08/27/2006 17:05:00*5.8345*5.8245*5.8345*5.8213
08/27/2006 17:10:00*5.8248*5.8242*5.8255*5.8242
08/27/2006 17:15:00*5.8238*5.8238*5.8242*5.8238
08/27/2006 17:20:00*5.8242*5.8249*5.826*5.8236
08/27/2006 17:25:00*5.8243*5.8247*5.8249*5.8243
08/27/2006 17:30:00*5.8253*5.8253*5.8253*5.8247
08/27/2006 17:35:00*5.825*5.8249*5.8253*5.8247
08/27/2006 17:40:00*5.8246*5.8244*5.8249*5.824
08/27/2006 17:45:00*5.8246*5.8246*5.8246*5.8244
08/27/2006 17:50:00*5.8248*5.8252*5.8276*5.8246
08/27/2006 17:55:00*5.8254*5.8257*5.8267*5.8231
08/27/2006 18:00:00*5.8259*5.8255*5.8259*5.8251
08/27/2006 18:05:00*5.8255*5.8244*5.8263*5.8244
08/27/2006 18:10:00*5.8248*5.8253*5.8258*5.8244
08/27/2006 18:15:00*5.8256*5.8256*5.826*5.8253
08/27/2006 18:20:00*5.826*5.826*5.826*5.8253
08/27/2006 18:25:00*5.8258*5.8253*5.826*5.8249
08/27/2006 18:30:00*5.825*5.826*5.8267*5.825
08/27/2006 18:35:00*5.826*5.8257*5.8269*5.8248
08/27/2006 18:40:00*5.8255*5.8252*5.8257*5.8247
08/27/2006 18:45:00*5.8247*5.825*5.8257*5.8237
08/27/2006 18:50:00*5.825*5.8243*5.825*5.8243
08/27/2006 18:55:00*5.8237*5.8243*5.8243*5.8228
08/27/2006 19:00:00*5.8237*5.8249*5.8253*5.8237
08/27/2006 19:05:00*5.825*5.8248*5.8272*5.8248
08/27/2006 19:10:00*5.82465*5.8258*5.8263*5.8246
08/27/2006 19:15:00*5.8256*5.824*5.8258*5.8233
08/27/2006 19:20:00*5.824*5.8237*5.824*5.8235
08/27/2006 19:25:00*5.8241*5.8243*5.8249*5.8237
08/27/2006 19:30:00*5.8245*5.8238*5.8247*5.8232
08/27/2006 19:35:00*5.8245*5.8241*5.825*5.8232
08/27/2006 19:40:00*5.8241*5.8237*5.8247*5.8225
08/27/2006 19:45:00*5.8239*5.82255*5.8239*5.8222
08/27/2006 19:50:00*5.8225*5.8228*5.8234*5.8225
08/27/2006 19:55:00*5.8231*5.8224*5.8231*5.8218
08/27/2006 20:00:00*5.8226*5.8234*5.8236*5.8218
08/27/2006 20:05:00*5.8235*5.82285*5.8236*5.8222
08/27/2006 20:10:00*5.8227*5.8243*5.8243*5.82255
08/27/2006 20:15:00*5.8246*5.8244*5.825*5.8239
08/27/2006 20:20:00*5.825*5.8253*5.8253*5.8239
08/27/2006 20:25:00*5.82495*5.825*5.8253*5.8234
08/27/2006 20:30:00*5.8244*5.8253*5.8253*5.8244
08/27/2006 20:35:00*5.826*5.8242*5.826*5.8235
08/27/2006 20:40:00*5.8244*5.8242*5.8249*5.8242
08/27/2006 20:45:00*5.8244*5.8242*5.8248*5.8235
08/27/2006 21:05:00*5.82445*5.82495*5.8256*5.82415
08/27/2006 21:10:00*5.8251*5.8263*5.8263*5.82495
08/27/2006 21:25:00*5.82635*5.82635*5.8267*5.82585
08/27/2006 21:30:00*5.8264*5.82545*5.82655*5.82495
08/27/2006 21:35:00*5.8255*5.8244*5.8261*5.8243
08/27/2006 21:40:00*5.8243*5.8241*5.8246*5.82325
08/27/2006 21:45:00*5.8243*5.8246*5.82505*5.8237
08/27/2006 21:50:00*5.8245*5.82355*5.8246*5.82275
08/27/2006 21:55:00*5.8233*5.82395*5.8249*5.82295
08/27/2006 22:00:00*5.8243*5.8243*5.8246*5.82355
08/27/2006 22:05:00*5.8245*5.82445*5.825*5.82395
08/27/2006 22:10:00*5.8243*5.8245*5.82485*5.8237
