08/24/2006 17:05:00*5.827*5.8297*5.8299*5.8254
08/24/2006 17:10:00*5.83*5.8296*5.8302*5.82855
08/24/2006 17:15:00*5.8304*5.8277*5.8304*5.82695
08/24/2006 17:20:00*5.828*5.8274*5.8288*5.8271
08/24/2006 17:25:00*5.8278*5.8282*5.82925*5.8274
08/24/2006 17:30:00*5.8285*5.8288*5.82995*5.8277
08/24/2006 17:35:00*5.8295*5.8299*5.82995*5.8282
08/24/2006 17:40:00*5.8292*5.8298*5.82995*5.8283
08/24/2006 17:45:00*5.83*5.8295*5.8306*5.8287
08/24/2006 17:50:00*5.8295*5.8293*5.8301*5.8288
08/24/2006 17:55:00*5.8291*5.82875*5.8293*5.8285
08/24/2006 18:00:00*5.8293*5.8288*5.83*5.8278
08/24/2006 18:05:00*5.8295*5.8287*5.8295*5.8278
08/24/2006 18:10:00*5.8289*5.83015*5.8308*5.8277
08/24/2006 18:15:00*5.8296*5.8303*5.8311*5.82925
08/24/2006 18:20:00*5.8305*5.8314*5.832*5.8303
08/24/2006 18:25:00*5.8308*5.8316*5.8318*5.83065
08/24/2006 18:30:00*5.8318*5.83175*5.832*5.831
08/24/2006 18:35:00*5.8315*5.8295*5.83225*5.8295
08/24/2006 18:55:00*5.8292*5.83055*5.831*5.8292
08/24/2006 19:00:00*5.8299*5.8305*5.8312*5.8295
08/24/2006 19:05:00*5.8302*5.8307*5.8307*5.8298
08/24/2006 19:10:00*5.8297*5.83015*5.83075*5.82865
08/24/2006 19:15:00*5.83075*5.8303*5.8309*5.83
08/24/2006 19:20:00*5.83*5.8309*5.8315*5.83
08/24/2006 19:25:00*5.8306*5.8276*5.8316*5.8273
08/24/2006 19:30:00*5.8274*5.826*5.8276*5.8104
08/24/2006 19:35:00*5.826*5.8239*5.827*5.82365
08/24/2006 19:40:00*5.82375*5.8244*5.8254*5.82345
08/24/2006 19:45:00*5.8242*5.8251*5.8251*5.8234
08/24/2006 19:50:00*5.825*5.8245*5.8258*5.8237
08/24/2006 19:55:00*5.8243*5.8246*5.8262*5.8237
08/24/2006 20:00:00*5.82435*5.8265*5.8266*5.8243
08/24/2006 20:05:00*5.8265*5.8289*5.8289*5.8231
08/24/2006 20:10:00*5.8287*5.8255*5.8319*5.8255
08/24/2006 20:15:00*5.8263*5.8215*5.82685*5.8213
08/24/2006 20:20:00*5.8215*5.822*5.8243*5.8215
08/24/2006 20:25:00*5.8219*5.8224*5.8231*5.8213
08/24/2006 20:30:00*5.8223*5.8221*5.8225*5.8205
08/24/2006 20:35:00*5.822*5.8228*5.8235*5.8206
08/24/2006 20:40:00*5.8226*5.8288*5.8288*5.8209
08/24/2006 20:45:00*5.8282*5.8275*5.8292*5.8271
08/24/2006 20:50:00*5.8275*5.8241*5.8281*5.8231
08/24/2006 20:55:00*5.8238*5.8214*5.8241*5.8207
08/24/2006 21:00:00*5.821*5.8271*5.8275*5.8167
08/24/2006 21:05:00*5.8275*5.8209*5.8275*5.8201
08/24/2006 21:10:00*5.8206*5.8223*5.8223*5.8198
08/24/2006 21:15:00*5.8216*5.8206*5.8223*5.8199
08/24/2006 21:20:00*5.8205*5.8217*5.8226*5.8203
08/24/2006 21:25:00*5.8215*5.8227*5.8232*5.8207
08/24/2006 21:30:00*5.8229*5.82375*5.8239*5.8212
08/24/2006 21:35:00*5.8235*5.8217*5.8238*5.8215
08/24/2006 21:40:00*5.8225*5.8222*5.8227*5.821
08/24/2006 21:45:00*5.8217*5.8222*5.8234*5.8212
08/24/2006 21:50:00*5.8235*5.8235*5.8238*5.8222
08/24/2006 21:55:00*5.8233*5.8225*5.8235*5.8222
08/24/2006 22:00:00*5.8232*5.8228*5.8232*5.8217
