08/23/2006 17:05:00*5.832*5.8316*5.8325*5.82945
08/23/2006 17:10:00*5.83015*5.83005*5.8321*5.83005
08/23/2006 17:15:00*5.8212*5.83055*5.8317*5.8208
08/23/2006 17:20:00*5.8305*5.83025*5.83055*5.83025
08/23/2006 17:25:00*5.82915*5.82915*5.8307*5.82845
08/23/2006 17:30:00*5.8301*5.82535*5.8306*5.82535
08/23/2006 17:35:00*5.826*5.82665*5.8283*5.8235
08/23/2006 17:40:00*5.8274*5.8279*5.8279*5.82595
08/23/2006 17:45:00*5.8282*5.82865*5.8303*5.82575
08/23/2006 17:50:00*5.8285*5.82995*5.8311*5.8285
08/23/2006 17:55:00*5.8307*5.82915*5.8307*5.82915
08/23/2006 18:00:00*5.8293*5.82915*5.8314*5.829
08/23/2006 18:05:00*5.8305*5.82905*5.8308*5.82855
08/23/2006 18:10:00*5.8302*5.82905*5.8308*5.82885
08/23/2006 18:15:00*5.8298*5.82875*5.8307*5.82815
08/23/2006 18:20:00*5.829*5.82885*5.8302*5.82825
08/23/2006 18:25:00*5.8298*5.83*5.8303*5.82815
08/23/2006 18:30:00*5.8287*5.82935*5.8309*5.82665
08/23/2006 18:35:00*5.8295*5.8301*5.8306*5.82815
08/23/2006 18:40:00*5.8297*5.82855*5.8306*5.8281
08/23/2006 18:45:00*5.8297*5.8286*5.8314*5.82625
08/23/2006 18:50:00*5.8285*5.8252*5.8286*5.82425
08/23/2006 18:55:00*5.8267*5.8251*5.8273*5.82505
08/23/2006 19:00:00*5.827*5.8264*5.8279*5.8251
08/23/2006 19:05:00*5.8265*5.8264*5.8272*5.8247
08/23/2006 19:10:00*5.82485*5.8265*5.8273*5.8247
08/23/2006 19:15:00*5.8263*5.827*5.827*5.82435
08/23/2006 19:20:00*5.827*5.8264*5.8276*5.82485
08/23/2006 19:25:00*5.82525*5.82495*5.8278*5.82485
08/23/2006 19:30:00*5.82545*5.82555*5.8284*5.82495
08/23/2006 19:35:00*5.826*5.82495*5.827*5.82475
08/23/2006 19:40:00*5.8251*5.82535*5.8275*5.82495
08/23/2006 19:45:00*5.8272*5.8279*5.8279*5.82535
08/23/2006 19:50:00*5.8265*5.82555*5.8282*5.82555
08/23/2006 19:55:00*5.8267*5.82535*5.8271*5.8247
08/23/2006 20:00:00*5.8265*5.82565*5.827*5.82505
08/23/2006 20:05:00*5.826*5.82675*5.8282*5.82475
08/23/2006 20:10:00*5.8276*5.82595*5.8287*5.82595
08/23/2006 20:15:00*5.827*5.82595*5.8276*5.82515
08/23/2006 20:20:00*5.826*5.82595*5.8276*5.82555
08/23/2006 20:25:00*5.8263*5.82605*5.8276*5.82575
08/23/2006 20:30:00*5.827*5.82505*5.8277*5.82505
08/23/2006 20:35:00*5.827*5.8261*5.8276*5.82505
08/23/2006 20:40:00*5.8275*5.82545*5.8275*5.82545
08/23/2006 20:45:00*5.8271*5.8271*5.8277*5.8254
08/23/2006 20:50:00*5.827*5.82475*5.8277*5.82455
08/23/2006 20:55:00*5.8264*5.8262*5.8273*5.8239