08/27/2006 22:15:00*5.8245*5.8243*5.8245*5.8243
08/27/2006 22:20:00*5.825*5.8249*5.82505*5.824
08/27/2006 22:25:00*5.8251*5.82395*5.8257*5.82375
08/27/2006 22:30:00*5.82375*5.824*5.8244*5.82295
08/27/2006 22:35:00*5.824*5.8234*5.824*5.82265
08/27/2006 22:40:00*5.824*5.8236*5.8242*5.82255
08/27/2006 22:45:00*5.8231*5.82305*5.8246*5.8223
08/27/2006 22:50:00*5.8235*5.82255*5.8235*5.8224
08/27/2006 22:55:00*5.82305*5.82305*5.8236*5.82245
08/27/2006 23:00:00*5.8232*5.82305*5.82355*5.82255
08/27/2006 23:05:00*5.8235*5.8225*5.8237*5.82235
08/27/2006 23:10:00*5.8227*5.8224*5.8234*5.8223
08/27/2006 23:15:00*5.8229*5.8226*5.8238*5.8224
08/27/2006 23:20:00*5.8225*5.82295*5.8233*5.82245
08/27/2006 23:25:00*5.82305*5.8235*5.8242*5.82295
08/27/2006 23:30:00*5.8236*5.82115*5.8236*5.818
08/27/2006 23:35:00*5.8215*5.82095*5.8218*5.81865
08/27/2006 23:40:00*5.82115*5.82055*5.82275*5.82025
08/27/2006 23:45:00*5.8205*5.8195*5.82055*5.81925
08/27/2006 23:50:00*5.82*5.8197*5.8205*5.8189
08/27/2006 23:55:00*5.82*5.81955*5.8202*5.81925
08/28/2006 00:00:00*5.8192*5.81855*5.8203*5.81835
08/28/2006 00:05:00*5.819*5.8172*5.8204*5.8167
08/28/2006 00:10:00*5.8173*5.8174*5.8178*5.8161
08/28/2006 00:15:00*5.8172*5.81705*5.8175*5.8163
08/28/2006 00:20:00*5.817*5.81805*5.8185*5.8168
08/28/2006 00:25:00*5.8177*5.8185*5.8189*5.8177
08/28/2006 00:30:00*5.8183*5.8178*5.8188*5.8176
08/28/2006 00:35:00*5.818*5.81805*5.81865*5.8176
08/28/2006 00:40:00*5.8179*5.8168*5.8181*5.81615
08/28/2006 00:45:00*5.81705*5.8178*5.818*5.8168
08/28/2006 00:50:00*5.818*5.8175*5.818*5.8168
08/28/2006 00:55:00*5.81725*5.81655*5.818*5.8161
08/28/2006 01:00:00*5.8169*5.8176*5.8177*5.81655
08/28/2006 01:05:00*5.818*5.8167*5.818*5.816
08/28/2006 01:10:00*5.8167*5.8189*5.82245*5.81535
08/28/2006 01:15:00*5.8191*5.816*5.8197*5.8157
08/28/2006 01:20:00*5.8155*5.8166*5.8173*5.8155
08/28/2006 01:25:00*5.8168*5.8164*5.8175*5.8164
08/28/2006 01:30:00*5.8168*5.816*5.8172*5.8159
08/28/2006 01:35:00*5.8165*5.81725*5.8179*5.8152
08/28/2006 01:40:00*5.81755*5.81725*5.8191*5.81715
08/28/2006 01:45:00*5.81755*5.81725*5.8181*5.8165
08/28/2006 01:50:00*5.8175*5.81735*5.8183*5.8169
08/28/2006 01:55:00*5.8175*5.8169*5.8175*5.8159
08/28/2006 02:00:00*5.8167*5.817*5.8176*5.8161
08/28/2006 02:05:00*5.816*5.8177*5.8196*5.816
08/28/2006 02:10:00*5.818*5.81835*5.8197*5.8165
08/28/2006 02:15:00*5.8178*5.82415*5.8244*5.8165
08/28/2006 02:20:00*5.825*5.828*5.828*5.82305
08/28/2006 02:25:00*5.8277*5.8277*5.82825*5.8268
08/28/2006 02:30:00*5.8282*5.8286*5.8298*5.82605
08/28/2006 02:35:00*5.8295*5.8293*5.8307*5.8282
08/28/2006 02:40:00*5.8295*5.829*5.8303*5.8279
08/28/2006 02:45:00*5.8292*5.82675*5.8295*5.826
08/28/2006 02:50:00*5.8265*5.8241*5.82695*5.8241
08/28/2006 02:55:00*5.82425*5.82285*5.8252*5.8196