08/24/2006 22:05:00*5.8235*5.8223*5.8235*5.8219
08/24/2006 22:10:00*5.823*5.8225*5.823*5.8218
08/24/2006 22:15:00*5.8227*5.8234*5.8235*5.8221
08/24/2006 22:20:00*5.8234*5.82265*5.8239*5.822
08/24/2006 22:25:00*5.823*5.8231*5.8235*5.8223
08/24/2006 22:30:00*5.823*5.8233*5.8237*5.8222
08/24/2006 22:35:00*5.8225*5.8241*5.8254*5.8222
08/24/2006 22:40:00*5.8234*5.82395*5.8244*5.8225
08/24/2006 22:45:00*5.8244*5.8235*5.8244*5.8228
08/24/2006 22:50:00*5.8245*5.8242*5.8248*5.8234
08/24/2006 22:55:00*5.8234*5.8223*5.8248*5.8218
08/24/2006 23:00:00*5.8226*5.8221*5.8233*5.8213
08/24/2006 23:05:00*5.8227*5.8213*5.823*5.8213
08/24/2006 23:10:00*5.8221*5.8268*5.8278*5.8213
08/24/2006 23:15:00*5.8278*5.8274*5.8278*5.8259
08/24/2006 23:20:00*5.8278*5.82665*5.828*5.8259
08/24/2006 23:25:00*5.8271*5.8268*5.8274*5.8262
08/24/2006 23:30:00*5.8265*5.8266*5.8274*5.8257
08/24/2006 23:35:00*5.8265*5.82615*5.8268*5.8257
08/24/2006 23:40:00*5.8268*5.8258*5.8268*5.8254
08/24/2006 23:45:00*5.8255*5.8263*5.8265*5.8255
08/24/2006 23:50:00*5.8265*5.8264*5.827*5.8259
08/24/2006 23:55:00*5.8257*5.8267*5.8271*5.8256
08/25/2006 00:00:00*5.8264*5.8269*5.8272*5.8261
08/25/2006 00:05:00*5.827*5.8266*5.8274*5.8258
08/25/2006 00:10:00*5.8268*5.8266*5.8278*5.8257
08/25/2006 00:15:00*5.8274*5.825*5.8276*5.82445
08/25/2006 00:20:00*5.825*5.823*5.8257*5.82265
08/25/2006 00:25:00*5.8237*5.8236*5.8243*5.82255
08/25/2006 00:30:00*5.82335*5.823*5.8237*5.82225
08/25/2006 00:35:00*5.8232*5.823*5.8238*5.82185
08/25/2006 00:40:00*5.8228*5.8229*5.824*5.82225
08/25/2006 00:45:00*5.8235*5.8238*5.8239*5.8229
08/25/2006 00:50:00*5.8235*5.8253*5.8255*5.82295
08/25/2006 00:55:00*5.8255*5.82585*5.826*5.8246
08/25/2006 01:00:00*5.8258*5.8253*5.8262*5.8251
08/25/2006 01:05:00*5.826*5.8259*5.8264*5.8251
08/25/2006 01:10:00*5.8266*5.82655*5.8267*5.8259
08/25/2006 01:15:00*5.8262*5.8262*5.82655*5.8262
08/25/2006 01:20:00*5.8285*5.8269*5.8285*5.8255
08/25/2006 01:25:00*5.8267*5.8287*5.829*5.8258
08/25/2006 01:30:00*5.8284*5.8256*5.8305*5.82465
08/25/2006 01:35:00*5.826*5.8235*5.8267*5.8232
08/25/2006 01:40:00*5.8237*5.8206*5.8253*5.8202
08/25/2006 01:45:00*5.8204*5.8216*5.8226*5.8202
08/25/2006 01:50:00*5.8225*5.8232*5.8235*5.8204
08/25/2006 01:55:00*5.8225*5.82*5.8232*5.8194
08/25/2006 02:00:00*5.8196*5.8168*5.8206*5.816
08/25/2006 02:05:00*5.8175*5.8119*5.8181*5.8085
08/25/2006 02:10:00*5.8116*5.8113*5.8179*5.8091
08/25/2006 02:15:00*5.8106*5.8106*5.8134*5.8094
08/25/2006 02:20:00*5.8105*5.8103*5.8115*5.8094
08/25/2006 02:25:00*5.8106*5.8101*5.8129*5.8093
08/25/2006 02:30:00*5.8095*5.8074*5.8131*5.8073
08/25/2006 02:35:00*5.8076*5.8098*5.8108*5.8063
08/25/2006 02:40:00*5.8104*5.8053*5.8105*5.8036
