5.8488
06/30/2006 08:00:00*5.8495*5.8534*5.85475*5.8494
06/30/2006 08:05:00*5.8535*5.85375*5.8556*5.8519
06/30/2006 08:10:00*5.8533*5.8572*5.8585*5.8521
06/30/2006 08:15:00*5.8569*5.8579*5.8586*5.8558
06/30/2006 08:20:00*5.8582*5.8632*5.866*5.8569
06/30/2006 08:25:00*5.8636*5.8591*5.864*5.8584
06/30/2006 08:30:00*5.8599*5.8583*5.8618*5.8562
06/30/2006 08:35:00*5.8579*5.8523*5.8641*5.8486
06/30/2006 08:40:00*5.8522*5.8499*5.8536*5.8465
06/30/2006 08:45:00*5.8497*5.8549*5.85625*5.8494
06/30/2006 08:50:00*5.8553*5.867*5.8686*5.8539
06/30/2006 08:55:00*5.8669*5.8709*5.8709*5.8646
06/30/2006 09:00:00*5.8706*5.8758*5.8767*5.8675
06/30/2006 09:05:00*5.8759*5.8803*5.88295*5.87445
06/30/2006 09:10:00*5.8799*5.8788*5.8805*5.87475
06/30/2006 09:15:00*5.8786*5.8809*5.882*5.87615
06/30/2006 09:20:00*5.88*5.881*5.8824*5.87775
06/30/2006 09:25:00*5.8813*5.8796*5.8813*5.87615
06/30/2006 09:30:00*5.88*5.8703*5.8809*5.8703
06/30/2006 09:35:00*5.871*5.8717*5.8735*5.86985
06/30/2006 09:40:00*5.8721*5.8817*5.8817*5.871
06/30/2006 09:45:00*5.8818*5.8779*5.8823*5.8766
06/30/2006 09:50:00*5.8788*5.8789*5.8811*5.875
06/30/2006 09:55:00*5.8781*5.8772*5.8801*5.8766
06/30/2006 10:00:00*5.8773*5.8796*5.88075*5.8737
06/30/2006 10:05:00*5.8793*5.8771*5.8809*5.8762
06/30/2006 10:10:00*5.8775*5.8765*5.8788*5.8731
06/30/2006 10:15:00*5.8766*5.8743*5.8781*5.87305
06/30/2006 10:20:00*5.8741*5.8742*5.8754*5.87095
06/30/2006 10:25:00*5.8739*5.8748*5.876*5.8727
06/30/2006 10:30:00*5.8744*5.8726*5.8769*5.87115
06/30/2006 10:35:00*5.8729*5.879*5.8826*5.87155
06/30/2006 10:40:00*5.8787*5.8847*5.8853*5.8761
06/30/2006 10:45:00*5.8854*5.8853*5.8882*5.88115
06/30/2006 10:50:00*5.8845*5.8846*5.8857*5.88195
06/30/2006 10:55:00*5.8843*5.8869*5.8886*5.8832
06/30/2006 11:00:00*5.8866*5.9022*5.9062*5.88345
06/30/2006 11:05:00*5.902*5.8952*5.9024*5.8924
06/30/2006 11:10:00*5.8957*5.8993*5.8998*5.8952
06/30/2006 11:15:00*5.8994*5.8967*5.9*5.89465
06/30/2006 11:20:00*5.8971*5.8961*5.8977*5.8934
06/30/2006 11:25:00*5.8958*5.9008*5.9015*5.89445
06/30/2006 11:30:00*5.9013*5.8995*5.9018*5.8975
06/30/2006 11:35:00*5.8995*5.8999*5.901*5.89815
06/30/2006 11:40:00*5.8992*5.8985*5.9005*5.89835
06/30/2006 11:45:00*5.8988*5.893*5.8988*5.89255
06/30/2006 11:50:00*5.8928*5.8951*5.8966*5.89225
06/30/2006 11:55:00*5.8954*5.88695*5.8958*5.8815
06/30/2006 12:00:00*5.8865*5.8892*5.8896*5.8863
06/30/2006 12:05:00*5.8888*5.88475*5.8919*5.88475
06/30/2006 12:10:00*5.8849*5.8866*5.8872*5.8843
06/30/2006 12:15:00*5.8873*5.8846*5.89415*5.88355
06/30/2006 12:20:00*5.8845*5.8847*5.8854*5.8835
06/30/2006 12:25:00*5.8849*5.8829*5.88565*5.8769