08/28/2006 03:00:00*5.8227*5.8208*5.82395*5.8193
08/28/2006 03:05:00*5.821*5.82095*5.82155*5.8184
08/28/2006 03:10:00*5.8204*5.82*5.8227*5.8188
08/28/2006 03:15:00*5.8203*5.81975*5.8206*5.8184
08/28/2006 03:20:00*5.8195*5.819*5.8214*5.81875
08/28/2006 03:25:00*5.819*5.8205*5.8215*5.8184
08/28/2006 03:30:00*5.8202*5.822*5.8252*5.8184
08/28/2006 03:35:00*5.8217*5.8208*5.822*5.8189
08/28/2006 03:40:00*5.8204*5.8207*5.8217*5.82
08/28/2006 03:45:00*5.82055*5.82015*5.8222*5.81975
08/28/2006 03:50:00*5.8205*5.8201*5.821*5.81955
08/28/2006 03:55:00*5.82*5.8184*5.8203*5.8169
08/28/2006 04:00:00*5.8182*5.8196*5.8196*5.81785
08/28/2006 04:05:00*5.819*5.8185*5.8198*5.8166
08/28/2006 04:10:00*5.8184*5.8208*5.8209*5.81695
08/28/2006 04:15:00*5.8206*5.8195*5.8208*5.8188
08/28/2006 04:20:00*5.8195*5.8193*5.8208*5.8182
08/28/2006 04:25:00*5.8199*5.81885*5.8199*5.8159
08/28/2006 04:30:00*5.8186*5.8188*5.8196*5.8184
08/28/2006 04:35:00*5.8185*5.8167*5.81925*5.8164
08/28/2006 04:40:00*5.8171*5.8157*5.8175*5.8149
08/28/2006 04:45:00*5.8159*5.8156*5.8163*5.8143
08/28/2006 04:50:00*5.8155*5.81475*5.81605*5.81465
08/28/2006 04:55:00*5.8145*5.8143*5.8157*5.8132
08/28/2006 05:00:00*5.8149*5.8161*5.8162*5.8128
08/28/2006 05:05:00*5.817*5.81795*5.818*5.8159
08/28/2006 05:10:00*5.8176*5.8186*5.8187*5.81535
08/28/2006 05:15:00*5.8166*5.8197*5.8197*5.8164
08/28/2006 05:20:00*5.8195*5.82015*5.8213*5.8183
08/28/2006 05:25:00*5.81985*5.8216*5.8219*5.8193
08/28/2006 05:30:00*5.8213*5.8213*5.8221*5.82015
08/28/2006 05:35:00*5.8215*5.8245*5.8245*5.821
08/28/2006 05:40:00*5.8244*5.82405*5.82485*5.82315
08/28/2006 05:45:00*5.825*5.824*5.8262*5.82375
08/28/2006 05:50:00*5.8245*5.82205*5.825*5.82205
08/28/2006 05:55:00*5.8227*5.825*5.8257*5.82205
08/28/2006 06:00:00*5.8253*5.8248*5.8262*5.82415
08/28/2006 06:05:00*5.82475*5.82435*5.8254*5.82425
08/28/2006 06:10:00*5.8249*5.8236*5.8256*5.8231
08/28/2006 06:15:00*5.82315*5.82235*5.8242*5.82235
08/28/2006 06:20:00*5.8225*5.82165*5.82305*5.8216
08/28/2006 06:25:00*5.8214*5.8209*5.8217*5.82065
08/28/2006 06:30:00*5.8213*5.8189*5.8213*5.81855
08/28/2006 06:35:00*5.819*5.8214*5.8221*5.8189
08/28/2006 06:40:00*5.82125*5.82095*5.8223*5.8208
08/28/2006 06:45:00*5.8207*5.82085*5.8213*5.8204
08/28/2006 06:50:00*5.8215*5.81935*5.8215*5.8187
08/28/2006 06:55:00*5.82*5.8187*5.8208*5.8169
08/28/2006 07:00:00*5.819*5.8218*5.822*5.8185
08/28/2006 07:05:00*5.8216*5.8211*5.8227*5.82
08/28/2006 07:10:00*5.821*5.82285*5.8234*5.82025
08/28/2006 07:15:00*5.8234*5.8213*5.8238*5.8209
08/28/2006 07:20:00*5.821*5.82295*5.8237*5.82025
08/28/2006 07:25:00*5.82335*5.82275*5.8235*5.8216
08/28/2006 07:30:00*5.8225*5.8274*5.8277*5.82165
08/28/2006 07:35:00*5.8275*5.8254*5.8282*5.8254