08/25/2006 02:45:00*5.8051*5.8025*5.806*5.8019
08/25/2006 02:50:00*5.802*5.8056*5.8064*5.8014
08/25/2006 02:55:00*5.8061*5.805*5.8073*5.8035
08/25/2006 03:00:00*5.8047*5.8034*5.80615*5.8031
08/25/2006 03:05:00*5.804*5.8033*5.805*5.8024
08/25/2006 03:10:00*5.8029*5.8045*5.8065*5.8018
08/25/2006 03:15:00*5.8043*5.8026*5.8046*5.7983
08/25/2006 03:20:00*5.8023*5.7938*5.8029*5.7916
08/25/2006 03:25:00*5.7945*5.7958*5.798*5.7938
08/25/2006 03:30:00*5.7966*5.79515*5.7968*5.794
08/25/2006 03:35:00*5.7945*5.795*5.7966*5.7929
08/25/2006 03:40:00*5.7954*5.7936*5.7959*5.7936
08/25/2006 03:45:00*5.7941*5.7917*5.7951*5.79075
08/25/2006 03:50:00*5.7915*5.791*5.7925*5.7906
08/25/2006 03:55:00*5.7907*5.7904*5.7917*5.7884
08/25/2006 04:00:00*5.7909*5.79*5.7911*5.7883
08/25/2006 04:05:00*5.7905*5.7911*5.7918*5.7885
08/25/2006 04:10:00*5.7906*5.7939*5.7974*5.79055
08/25/2006 04:15:00*5.7942*5.795*5.7959*5.7923
08/25/2006 04:20:00*5.7953*5.801*5.8144*5.7945
08/25/2006 04:25:00*5.8011*5.8018*5.803*5.80015
08/25/2006 04:30:00*5.8021*5.8013*5.8065*5.8007
08/25/2006 04:35:00*5.8015*5.8052*5.8087*5.7995
08/25/2006 04:40:00*5.806*5.811*5.8118*5.8052
08/25/2006 04:45:00*5.8108*5.8095*5.81145*5.8084
08/25/2006 04:50:00*5.8102*5.8111*5.812*5.8086
08/25/2006 04:55:00*5.811*5.8112*5.8129*5.8095
08/25/2006 05:00:00*5.8119*5.8103*5.8129*5.8103
08/25/2006 05:05:00*5.8096*5.8088*5.8111*5.8072
08/25/2006 05:10:00*5.8089*5.808*5.8095*5.80715
08/25/2006 05:15:00*5.8083*5.8076*5.8089*5.8066
08/25/2006 05:20:00*5.8075*5.8082*5.8098*5.80655
08/25/2006 05:25:00*5.8078*5.8072*5.8082*5.8058
08/25/2006 05:30:00*5.8077*5.8104*5.8106*5.80665
08/25/2006 05:35:00*5.8101*5.8091*5.8126*5.8087
08/25/2006 05:40:00*5.8089*5.8086*5.8108*5.8063
08/25/2006 05:45:00*5.8092*5.80755*5.82615*5.8065
08/25/2006 05:50:00*5.8085*5.8035*5.8085*5.8015
08/25/2006 05:55:00*5.8029*5.8018*5.8053*5.8002
08/25/2006 06:00:00*5.8014*5.8048*5.80625*5.8008
08/25/2006 06:05:00*5.806*5.80375*5.806*5.8029
08/25/2006 06:10:00*5.8034*5.8115*5.8115*5.8034
08/25/2006 06:15:00*5.8109*5.81285*5.81405*5.8101
08/25/2006 06:20:00*5.813*5.8126*5.81345*5.8114
08/25/2006 06:25:00*5.8134*5.8119*5.814*5.8119
08/25/2006 06:30:00*5.8123*5.8103*5.8141*5.8092
08/25/2006 06:35:00*5.8101*5.8092*5.81135*5.8086
08/25/2006 06:40:00*5.8099*5.8108*5.8125*5.8092
08/25/2006 06:45:00*5.8103*5.808*5.8117*5.8078
08/25/2006 06:50:00*5.8083*5.8087*5.8094*5.807
08/25/2006 06:55:00*5.8085*5.80995*5.8105*5.808
08/25/2006 07:00:00*5.8098*5.8093*5.8103*5.8087
08/25/2006 07:05:00*5.8085*5.8091*5.8104*5.80815
08/25/2006 07:10:00*5.80915*5.8079*5.8093*5.8069
08/25/2006 07:15:00*5.8086*5.8077*5.8086*5.8064
08/25/2006 07:20:00*5.8075*5.8085*5.8098*5.807
08/25/2006 07:25:00*5.8084*5.80825*5.8091*5.8079