08/23/2006 21:00:00*5.8259*5.8245*5.8265*5.8242
08/23/2006 21:05:00*5.8245*5.8292*5.8308*5.82415
08/23/2006 21:10:00*5.8296*5.8311*5.8321*5.82745
08/23/2006 21:15:00*5.82975*5.8308*5.8318*5.82905
08/23/2006 21:20:00*5.8312*5.8288*5.8318*5.8272
08/23/2006 21:25:00*5.8297*5.8278*5.8305*5.82685
08/23/2006 21:30:00*5.8289*5.8288*5.8299*5.82685
08/23/2006 21:35:00*5.8285*5.8298*5.8301*5.82635
08/23/2006 21:40:00*5.8291*5.8284*5.8301*5.8275
08/23/2006 21:45:00*5.8284*5.8296*5.8306*5.8275
08/23/2006 21:50:00*5.8295*5.828*5.8302*5.82715
08/23/2006 21:55:00*5.8292*5.82785*5.8295*5.82665
08/23/2006 22:00:00*5.8296*5.8295*5.8296*5.82675
08/23/2006 22:05:00*5.8291*5.8297*5.8303*5.82695
08/23/2006 22:10:00*5.8294*5.8289*5.8299*5.82575
08/23/2006 22:15:00*5.8285*5.8264*5.8296*5.8247
08/23/2006 22:20:00*5.827*5.8269*5.8292*5.8251
08/23/2006 22:25:00*5.8282*5.8281*5.8291*5.8266
08/23/2006 22:30:00*5.829*5.829*5.8297*5.82715
08/23/2006 22:35:00*5.8294*5.82745*5.8306*5.8267
08/23/2006 22:40:00*5.8293*5.8279*5.8296*5.82685
08/23/2006 22:45:00*5.8288*5.8288*5.8303*5.8265
08/23/2006 22:50:00*5.8295*5.8274*5.8298*5.8268
08/23/2006 22:55:00*5.8287*5.8284*5.8298*5.82725
08/23/2006 23:00:00*5.8302*5.8287*5.8306*5.82805
08/23/2006 23:05:00*5.8285*5.8293*5.8307*5.82805
08/23/2006 23:10:00*5.8306*5.8313*5.8321*5.82895
08/23/2006 23:15:00*5.8315*5.8313*5.8321*5.82945
08/23/2006 23:20:00*5.831*5.8298*5.8323*5.82945
08/23/2006 23:25:00*5.832*5.8305*5.8327*5.82945
08/23/2006 23:30:00*5.8315*5.8315*5.8328*5.83
08/23/2006 23:35:00*5.8305*5.8305*5.8322*5.82995
08/23/2006 23:40:00*5.8316*5.8316*5.8325*5.82995
08/23/2006 23:45:00*5.8319*5.8322*5.8328*5.83025
08/23/2006 23:50:00*5.83055*5.833*5.8333*5.8305
08/23/2006 23:55:00*5.8323*5.8307*5.8333*5.8307
08/24/2006 00:00:00*5.833*5.833*5.8332*5.8307
08/24/2006 00:05:00*5.831*5.83085*5.833*5.83085
08/24/2006 00:10:00*5.8312*5.8312*5.8332*5.83085
08/24/2006 00:15:00*5.8324*5.8327*5.8332*5.8307
08/24/2006 00:20:00*5.833*5.82935*5.833*5.82935
08/24/2006 00:25:00*5.8309*5.8307*5.8314*5.82905
08/24/2006 00:30:00*5.8311*5.8296*5.8314*5.8296
08/24/2006 00:35:00*5.8315*5.8298*5.8315*5.8283
08/24/2006 00:40:00*5.8306*5.8308*5.8311*5.82875
08/24/2006 00:45:00*5.8306*5.8302*5.8322*5.8293
08/24/2006 00:50:00*5.831*5.82735*5.831*5.82715
