09/05/2006 17:05:00*5.863*5.86125*5.863*5.86045
09/05/2006 17:10:00*5.86105*5.8543*5.8618*5.8543
09/05/2006 17:15:00*5.8547*5.85625*5.85625*5.8543
09/05/2006 17:20:00*5.8565*5.85565*5.8565*5.8544
09/05/2006 17:25:00*5.8563*5.8552*5.85665*5.8546
09/05/2006 17:30:00*5.8546*5.85605*5.85675*5.854
09/05/2006 17:35:00*5.856*5.85495*5.85615*5.8534
09/05/2006 17:40:00*5.8542*5.85455*5.85495*5.8532
09/05/2006 17:45:00*5.8536*5.85435*5.85505*5.8534
09/05/2006 17:50:00*5.854*5.85465*5.85495*5.8534
09/05/2006 17:55:00*5.8533*5.8534*5.85565*5.853
09/05/2006 18:00:00*5.8536*5.85455*5.85515*5.8534
09/05/2006 18:05:00*5.8545*5.85505*5.85505*5.852
09/05/2006 18:10:00*5.8545*5.85575*5.85655*5.8539
09/05/2006 18:15:00*5.8542*5.85695*5.85695*5.8542
09/05/2006 18:20:00*5.857*5.8597*5.86065*5.8555
09/05/2006 18:25:00*5.86025*5.85875*5.86065*5.8578
09/05/2006 18:30:00*5.8588*5.85955*5.85975*5.8582
09/05/2006 18:35:00*5.8595*5.85955*5.85975*5.8582
09/05/2006 18:40:00*5.8582*5.85825*5.85955*5.8565
09/05/2006 18:45:00*5.8577*5.8583*5.85915*5.8571
09/05/2006 18:50:00*5.858*5.85905*5.85985*5.8574
09/05/2006 18:55:00*5.85925*5.85995*5.86075*5.8586
09/05/2006 19:00:00*5.8593*5.8599*5.86025*5.8589
09/05/2006 19:05:00*5.86*5.86*5.86035*5.8584
09/05/2006 19:10:00*5.86035*5.85935*5.86045*5.8583
09/05/2006 19:15:00*5.8583*5.8581*5.85935*5.8577
09/05/2006 19:20:00*5.858*5.85875*5.85905*5.8574
09/05/2006 19:25:00*5.85895*5.8588*5.85955*5.858
09/05/2006 19:30:00*5.85975*5.8585*5.86005*5.8581
09/05/2006 19:35:00*5.86*5.86005*5.86005*5.8583
09/05/2006 19:40:00*5.8588*5.85995*5.86025*5.8584
09/05/2006 19:45:00*5.85975*5.8584*5.86025*5.8581
09/05/2006 19:50:00*5.8585*5.85905*5.86005*5.8575
09/05/2006 19:55:00*5.85885*5.8584*5.85965*5.8578
09/05/2006 20:00:00*5.8588*5.8593*5.85975*5.8581
09/05/2006 20:05:00*5.8585*5.85865*5.85945*5.8569
09/05/2006 20:10:00*5.857*5.8583*5.85955*5.8566
09/05/2006 20:15:00*5.8577*5.85955*5.86005*5.857
09/05/2006 20:20:00*5.858*5.85895*5.86055*5.8579
09/05/2006 20:25:00*5.8588*5.8594*5.86015*5.8584
09/05/2006 20:30:00*5.8591*5.86055*5.86075*5.8587
09/05/2006 20:35:00*5.8605*5.8598*5.86125*5.8593
09/05/2006 20:40:00*5.86095*5.86125*5.86145*5.8593
09/05/2006 20:45:00*5.86095*5.8601*5.86215*5.8593
09/05/2006 20:50:00*5.8615*5.861*5.86235*5.86
09/05/2006 20:55:00*5.8607*5.8617*5.86265*5.8601