08/25/2006 07:30:00*5.8094*5.8092*5.8106*5.80805
08/25/2006 07:35:00*5.8095*5.8055*5.81*5.8038
08/25/2006 07:40:00*5.8056*5.80625*5.8073*5.80315
08/25/2006 07:45:00*5.8059*5.8054*5.8066*5.8047
08/25/2006 07:50:00*5.805*5.8044*5.8058*5.8029
08/25/2006 07:55:00*5.804*5.8043*5.805*5.8026
08/25/2006 08:00:00*5.80425*5.80815*5.8097*5.8041
08/25/2006 08:05:00*5.8095*5.80745*5.8095*5.8073
08/25/2006 08:10:00*5.80775*5.8068*5.8094*5.8068
08/25/2006 08:15:00*5.807*5.8078*5.8081*5.805
08/25/2006 08:20:00*5.808*5.8056*5.80855*5.8047
08/25/2006 08:25:00*5.8054*5.8046*5.8074*5.804
08/25/2006 08:30:00*5.804*5.8066*5.8078*5.804
08/25/2006 08:35:00*5.8065*5.8072*5.8077*5.8062
08/25/2006 08:40:00*5.8078*5.80615*5.8078*5.8053
08/25/2006 08:45:00*5.807*5.8099*5.8099*5.8061
08/25/2006 08:50:00*5.8094*5.81335*5.8155*5.8092
08/25/2006 08:55:00*5.81305*5.81885*5.8207*5.812
08/25/2006 09:00:00*5.8185*5.8177*5.824*5.8174
08/25/2006 09:05:00*5.8185*5.8163*5.8186*5.8148
08/25/2006 09:10:00*5.8167*5.8149*5.81695*5.8136
08/25/2006 09:15:00*5.815*5.8175*5.8179*5.8134
08/25/2006 09:20:00*5.818*5.8182*5.8182*5.8162
08/25/2006 09:25:00*5.8179*5.8178*5.8214*5.8175
08/25/2006 09:30:00*5.8179*5.8177*5.8187*5.8159
08/25/2006 09:35:00*5.8177*5.8236*5.8239*5.8175
08/25/2006 09:40:00*5.823*5.8227*5.824*5.82085
08/25/2006 09:45:00*5.8238*5.825*5.8259*5.8227
08/25/2006 09:50:00*5.824*5.8244*5.825*5.82205
08/25/2006 09:55:00*5.8246*5.8223*5.8249*5.82175
08/25/2006 10:00:00*5.8221*5.8238*5.8248*5.82175
08/25/2006 10:05:00*5.823*5.8228*5.8249*5.8202
08/25/2006 10:10:00*5.8223*5.827*5.8304*5.8223
08/25/2006 10:15:00*5.8281*5.8272*5.8291*5.8258
08/25/2006 10:20:00*5.827*5.8265*5.8278*5.8237
08/25/2006 10:25:00*5.8262*5.8256*5.8281*5.8249
08/25/2006 10:30:00*5.8261*5.8248*5.8274*5.8248
08/25/2006 10:35:00*5.82555*5.8221*5.8261*5.8213
08/25/2006 10:40:00*5.82235*5.82525*5.827*5.8212
08/25/2006 10:45:00*5.8243*5.8237*5.8259*5.8224
08/25/2006 10:50:00*5.82355*5.8234*5.8253*5.8225
08/25/2006 10:55:00*5.8232*5.8211*5.824*5.81935
08/25/2006 11:00:00*5.8208*5.818*5.8227*5.8173
08/25/2006 11:05:00*5.8179*5.8229*5.8246*5.81765
08/25/2006 11:10:00*5.8247*5.82405*5.8269*5.8218
08/25/2006 11:15:00*5.8227*5.8234*5.8253*5.81995
08/25/2006 11:20:00*5.8239*5.8276*5.828*5.8198
08/25/2006 11:25:00*5.828*5.8322*5.8327*5.8268
08/25/2006 11:40:00*5.83195*5.8317*5.8334*5.8312
08/25/2006 11:45:00*5.8315*5.8315*5.8335*5.83065
08/25/2006 11:50:00*5.8319*5.8315*5.8349*5.83105
08/25/2006 11:55:00*5.8318*5.8297*5.8324*5.8295
08/25/2006 12:00:00*5.8299*5.8314*5.8319*5.8295
08/25/2006 12:05:00*5.8315*5.8308*5.8315*5.8303
08/25/2006 12:10:00*5.8303*5.8316*5.8316*5.8297
08/25/2006 12:15:00*5.8312*5.8323*5.8331*5.8309
08/25/2006 12:20:00*5.832*5.8336*5.834*5.83185