08/24/2006 00:55:00*5.829*5.8281*5.829*5.8267
08/24/2006 01:00:00*5.8283*5.8265*5.8313*5.8265
08/24/2006 01:05:00*5.828*5.8266*5.8281*5.8238
08/24/2006 01:10:00*5.82555*5.8253*5.8277*5.82415
08/24/2006 01:15:00*5.8264*5.8254*5.8268*5.82345
08/24/2006 01:20:00*5.8247*5.82555*5.8274*5.8235
08/24/2006 01:25:00*5.8275*5.82565*5.828*5.8246
08/24/2006 01:30:00*5.827*5.82595*5.8283*5.82565
08/24/2006 01:35:00*5.826*5.8267*5.8277*5.8248
08/24/2006 01:40:00*5.8263*5.8259*5.8275*5.82395
08/24/2006 01:45:00*5.82455*5.82075*5.8268*5.81825
08/24/2006 01:50:00*5.8215*5.8207*5.8226*5.8193
08/24/2006 01:55:00*5.821*5.8197*5.8218*5.81575
08/24/2006 02:00:00*5.8191*5.8188*5.8216*5.8162
08/24/2006 02:05:00*5.818*5.81415*5.821*5.81415
08/24/2006 02:10:00*5.816*5.81415*5.8171*5.8124
08/24/2006 02:15:00*5.8158*5.8126*5.8188*5.8087
08/24/2006 02:20:00*5.813*5.8159*5.8187*5.81075
08/24/2006 02:25:00*5.8174*5.8208*5.8211*5.81515
08/24/2006 02:30:00*5.8203*5.8232*5.8235*5.8184
08/24/2006 02:35:00*5.823*5.8156*5.8246*5.8123
08/24/2006 02:40:00*5.8152*5.81175*5.8179*5.8107
08/24/2006 02:45:00*5.81195*5.8117*5.8125*5.807
08/24/2006 02:50:00*5.812*5.8157*5.8157*5.8102
08/24/2006 02:55:00*5.8134*5.81715*5.8189*5.81275
08/24/2006 03:00:00*5.8181*5.82005*5.8247*5.8151
08/24/2006 03:05:00*5.82*5.8166*5.8208*5.8125
08/24/2006 03:10:00*5.816*5.81005*5.818*5.81005
08/24/2006 03:15:00*5.8099*5.8094*5.8112*5.8078
08/24/2006 03:20:00*5.8105*5.8132*5.8145*5.8094
08/24/2006 03:25:00*5.81295*5.80985*5.8136*5.8095
08/24/2006 03:30:00*5.81*5.8084*5.8125*5.8075
08/24/2006 03:35:00*5.8085*5.8063*5.8094*5.804
08/24/2006 03:40:00*5.80645*5.8105*5.8119*5.8061
08/24/2006 03:45:00*5.8116*5.8148*5.8165*5.81
08/24/2006 03:50:00*5.81425*5.8111*5.8157*5.8111
08/24/2006 03:55:00*5.81155*5.8089*5.8141*5.8088
08/24/2006 04:00:00*5.8098*5.8145*5.815*5.8089
08/24/2006 04:05:00*5.8145*5.7914*5.81765*5.7908
08/24/2006 04:10:00*5.7919*5.7956*5.7996*5.7904
08/24/2006 04:15:00*5.7961*5.7943*5.8001*5.7925
08/24/2006 04:20:00*5.7945*5.7903*5.7969*5.7893
08/24/2006 04:25:00*5.7906*5.7852*5.7917*5.7847
08/24/2006 04:30:00*5.78515*5.7858*5.786*5.7841
08/24/2006 04:35:00*5.786*5.78685*5.7889*5.7825
08/24/2006 04:40:00*5.7872*5.78795*5.7889*5.7862
08/24/2006 04:45:00*5.7883*5.78775*5.7893*5.7869
08/24/2006 04:50:00*5.789*5.7865*5.789*5.78505