09/05/2006 21:00:00*5.86315*5.861*5.86315*5.8601
09/05/2006 21:05:00*5.8611*5.8617*5.86335*5.8602
09/05/2006 21:10:00*5.8614*5.8603*5.86245*5.8585
09/05/2006 21:15:00*5.8606*5.8607*5.86215*5.8596
09/05/2006 21:20:00*5.8605*5.86365*5.86385*5.8603
09/05/2006 21:25:00*5.8628*5.86335*5.86435*5.8609
09/05/2006 21:30:00*5.86305*5.8627*5.86395*5.8615
09/05/2006 21:35:00*5.8625*5.86295*5.86435*5.8616
09/05/2006 21:40:00*5.8617*5.86365*5.86365*5.8613
09/05/2006 21:45:00*5.8628*5.8627*5.86475*5.8624
09/05/2006 21:50:00*5.863*5.8615*5.86405*5.8613
09/05/2006 21:55:00*5.86265*5.86235*5.86305*5.8609
09/05/2006 22:00:00*5.8616*5.86295*5.86305*5.8609
09/05/2006 22:05:00*5.863*5.862*5.86365*5.861
09/05/2006 22:10:00*5.8622*5.8618*5.86295*5.8605
09/05/2006 22:15:00*5.8613*5.8613*5.8627*5.8606
09/05/2006 22:20:00*5.861*5.86145*5.86225*5.8605
09/05/2006 22:25:00*5.8612*5.86115*5.86205*5.8607
09/05/2006 22:30:00*5.8613*5.86185*5.86205*5.8604
09/05/2006 22:35:00*5.8615*5.8615*5.86255*5.8607
09/05/2006 22:40:00*5.8612*5.861*5.86215*5.8603
09/05/2006 22:45:00*5.8613*5.8606*5.86225*5.8598
09/05/2006 22:50:00*5.8605*5.86155*5.86155*5.86
09/05/2006 22:55:00*5.8606*5.86215*5.86275*5.8603
09/05/2006 23:00:00*5.861*5.8609*5.86215*5.8601
09/05/2006 23:05:00*5.861*5.8609*5.86225*5.8604
09/05/2006 23:10:00*5.86195*5.86085*5.86195*5.8597
09/05/2006 23:15:00*5.86055*5.8607*5.86155*5.8599
09/05/2006 23:20:00*5.8615*5.86175*5.86175*5.86
09/05/2006 23:25:00*5.8615*5.8616*5.86285*5.8602
09/05/2006 23:30:00*5.8628*5.8619*5.8637*5.8616
09/05/2006 23:35:00*5.8619*5.8613*5.86335*5.8613
09/05/2006 23:40:00*5.86185*5.86175*5.8627*5.8605
09/05/2006 23:45:00*5.8616*5.8611*5.86215*5.8603
09/05/2006 23:50:00*5.862*5.8612*5.86225*5.8609
09/05/2006 23:55:00*5.8614*5.86205*5.86275*5.8612
09/06/2006 00:00:00*5.8616*5.8621*5.8633*5.8606
09/06/2006 00:05:00*5.8615*5.8628*5.86375*5.8614
09/06/2006 00:10:00*5.8622*5.8615*5.86335*5.8612
09/06/2006 00:15:00*5.8621*5.8623*5.8633*5.8612
09/06/2006 00:20:00*5.8615*5.86205*5.86345*5.8603
09/06/2006 00:25:00*5.8615*5.8612*5.86245*5.8598
09/06/2006 00:30:00*5.8609*5.8627*5.86305*5.8609
09/06/2006 00:35:00*5.8625*5.8615*5.86305*5.8609
09/06/2006 00:40:00*5.8619*5.8627*5.86365*5.8613
09/06/2006 00:45:00*5.8625*5.8626*5.86395*5.862
09/06/2006 00:50:00*5.8625*5.8627*5.86395*5.8618