08/25/2006 12:25:00*5.8333*5.83155*5.8339*5.8312
08/25/2006 12:30:00*5.8314*5.83155*5.8323*5.83105
08/25/2006 12:35:00*5.8315*5.8326*5.8334*5.8311
08/25/2006 12:40:00*5.8323*5.8323*5.8337*5.83165
08/25/2006 12:45:00*5.8324*5.8333*5.8344*5.8319
08/25/2006 12:50:00*5.8334*5.83145*5.8339*5.8313
08/25/2006 12:55:00*5.8321*5.8333*5.8336*5.83145
08/25/2006 13:00:00*5.8332*5.8318*5.8346*5.83125
08/25/2006 13:05:00*5.8325*5.8333*5.834*5.8303
08/25/2006 13:10:00*5.83345*5.8329*5.834*5.8324
08/25/2006 13:15:00*5.8325*5.833*5.8334*5.83225
08/25/2006 13:20:00*5.833*5.8328*5.834*5.8324
08/25/2006 13:25:00*5.8331*5.83325*5.8338*5.8328
08/25/2006 13:30:00*5.8338*5.834*5.8346*5.8331
08/25/2006 13:35:00*5.8345*5.8345*5.8346*5.8331
08/25/2006 13:40:00*5.8344*5.83425*5.8349*5.83355
08/25/2006 13:45:00*5.8337*5.8343*5.8346*5.83355
08/25/2006 13:50:00*5.8345*5.83445*5.8345*5.83325
08/25/2006 13:55:00*5.8343*5.83355*5.83445*5.8331
08/25/2006 14:00:00*5.8336*5.83255*5.834*5.8325
08/25/2006 14:05:00*5.8335*5.8322*5.8335*5.83155
08/25/2006 14:10:00*5.8322*5.831*5.8326*5.8307
08/25/2006 14:15:00*5.83105*5.831*5.8316*5.83015
08/25/2006 14:20:00*5.825*5.83125*5.8317*5.825
08/25/2006 14:25:00*5.8313*5.8292*5.832*5.82825
08/25/2006 14:30:00*5.8288*5.8291*5.8298*5.8282
08/25/2006 14:35:00*5.829*5.8299*5.8308*5.829
08/25/2006 14:40:00*5.83045*5.8208*5.831*5.8199
08/25/2006 14:45:00*5.8207*5.8207*5.8216*5.8201
08/25/2006 14:50:00*5.8205*5.8206*5.821*5.8198
08/25/2006 14:55:00*5.8204*5.8289*5.8291*5.81905
08/25/2006 15:00:00*5.8294*5.8283*5.8306*5.8283
08/25/2006 15:05:00*5.828*5.82815*5.8296*5.828
08/25/2006 15:10:00*5.8288*5.8292*5.8294*5.82805
08/25/2006 15:15:00*5.8298*5.8294*5.8298*5.829
08/25/2006 15:20:00*5.8295*5.8298*5.8298*5.8289
08/25/2006 15:25:00*5.8301*5.8298*5.8304*5.8295
08/25/2006 15:30:00*5.83*5.8303*5.8307*5.8296
08/25/2006 15:35:00*5.8305*5.8308*5.831*5.8296
08/25/2006 15:40:00*5.8303*5.8312*5.8314*5.8301
08/25/2006 15:45:00*5.8317*5.8313*5.8317*5.8304
08/25/2006 15:50:00*5.831*5.83185*5.8323*5.83055
08/25/2006 15:55:00*5.8328*5.83125*5.8328*5.82995
08/25/2006 16:00:00*5.83145*5.8301*5.8322*5.83005
08/25/2006 16:05:00*5.8295*5.83005*5.8306*5.8294
08/25/2006 16:10:00*5.8306*5.8309*5.8313*5.82965
08/25/2006 16:15:00*5.8306*5.83*5.8309*5.82875
08/25/2006 16:20:00*5.83*5.8328*5.8328*5.82835
08/25/2006 16:25:00*5.833*5.833*5.8332*5.83235
08/25/2006 16:30:00*5.8336*5.8332*5.834*5.833
08/25/2006 16:35:00*5.833*5.8321*5.8336*5.8321
08/25/2006 16:40:00*5.8323*5.8333*5.8338*5.8318
08/25/2006 16:45:00*5.8333*5.8329*5.8351*5.8329
08/25/2006 16:50:00*5.834*5.8339*5.8345*5.8329
08/25/2006 16:55:00*5.8337*5.83495*5.8358*5.8336
08/25/2006 17:00:00*5.8343*5.8345*5.83495*5.83345