08/24/2006 04:55:00*5.786*5.7855*5.7875*5.7839
08/24/2006 05:00:00*5.7863*5.789*5.7891*5.7855
08/24/2006 05:05:00*5.789*5.7927*5.7959*5.7881
08/24/2006 05:10:00*5.79265*5.7945*5.7976*5.79265
08/24/2006 05:15:00*5.794*5.796*5.7984*5.7936
08/24/2006 05:20:00*5.796*5.7926*5.7977*5.7923
08/24/2006 05:25:00*5.79305*5.7944*5.7953*5.78915
08/24/2006 05:30:00*5.79415*5.7972*5.7981*5.7924
08/24/2006 05:35:00*5.7966*5.7963*5.7979*5.7942
08/24/2006 05:40:00*5.79565*5.7971*5.7976*5.79525
08/24/2006 05:45:00*5.7978*5.7986*5.7993*5.79655
08/24/2006 05:50:00*5.799*5.8002*5.8012*5.79805
08/24/2006 05:55:00*5.79905*5.7961*5.8006*5.7961
08/24/2006 06:00:00*5.79605*5.7958*5.7973*5.79385
08/24/2006 06:05:00*5.7954*5.7962*5.7981*5.7952
08/24/2006 06:10:00*5.7963*5.7956*5.7972*5.7951
08/24/2006 06:15:00*5.7961*5.7964*5.8014*5.7956
08/24/2006 06:20:00*5.7965*5.79855*5.8006*5.7964
08/24/2006 06:25:00*5.7992*5.7996*5.80105*5.7985
08/24/2006 06:30:00*5.7999*5.80195*5.8029*5.79955
08/24/2006 06:35:00*5.802*5.8024*5.8033*5.8018
08/24/2006 06:40:00*5.8022*5.802*5.8031*5.8015
08/24/2006 06:45:00*5.8019*5.8019*5.803*5.80115
08/24/2006 06:50:00*5.8015*5.8051*5.8081*5.80135
08/24/2006 06:55:00*5.8052*5.8053*5.8069*5.8042
08/24/2006 07:00:00*5.80465*5.8012*5.806*5.8006
08/24/2006 07:05:00*5.8015*5.8028*5.8035*5.80045
08/24/2006 07:10:00*5.8023*5.8049*5.8055*5.8015
08/24/2006 07:15:00*5.8055*5.8038*5.8055*5.80315
08/24/2006 07:20:00*5.8037*5.8056*5.8066*5.8032
08/24/2006 07:25:00*5.806*5.8033*5.8062*5.80185
08/24/2006 07:30:00*5.8042*5.80655*5.8075*5.80295
08/24/2006 07:35:00*5.8075*5.8072*5.8081*5.80625
08/24/2006 07:40:00*5.8069*5.8069*5.8075*5.80595
08/24/2006 07:45:00*5.8068*5.8066*5.8078*5.8056
08/24/2006 07:50:00*5.806*5.8057*5.8072*5.8048
08/24/2006 07:55:00*5.805*5.806*5.8068*5.8048
08/24/2006 08:00:00*5.8059*5.8076*5.8103*5.80485
08/24/2006 08:05:00*5.8075*5.8058*5.8084*5.80545
08/24/2006 08:10:00*5.8058*5.802*5.806*5.8006
08/24/2006 08:15:00*5.80215*5.8059*5.8064*5.802
08/24/2006 08:20:00*5.8056*5.8045*5.8079*5.8021
08/24/2006 08:25:00*5.8026*5.8029*5.8048*5.8007
08/24/2006 08:30:00*5.8035*5.8068*5.8068*5.8029
08/24/2006 08:35:00*5.8059*5.8076*5.8122*5.797
08/24/2006 08:40:00*5.8075*5.8083*5.8103*5.8059
08/24/2006 08:45:00*5.8086*5.808*5.811*5.8075
08/24/2006 08:50:00*5.8075*5.8069*5.8096*5.8063