09/06/2006 00:55:00*5.8623*5.8626*5.86395*5.862
09/06/2006 01:00:00*5.86375*5.86365*5.86425*5.862
09/06/2006 01:05:00*5.864*5.8612*5.864*5.8609
09/06/2006 01:10:00*5.8619*5.8616*5.86305*5.8612
09/06/2006 01:15:00*5.8615*5.86315*5.86335*5.8612
09/06/2006 01:20:00*5.863*5.86335*5.86355*5.8616
09/06/2006 01:25:00*5.8627*5.8624*5.86395*5.8622
09/06/2006 01:30:00*5.8623*5.8624*5.86405*5.8619
09/06/2006 01:35:00*5.86325*5.86295*5.86395*5.8613
09/06/2006 01:40:00*5.86335*5.8621*5.86345*5.8612
09/06/2006 01:45:00*5.8619*5.86265*5.86335*5.8609
09/06/2006 01:50:00*5.8625*5.8602*5.86265*5.86
09/06/2006 01:55:00*5.86115*5.8604*5.86205*5.8595
09/06/2006 02:00:00*5.86175*5.8606*5.86235*5.8597
09/06/2006 02:05:00*5.8635*5.8602*5.8635*5.8597
09/06/2006 02:10:00*5.8603*5.86215*5.86235*5.8586
09/06/2006 02:15:00*5.8614*5.8604*5.86265*5.8601
09/06/2006 02:20:00*5.8605*5.8544*5.86175*5.8532
09/06/2006 02:25:00*5.8547*5.8523*5.85495*5.8511
09/06/2006 02:30:00*5.8518*5.85155*5.85255*5.8501
09/06/2006 02:35:00*5.8515*5.8475*5.85275*5.8475
09/06/2006 02:40:00*5.8476*5.8463*5.84865*5.843
09/06/2006 02:45:00*5.8473*5.85155*5.85155*5.8462
09/06/2006 02:50:00*5.8515*5.8511*5.85305*5.8487
09/06/2006 02:55:00*5.8509*5.8469*5.85165*5.8461
09/06/2006 03:00:00*5.847*5.84785*5.8495*5.8469
09/06/2006 03:05:00*5.848*5.84705*5.84805*5.8464
09/06/2006 03:10:00*5.8477*5.8447*5.84845*5.8447
09/06/2006 03:15:00*5.8451*5.8389*5.8459*5.8389
09/06/2006 03:20:00*5.8394*5.8387*5.8416*5.8371
09/06/2006 03:25:00*5.8384*5.8353*5.83905*5.8345
09/06/2006 03:30:00*5.8347*5.8358*5.8364*5.8341
09/06/2006 03:35:00*5.835*5.8351*5.8362*5.8325
09/06/2006 03:40:00*5.83575*5.8381*5.8383*5.8347
09/06/2006 03:45:00*5.8384*5.8383*5.8403*5.83725
09/06/2006 03:50:00*5.8385*5.8364*5.8389*5.83535
09/06/2006 03:55:00*5.8357*5.8362*5.8374*5.83445
09/06/2006 04:00:00*5.83545*5.8358*5.837*5.83445
09/06/2006 04:05:00*5.8354*5.837*5.8386*5.83505
09/06/2006 04:10:00*5.8368*5.838*5.84*5.8368
09/06/2006 04:15:00*5.8384*5.8392*5.8409*5.83735
09/06/2006 04:20:00*5.839*5.8451*5.8453*5.83895
09/06/2006 04:25:00*5.8458*5.84445*5.8492*5.844
09/06/2006 04:30:00*5.8444*5.841*5.8446*5.8392
09/06/2006 04:35:00*5.8407*5.8431*5.845*5.84025
09/06/2006 04:40:00*5.8429*5.8428*5.8443*5.8412
09/06/2006 04:45:00*5.8431*5.8454*5.8474*5.8425