08/28/2006 07:40:00*5.8259*5.8256*5.8264*5.82445
08/28/2006 07:45:00*5.82555*5.82355*5.8259*5.823
08/28/2006 07:50:00*5.8235*5.8245*5.82455*5.8235
08/28/2006 07:55:00*5.82485*5.82445*5.8252*5.8238
08/28/2006 08:00:00*5.82415*5.8257*5.8266*5.82415
08/28/2006 08:05:00*5.825*5.8216*5.8257*5.8191
08/28/2006 08:10:00*5.8213*5.8199*5.82325*5.8199
08/28/2006 08:15:00*5.8197*5.8249*5.8259*5.8196
08/28/2006 08:20:00*5.8255*5.82785*5.8282*5.8241
08/28/2006 08:25:00*5.8273*5.82515*5.82785*5.8245
08/28/2006 08:30:00*5.82545*5.8258*5.82825*5.8248
08/28/2006 08:35:00*5.826*5.82485*5.8282*5.8248
08/28/2006 08:40:00*5.8251*5.8252*5.8272*5.82375
08/28/2006 08:45:00*5.8249*5.8276*5.8276*5.8245
08/28/2006 08:50:00*5.8275*5.8283*5.8297*5.82605
08/28/2006 08:55:00*5.82735*5.8279*5.829*5.82655
08/28/2006 09:00:00*5.828*5.8259*5.83*5.8259
08/28/2006 09:05:00*5.8265*5.8322*5.8322*5.8259
08/28/2006 09:10:00*5.832*5.8325*5.8475*5.8303
08/28/2006 09:15:00*5.83095*5.83325*5.835*5.83095
08/28/2006 09:20:00*5.833*5.8364*5.8373*5.83195
08/28/2006 09:25:00*5.8361*5.837*5.8389*5.8348
08/28/2006 09:30:00*5.83705*5.8381*5.8396*5.8347
08/28/2006 09:35:00*5.838*5.83845*5.8396*5.8377
08/28/2006 09:40:00*5.8387*5.8407*5.8416*5.83745
08/28/2006 09:45:00*5.8416*5.8405*5.8416*5.83965
08/28/2006 09:50:00*5.8405*5.8441*5.8445*5.83835
08/28/2006 09:55:00*5.8446*5.8471*5.8483*5.84405
08/28/2006 10:00:00*5.84595*5.8494*5.8498*5.84545
08/28/2006 10:05:00*5.8495*5.85095*5.8543*5.84735
08/28/2006 10:10:00*5.852*5.8486*5.8542*5.848
08/28/2006 10:15:00*5.8489*5.848*5.8505*5.8471
08/28/2006 10:20:00*5.848*5.8474*5.8487*5.8461
08/28/2006 10:25:00*5.8479*5.8548*5.8571*5.8474
08/28/2006 10:30:00*5.8546*5.8562*5.8593*5.85385
08/28/2006 10:35:00*5.856*5.8557*5.857*5.8543
08/28/2006 10:40:00*5.8556*5.8575*5.8592*5.85485
08/28/2006 10:45:00*5.8579*5.8628*5.8636*5.85695
08/28/2006 10:50:00*5.8625*5.865*5.8653*5.86075
08/28/2006 10:55:00*5.8653*5.8661*5.8666*5.86225
08/28/2006 11:00:00*5.8659*5.8651*5.8672*5.8646
08/28/2006 11:05:00*5.8649*5.8672*5.8673*5.86405
08/28/2006 11:10:00*5.8669*5.8662*5.8676*5.86615
08/28/2006 11:15:00*5.8665*5.8658*5.867*5.8655
08/28/2006 11:20:00*5.8655*5.8649*5.8665*5.8649
08/28/2006 11:25:00*5.8656*5.8656*5.8667*5.86485
08/28/2006 11:30:00*5.8655*5.86545*5.8665*5.86495
08/28/2006 11:35:00*5.865*5.86605*5.8668*5.865
08/28/2006 11:40:00*5.8662*5.86585*5.8669*5.86575
08/28/2006 11:45:00*5.86635*5.8654*5.8666*5.8638
08/28/2006 11:50:00*5.8653*5.8646*5.8658*5.8632
08/28/2006 11:55:00*5.8649*5.8634*5.86555*5.8634
08/28/2006 12:00:00*5.864*5.8616*5.865*5.8612
08/28/2006 12:05:00*5.86135*5.8631*5.865*5.85875
08/28/2006 12:10:00*5.86265*5.86205*5.8634*5.86205
08/28/2006 12:15:00*5.86205*5.86115*5.8623*5.86115
08/28/2006 12:20:00*5.8615*5.86095*5.8618*5.85775