06/30/2006 12:30:00*5.883*5.8834*5.8847*5.8813
06/30/2006 12:35:00*5.8837*5.8832*5.8843*5.88275
06/30/2006 12:40:00*5.883*5.883*5.8838*5.882
06/30/2006 12:45:00*5.8833*5.88285*5.8842*5.88265
06/30/2006 12:50:00*5.8829*5.88255*5.884*5.88225
06/30/2006 12:55:00*5.8824*5.8813*5.8828*5.8806
06/30/2006 13:00:00*5.8812*5.8795*5.8822*5.8787
06/30/2006 13:05:00*5.8805*5.8815*5.8819*5.8791
06/30/2006 13:10:00*5.8813*5.88095*5.8825*5.8808
06/30/2006 13:15:00*5.8815*5.8821*5.8825*5.88095
06/30/2006 13:20:00*5.882*5.8802*5.8822*5.8795
06/30/2006 13:25:00*5.88005*5.8804*5.8816*5.8791
06/30/2006 13:30:00*5.8809*5.8752*5.8809*5.8752
06/30/2006 13:35:00*5.8755*5.874*5.8784*5.87315
06/30/2006 13:40:00*5.8735*5.874*5.8747*5.87315
06/30/2006 13:45:00*5.8738*5.8756*5.8767*5.8729
06/30/2006 13:50:00*5.8761*5.87665*5.87735*5.8756
06/30/2006 13:55:00*5.87725*5.88225*5.88355*5.87
06/30/2006 14:00:00*5.88335*5.8797*5.88475*5.8773
06/30/2006 14:05:00*5.8797*5.87985*5.88135*5.8786
06/30/2006 14:10:00*5.8791*5.8788*5.88075*5.8781
06/30/2006 14:15:00*5.88005*5.87995*5.88055*5.8773
06/30/2006 14:20:00*5.879*5.8789*5.88155*5.8776
06/30/2006 14:25:00*5.8795*5.8784*5.88035*5.8776
06/30/2006 14:30:00*5.878*5.8776*5.87935*5.8771
06/30/2006 14:35:00*5.8776*5.8786*5.88015*5.8773
06/30/2006 14:40:00*5.8783*5.878*5.88005*5.8771
06/30/2006 14:45:00*5.8781*5.87985*5.88015*5.8767
06/30/2006 14:50:00*5.88*5.8788*5.88085*5.8785
06/30/2006 14:55:00*5.879*5.8786*5.88085*5.8786
06/30/2006 15:00:00*5.8786*5.8768*5.88135*5.8768
06/30/2006 15:05:00*5.8764*5.8776*5.87835*5.8757
06/30/2006 15:10:00*5.8767*5.8782*5.87895*5.8761
06/30/2006 15:15:00*5.87895*5.8779*5.87945*5.8763
06/30/2006 15:20:00*5.8782*5.8767*5.88025*5.8764
06/30/2006 15:25:00*5.877*5.8763*5.87885*5.876
06/30/2006 15:30:00*5.8769*5.87875*5.87975*5.8763
06/30/2006 15:35:00*5.879*5.8792*5.8813*5.8776
06/30/2006 15:40:00*5.87985*5.878*5.88025*5.8776
06/30/2006 15:45:00*5.8783*5.87905*5.87905*5.877
06/30/2006 15:50:00*5.8776*5.88285*5.88285*5.8776
06/30/2006 15:55:00*5.8821*5.8761*5.88335*5.8761
06/30/2006 16:00:00*5.87705*5.8755*5.87765*5.8745
06/30/2006 16:05:00*5.8755*5.87595*5.87675*5.874
06/30/2006 16:10:00*5.87615*5.87625*5.87665*5.8749
06/30/2006 16:15:00*5.87665*5.8753*5.87695*5.8747
06/30/2006 16:20:00*5.876*5.8765*5.87745*5.8753
06/30/2006 16:25:00*5.8762*5.87585*5.88085*5.8735
06/30/2006 16:30:00*5.8751*5.8794*5.88105*5.8744
06/30/2006 16:35:00*5.881*5.88045*5.881*5.8788
06/30/2006 16:40:00*5.8799*5.8806*5.88145*5.879
06/30/2006 16:45:00*5.8808*5.87925*5.88155*5.8778
06/30/2006 16:50:00*5.879*5.87765*5.87925*5.8761
06/30/2006 17:00:00*5.8768*5.8761*5.87765*5.8746