09/06/2006 04:50:00*5.8459*5.8454*5.8468*5.8421
09/06/2006 04:55:00*5.8452*5.8457*5.8471*5.8442
09/06/2006 05:00:00*5.8461*5.842*5.84645*5.842
09/06/2006 05:05:00*5.8422*5.8392*5.843*5.8379
09/06/2006 05:10:00*5.8391*5.8411*5.8419*5.8391
09/06/2006 05:15:00*5.8408*5.8369*5.8411*5.8317
09/06/2006 05:20:00*5.837*5.8359*5.8379*5.8341
09/06/2006 05:25:00*5.8357*5.8327*5.8359*5.8311
09/06/2006 05:30:00*5.8333*5.8332*5.8341*5.8323
09/06/2006 05:35:00*5.8335*5.8333*5.8342*5.8325
09/06/2006 05:40:00*5.8331*5.8372*5.8376*5.8331
09/06/2006 05:45:00*5.8375*5.8372*5.83815*5.83645
09/06/2006 05:50:00*5.837*5.8379*5.8385*5.8364
09/06/2006 05:55:00*5.8376*5.8348*5.8379*5.8337
09/06/2006 06:00:00*5.835*5.8319*5.8358*5.8315
09/06/2006 06:05:00*5.832*5.8338*5.8344*5.8314
09/06/2006 06:10:00*5.8344*5.8345*5.8358*5.8338
09/06/2006 06:15:00*5.8344*5.8316*5.8345*5.83125
09/06/2006 06:20:00*5.832*5.8304*5.8331*5.8291
09/06/2006 06:25:00*5.8308*5.8323*5.8332*5.827
09/06/2006 06:30:00*5.8319*5.836*5.836*5.8319
09/06/2006 06:35:00*5.836*5.8351*5.8371*5.8335
09/06/2006 06:40:00*5.8351*5.8349*5.8359*5.8333
09/06/2006 06:45:00*5.8347*5.8353*5.837*5.8336
09/06/2006 06:50:00*5.8359*5.8376*5.8385*5.8342
09/06/2006 06:55:00*5.8389*5.8383*5.8396*5.8367
09/06/2006 07:00:00*5.8386*5.8375*5.8394*5.8364
09/06/2006 07:05:00*5.8378*5.8319*5.8392*5.8248
09/06/2006 07:10:00*5.8325*5.8351*5.8362*5.8319
09/06/2006 07:15:00*5.8357*5.8327*5.837*5.8311
09/06/2006 07:20:00*5.8325*5.8278*5.8333*5.826
09/06/2006 07:25:00*5.8257*5.8231*5.8278*5.8222
09/06/2006 07:30:00*5.8235*5.8243*5.8252*5.8214
09/06/2006 07:35:00*5.8245*5.8238*5.8263*5.8228
09/06/2006 07:40:00*5.824*5.8254*5.8265*5.8235
09/06/2006 07:45:00*5.8251*5.8268*5.829*5.8247
09/06/2006 07:50:00*5.8265*5.8265*5.8282*5.8243
09/06/2006 07:55:00*5.8257*5.8239*5.8265*5.823
09/06/2006 08:00:00*5.8241*5.8243*5.8263*5.8233
09/06/2006 08:05:00*5.8239*5.8269*5.8272*5.8236
09/06/2006 08:10:00*5.8265*5.8258*5.8278*5.825
09/06/2006 08:15:00*5.8256*5.8251*5.8266*5.824
09/06/2006 08:20:00*5.8255*5.8248*5.8265*5.8235
09/06/2006 08:25:00*5.8249*5.8218*5.8255*5.8213
09/06/2006 08:30:00*5.8219*5.8238*5.8242*5.82125
09/06/2006 08:35:00*5.824*5.8308*5.8332*5.8238
09/06/2006 08:40:00*5.8312*5.8334*5.8347*5.8307
09/06/2006 08:45:00*5.8338*5.8294*5.8343*5.8277