08/24/2006 08:55:00*5.8067*5.8041*5.8074*5.8006
08/24/2006 09:00:00*5.8039*5.8041*5.8045*5.8027
08/24/2006 09:05:00*5.804*5.8067*5.8092*5.803
08/24/2006 09:10:00*5.80665*5.8067*5.8095*5.80645
08/24/2006 09:15:00*5.807*5.8081*5.809*5.8057
08/24/2006 09:20:00*5.808*5.8091*5.8114*5.808
08/24/2006 09:25:00*5.809*5.8097*5.8106*5.8088
08/24/2006 09:30:00*5.8104*5.80965*5.8109*5.8092
08/24/2006 09:35:00*5.8105*5.81245*5.8131*5.80965
08/24/2006 09:40:00*5.8124*5.8128*5.8145*5.8102
08/24/2006 09:45:00*5.8126*5.8113*5.8165*5.8105
08/24/2006 09:50:00*5.812*5.8108*5.8123*5.8101
08/24/2006 09:55:00*5.8102*5.80815*5.8113*5.8071
08/24/2006 10:00:00*5.808*5.8051*5.8094*5.8051
08/24/2006 10:05:00*5.8059*5.811*5.8135*5.8039
08/24/2006 10:10:00*5.8107*5.8117*5.8141*5.80785
08/24/2006 10:15:00*5.8116*5.8135*5.8157*5.81075
08/24/2006 10:20:00*5.8135*5.8149*5.8154*5.8124
08/24/2006 10:25:00*5.8152*5.8183*5.8188*5.8149
08/24/2006 10:30:00*5.8185*5.8188*5.8207*5.8171
08/24/2006 10:35:00*5.819*5.8211*5.8226*5.8175
08/24/2006 10:40:00*5.822*5.8268*5.8268*5.8211
08/24/2006 10:45:00*5.8266*5.8258*5.8283*5.8236
08/24/2006 10:50:00*5.8261*5.8259*5.8281*5.8252
08/24/2006 10:55:00*5.8263*5.8285*5.829*5.8254
08/24/2006 11:00:00*5.8281*5.8239*5.8286*5.8238
08/24/2006 11:05:00*5.824*5.8196*5.8251*5.8192
08/24/2006 11:10:00*5.8204*5.8232*5.8251*5.8193
08/24/2006 11:15:00*5.8247*5.8267*5.82765*5.8232
08/24/2006 11:20:00*5.828*5.8276*5.82815*5.8251
08/24/2006 11:25:00*5.8274*5.8267*5.82765*5.8263
08/24/2006 11:35:00*5.8311*5.8306*5.83145*5.83
08/24/2006 11:45:00*5.8337*5.8366*5.8366*5.8326
08/24/2006 11:50:00*5.8365*5.8357*5.8383*5.8337
08/24/2006 11:55:00*5.836*5.83515*5.836*5.8334
08/24/2006 12:00:00*5.8351*5.8329*5.8367*5.8327
08/24/2006 12:05:00*5.8349*5.833*5.8366*5.8324
08/24/2006 12:10:00*5.8326*5.83315*5.8335*5.8313
08/24/2006 12:15:00*5.832*5.8298*5.83315*5.8288
08/24/2006 12:20:00*5.8293*5.8291*5.8313*5.8288
08/24/2006 12:25:00*5.83*5.828*5.8306*5.8276
08/24/2006 12:30:00*5.82835*5.8293*5.8306*5.828
08/24/2006 12:35:00*5.8297*5.83055*5.8313*5.8286
08/24/2006 12:40:00*5.8297*5.8293*5.8313*5.8285
08/24/2006 12:45:00*5.8291*5.8332*5.8336*5.8291
08/24/2006 12:50:00*5.8335*5.8314*5.8336*5.8287
08/24/2006 12:55:00*5.8314*5.83415*5.83415*5.8306
08/24/2006 13:00:00*5.83405*5.8344*5.83795*5.8333