08/28/2006 12:25:00*5.861*5.8598*5.8617*5.8592
08/28/2006 12:30:00*5.8601*5.8585*5.8602*5.8578
08/28/2006 12:35:00*5.8588*5.85805*5.859*5.8577
08/28/2006 12:40:00*5.8581*5.8575*5.8599*5.8563
08/28/2006 12:45:00*5.8599*5.8615*5.8615*5.8575
08/28/2006 12:50:00*5.8605*5.861*5.8615*5.86005
08/28/2006 12:55:00*5.8606*5.86045*5.8615*5.8601
08/28/2006 13:00:00*5.861*5.8597*5.8616*5.8597
08/28/2006 13:05:00*5.8598*5.8599*5.8601*5.85885
08/28/2006 13:10:00*5.8597*5.8596*5.8602*5.85875
08/28/2006 13:15:00*5.8593*5.86005*5.8608*5.8592
08/28/2006 13:20:00*5.8605*5.8593*5.8605*5.85845
08/28/2006 13:25:00*5.859*5.8587*5.8596*5.8579
08/28/2006 13:30:00*5.85825*5.859*5.8593*5.8578
08/28/2006 13:35:00*5.859*5.8591*5.8596*5.8581
08/28/2006 13:40:00*5.8591*5.85925*5.8602*5.85875
08/28/2006 13:45:00*5.8595*5.8596*5.8605*5.85855
08/28/2006 13:50:00*5.86*5.86*5.861*5.85885
08/28/2006 13:55:00*5.85945*5.85755*5.86*5.8575
08/28/2006 14:00:00*5.858*5.8579*5.8585*5.8572
08/28/2006 14:05:00*5.858*5.8587*5.859*5.85725
08/28/2006 14:10:00*5.8588*5.85805*5.8595*5.85805
08/28/2006 14:15:00*5.8584*5.85915*5.8595*5.85785
08/28/2006 14:20:00*5.859*5.8586*5.8598*5.8585
08/28/2006 14:25:00*5.8589*5.85905*5.8598*5.85785
08/28/2006 14:30:00*5.8593*5.8562*5.8599*5.85405
08/28/2006 14:35:00*5.856*5.8564*5.8572*5.85495
08/28/2006 14:40:00*5.85615*5.85275*5.8567*5.84895
08/28/2006 14:45:00*5.8539*5.8537*5.8539*5.85235
08/28/2006 14:50:00*5.853*5.8517*5.8546*5.85035
08/28/2006 14:55:00*5.8518*5.85445*5.8548*5.85035
08/28/2006 15:00:00*5.855*5.8522*5.8552*5.8522
08/28/2006 15:05:00*5.8523*5.85335*5.8538*5.85105
08/28/2006 15:10:00*5.8539*5.85465*5.8554*5.85315
08/28/2006 15:15:00*5.85455*5.85505*5.8554*5.85455
08/28/2006 15:20:00*5.8545*5.85165*5.85505*5.85135
08/28/2006 15:25:00*5.852*5.85145*5.8529*5.8512
08/28/2006 15:30:00*5.8523*5.8532*5.8534*5.85105
08/28/2006 15:35:00*5.8525*5.85165*5.8532*5.85135
08/28/2006 15:40:00*5.8524*5.8521*5.853*5.85165
08/28/2006 15:45:00*5.85175*5.8528*5.8553*5.85145
08/28/2006 15:50:00*5.852*5.8531*5.8543*5.852
08/28/2006 15:55:00*5.8534*5.854*5.854*5.853
08/28/2006 16:00:00*5.85345*5.852*5.8543*5.85165
08/28/2006 16:05:00*5.8525*5.85195*5.8528*5.85165
08/28/2006 16:10:00*5.8525*5.8519*5.8527*5.8515
08/28/2006 16:15:00*5.8521*5.85255*5.8539*5.85125
08/28/2006 16:20:00*5.8525*5.8528*5.853*5.85225
08/28/2006 16:25:00*5.853*5.8535*5.85475*5.8512
08/28/2006 16:30:00*5.8538*5.8523*5.8538*5.8523
08/28/2006 16:35:00*5.852*5.85235*5.8534*5.85115
08/28/2006 16:40:00*5.8527*5.85135*5.8535*5.8511
08/28/2006 16:45:00*5.8519*5.85155*5.8519*5.85065
08/28/2006 16:50:00*5.8515*5.85115*5.8522*5.85115
08/28/2006 16:55:00*5.8512*5.8513*5.8533*5.85075
08/28/2006 17:00:00*5.85095*5.8505*5.8532*5.85005