09/06/2006 08:50:00*5.8292*5.8339*5.8346*5.8279
09/06/2006 08:55:00*5.8335*5.8382*5.8389*5.8332
09/06/2006 09:00:00*5.8383*5.8389*5.8412*5.8377
09/06/2006 09:05:00*5.8387*5.8409*5.8415*5.8372
09/06/2006 09:10:00*5.841*5.8399*5.8414*5.8388
09/06/2006 09:15:00*5.8401*5.8407*5.8424*5.8391
09/06/2006 09:20:00*5.8405*5.8473*5.8493*5.8389
09/06/2006 09:30:00*5.8474*5.8467*5.849*5.8458
09/06/2006 09:35:00*5.847*5.8472*5.8498*5.846
09/06/2006 09:40:00*5.8478*5.8461*5.8485*5.8457
09/06/2006 09:45:00*5.8471*5.8476*5.8484*5.8446
09/06/2006 09:50:00*5.8476*5.8414*5.8483*5.8411
09/06/2006 09:55:00*5.8419*5.8391*5.84415*5.8371
09/06/2006 10:00:00*5.8394*5.8363*5.84155*5.8356
09/06/2006 10:05:00*5.836*5.8346*5.8392*5.8345
09/06/2006 10:10:00*5.8351*5.8325*5.83735*5.8325
09/06/2006 10:15:00*5.834*5.8351*5.83685*5.8325
09/06/2006 10:20:00*5.8348*5.836*5.83765*5.8334
09/06/2006 10:25:00*5.8358*5.8359*5.8379*5.8337
09/06/2006 10:30:00*5.8358*5.8355*5.83815*5.8348
09/06/2006 10:35:00*5.8365*5.8392*5.8407*5.8336
09/06/2006 10:40:00*5.8389*5.8375*5.8405*5.836
09/06/2006 10:45:00*5.8373*5.8427*5.8438*5.8369
09/06/2006 10:50:00*5.843*5.8423*5.8457*5.8408
09/06/2006 10:55:00*5.8417*5.8418*5.8429*5.8406
09/06/2006 11:00:00*5.8421*5.8437*5.8451*5.8413
09/06/2006 11:05:00*5.8431*5.8433*5.8452*5.8428
09/06/2006 11:10:00*5.8436*5.84545*5.8463*5.8411
09/06/2006 11:20:00*5.8453*5.8468*5.8471*5.8442
09/06/2006 11:25:00*5.8466*5.8475*5.848*5.8462
09/06/2006 11:30:00*5.8468*5.8489*5.8497*5.8452
09/06/2006 11:35:00*5.85*5.8482*5.8505*5.8482
09/06/2006 11:40:00*5.8483*5.8491*5.8499*5.8476
09/06/2006 11:45:00*5.8488*5.8502*5.8526*5.8483
09/06/2006 11:50:00*5.85*5.8497*5.8512*5.848
09/06/2006 11:55:00*5.85*5.85*5.8523*5.8484
09/06/2006 12:00:00*5.8498*5.8549*5.8565*5.8494
09/06/2006 12:05:00*5.8545*5.8567*5.8572*5.8541
09/06/2006 12:10:00*5.857*5.8591*5.8591*5.8555
09/06/2006 12:15:00*5.8592*5.8601*5.8626*5.8579
09/06/2006 12:20:00*5.8599*5.8594*5.8613*5.8578
09/06/2006 12:25:00*5.8587*5.8586*5.8599*5.8577
09/06/2006 12:30:00*5.8584*5.8588*5.8595*5.8558
09/06/2006 12:35:00*5.8587*5.8585*5.8594*5.8575
09/06/2006 12:40:00*5.8582*5.8569*5.8591*5.8567
09/06/2006 12:45:00*5.8569*5.8568*5.8578*5.8561
09/06/2006 12:50:00*5.8575*5.85715*5.8584*5.8565
09/06/2006 12:55:00*5.8575*5.8565*5.8581*5.8562
09/06/2006 13:00:00*5.857*5.8589*5.8603*5.8565