08/24/2006 13:05:00*5.8345*5.8364*5.8379*5.8335
08/24/2006 13:10:00*5.83655*5.8375*5.8381*5.8355
08/24/2006 13:15:00*5.8381*5.83825*5.8425*5.8367
08/24/2006 13:20:00*5.8375*5.83915*5.8395*5.8372
08/24/2006 13:25:00*5.8385*5.83935*5.83975*5.8381
08/24/2006 13:30:00*5.83975*5.8399*5.8404*5.838
08/24/2006 13:35:00*5.8405*5.8397*5.8407*5.8389
08/24/2006 13:40:00*5.8394*5.839*5.8406*5.838
08/24/2006 13:45:00*5.8387*5.8381*5.8397*5.8377
08/24/2006 13:50:00*5.8385*5.83905*5.8398*5.8375
08/24/2006 13:55:00*5.8388*5.8376*5.8395*5.8376
08/24/2006 14:00:00*5.83815*5.83825*5.8387*5.8375
08/24/2006 14:05:00*5.8385*5.83895*5.8393*5.8382
08/24/2006 14:10:00*5.8391*5.8387*5.8399*5.83825
08/24/2006 14:15:00*5.83865*5.8389*5.83935*5.8381
08/24/2006 14:20:00*5.839*5.8388*5.8396*5.8379
08/24/2006 14:25:00*5.839*5.8389*5.8396*5.838
08/24/2006 14:30:00*5.83975*5.8387*5.83995*5.8384
08/24/2006 14:35:00*5.8388*5.8384*5.8395*5.838
08/24/2006 14:40:00*5.8384*5.8383*5.8395*5.838
08/24/2006 14:45:00*5.838*5.8373*5.83915*5.8373
08/24/2006 14:50:00*5.838*5.8389*5.8389*5.8371
08/24/2006 14:55:00*5.8381*5.8387*5.8392*5.8374
08/24/2006 15:00:00*5.8382*5.83685*5.8391*5.8355
08/24/2006 15:05:00*5.8367*5.8378*5.8381*5.836
08/24/2006 15:10:00*5.8374*5.8367*5.8382*5.8363
08/24/2006 15:15:00*5.8373*5.837*5.838*5.8361
08/24/2006 15:20:00*5.837*5.837*5.83765*5.8367
08/24/2006 15:25:00*5.837*5.8367*5.8382*5.8363
08/24/2006 15:30:00*5.8371*5.83695*5.8374*5.8364
08/24/2006 15:35:00*5.838*5.8362*5.838*5.8359
08/24/2006 15:40:00*5.8366*5.8372*5.8372*5.8355
08/24/2006 15:45:00*5.837*5.83575*5.8372*5.8354
08/24/2006 15:50:00*5.8355*5.8362*5.8368*5.8349
08/24/2006 15:55:00*5.8359*5.83545*5.8364*5.8349
08/24/2006 16:00:00*5.8353*5.83485*5.8356*5.8344
08/24/2006 16:05:00*5.8355*5.8361*5.8361*5.8347
08/24/2006 16:10:00*5.8358*5.8363*5.83665*5.8358
08/24/2006 16:15:00*5.836*5.8318*5.8367*5.8315
08/24/2006 16:20:00*5.8325*5.83425*5.8351*5.8318
08/24/2006 16:25:00*5.8349*5.8341*5.8349*5.8334
08/24/2006 16:30:00*5.8337*5.8318*5.8348*5.8315
08/24/2006 16:35:00*5.8325*5.8308*5.8325*5.8305
08/24/2006 16:40:00*5.8306*5.8317*5.8323*5.8304
08/24/2006 16:45:00*5.832*5.8319*5.8322*5.8317
08/24/2006 16:50:00*5.8325*5.8314*5.8325*5.8309
08/24/2006 16:55:00*5.8313*5.8303*5.8323*5.8303
08/24/2006 17:00:00*5.8306*5.8269*5.8312*5.82655