09/06/2006 13:05:00*5.8595*5.8582*5.8602*5.8578
09/06/2006 13:10:00*5.8583*5.857*5.8589*5.8566
09/06/2006 13:15:00*5.8567*5.85605*5.8576*5.8553
09/06/2006 13:20:00*5.857*5.8555*5.857*5.8549
09/06/2006 13:25:00*5.8553*5.8566*5.85705*5.8551
09/06/2006 13:30:00*5.8561*5.8558*5.8569*5.8547
09/06/2006 13:35:00*5.8555*5.8561*5.8567*5.855
09/06/2006 13:40:00*5.8554*5.8558*5.8567*5.8554
09/06/2006 13:45:00*5.8561*5.8553*5.8565*5.8547
09/06/2006 13:50:00*5.8555*5.85535*5.8562*5.8544
09/06/2006 13:55:00*5.855*5.85685*5.857*5.8546
09/06/2006 14:00:00*5.857*5.8566*5.8578*5.8559
09/06/2006 14:05:00*5.8565*5.8562*5.8577*5.8543
09/06/2006 14:10:00*5.8565*5.8561*5.8575*5.8555
09/06/2006 14:15:00*5.8563*5.8547*5.8565*5.853
09/06/2006 14:20:00*5.854*5.8525*5.8547*5.8523
09/06/2006 14:25:00*5.8523*5.853*5.8532*5.8513
09/06/2006 14:30:00*5.8532*5.8525*5.854*5.8512
09/06/2006 14:35:00*5.8526*5.8522*5.8535*5.852
09/06/2006 14:40:00*5.8521*5.8513*5.8531*5.8513
09/06/2006 14:45:00*5.8516*5.8522*5.8524*5.8498
09/06/2006 14:50:00*5.853*5.8514*5.853*5.8504
09/06/2006 14:55:00*5.8518*5.8521*5.8543*5.8514
09/06/2006 15:00:00*5.8524*5.8498*5.8527*5.8488
09/06/2006 15:05:00*5.8499*5.8497*5.8509*5.8492
09/06/2006 15:10:00*5.8502*5.8497*5.8509*5.8495
09/06/2006 15:15:00*5.8503*5.8504*5.8509*5.8496
09/06/2006 15:20:00*5.8505*5.8504*5.8518*5.8492
09/06/2006 15:25:00*5.8506*5.8509*5.8522*5.8501
09/06/2006 15:30:00*5.8507*5.851*5.8516*5.8507
09/06/2006 15:35:00*5.851*5.8516*5.8522*5.851
09/06/2006 15:40:00*5.8514*5.8516*5.8521*5.85125
09/06/2006 15:45:00*5.8521*5.8511*5.8521*5.8511
09/06/2006 15:50:00*5.851*5.8507*5.8519*5.8503
09/06/2006 15:55:00*5.8509*5.8512*5.8516*5.8507
09/06/2006 16:00:00*5.8513*5.8512*5.8519*5.8508
09/06/2006 16:05:00*5.8509*5.8495*5.8515*5.8483
09/06/2006 16:10:00*5.8498*5.8493*5.8504*5.8482
09/06/2006 16:15:00*5.8489*5.8489*5.8499*5.8486
09/06/2006 16:20:00*5.8485*5.848*5.8489*5.8476
09/06/2006 16:25:00*5.8483*5.8491*5.8499*5.8476
09/06/2006 16:30:00*5.8494*5.8505*5.8505*5.8489
09/06/2006 16:35:00*5.8505*5.8501*5.8505*5.8497
09/06/2006 16:40:00*5.8496*5.8526*5.853*5.8496
09/06/2006 16:45:00*5.8527*5.8514*5.8532*5.851
09/06/2006 16:50:00*5.8511*5.8499*5.8514*5.8494
09/06/2006 16:55:00*5.8502*5.8497*5.8509*5.8494
09/06/2006 17:00:00*5.8501*5.8548*5.8548*5.8494
