10/05/2006 17:05:00*5.822*5.8231*5.8245*5.82165
10/05/2006 17:10:00*5.82225*5.8222*5.8234*5.821
10/05/2006 17:15:00*5.82165*5.822*5.8228*5.82145
10/05/2006 17:20:00*5.822*5.8252*5.8265*5.822
10/05/2006 17:25:00*5.82495*5.82515*5.8254*5.8248
10/05/2006 17:30:00*5.8256*5.8255*5.827*5.82515
10/05/2006 17:35:00*5.826*5.8261*5.828*5.8251
10/05/2006 17:40:00*5.8263*5.8262*5.827*5.82535
10/05/2006 17:45:00*5.8267*5.82605*5.8272*5.82585
10/05/2006 17:50:00*5.827*5.8265*5.8274*5.82555
10/05/2006 17:55:00*5.8261*5.8266*5.8268*5.82565
10/05/2006 18:00:00*5.82605*5.82475*5.8266*5.82475
10/05/2006 18:05:00*5.825*5.82425*5.8254*5.82425
10/05/2006 18:10:00*5.825*5.8258*5.8258*5.82425
10/05/2006 18:15:00*5.82525*5.8252*5.8258*5.82485
10/05/2006 18:20:00*5.825*5.8249*5.8255*5.82455
10/05/2006 18:25:00*5.8251*5.8249*5.826*5.8249
10/05/2006 18:30:00*5.8251*5.8245*5.8255*5.8245
10/05/2006 18:35:00*5.8245*5.82255*5.8251*5.82125
10/05/2006 18:40:00*5.8228*5.8236*5.8242*5.8223
10/05/2006 18:45:00*5.824*5.82055*5.8245*5.82055
10/05/2006 18:50:00*5.8205*5.81985*5.8215*5.81985
10/05/2006 18:55:00*5.82*5.81995*5.8213*5.81965
10/05/2006 19:00:00*5.8203*5.8209*5.8215*5.81975
10/05/2006 19:05:00*5.8205*5.8213*5.8213*5.8205
10/05/2006 19:10:00*5.82025*5.8207*5.821*5.81845
10/05/2006 19:15:00*5.81995*5.81995*5.8214*5.8188
10/05/2006 19:20:00*5.8205*5.8196*5.8218*5.81835
10/05/2006 19:25:00*5.8194*5.82125*5.822*5.81865
10/05/2006 19:30:00*5.8219*5.8216*5.8235*5.82105
10/05/2006 19:35:00*5.8215*5.82305*5.8239*5.82115
10/05/2006 19:40:00*5.82335*5.8252*5.8252*5.82305
10/05/2006 19:45:00*5.8255*5.8252*5.8272*5.82425
10/05/2006 19:50:00*5.825*5.8255*5.8255*5.82405
10/05/2006 19:55:00*5.8251*5.82475*5.8257*5.8236
10/05/2006 20:00:00*5.8246*5.82425*5.8253*5.82385
10/05/2006 20:05:00*5.824*5.8253*5.8258*5.82355
10/05/2006 20:10:00*5.8252*5.82485*5.8254*5.82355
10/05/2006 20:15:00*5.8258*5.8261*5.8264*5.82425
10/05/2006 20:20:00*5.8255*5.8252*5.827*5.82455
10/05/2006 20:25:00*5.8254*5.82415*5.8258*5.8239
10/05/2006 20:30:00*5.82445*5.82455*5.8253*5.82405
10/05/2006 20:35:00*5.8245*5.82605*5.8269*5.8245
10/05/2006 20:40:00*5.8257*5.8266*5.8269*5.82515
10/05/2006 20:45:00*5.82585*5.8263*5.8272*5.82485
10/05/2006 20:50:00*5.826*5.8254*5.8265*5.82455
10/05/2006 20:55:00*5.8263*5.8242*5.8266*5.82365
10/05/2006 21:00:00*5.8244*5.8257*5.8257*5.82365
10/05/2006 21:05:00*5.8255*5.8258*5.8262*5.82445
10/05/2006 21:10:00*5.82515*5.8251*5.8262*5.82365
10/05/2006 21:15:00*5.8248*5.8253*5.8258*5.82385
10/05/2006 21:20:00*5.825*5.8243*5.8258*5.82225
10/05/2006 21:25:00*5.824*5.8218*5.8243*5.82125
10/05/2006 21:30:00*5.8221*5.82115*5.8223*5.81905
10/05/2006 21:35:00*5.8215*5.82075*5.8226*5.82025
10/05/2006 21:40:00*5.8213*5.8225*5.823*5.82025
10/05/2006 21:45:00*5.8226*5.8226*5.8234*5.8219
10/05/2006 21:50:00*5.823*5.8231*5.824*5.82205
10/05/2006 21:55:00*5.8226*5.82305*5.8243*5.82205
10/05/2006 22:00:00*5.824*5.8232*5.824*5.82275
10/05/2006 22:05:00*5.823*5.823*5.8234*5.82235
10/05/2006 22:10:00*5.8226*5.82245*5.8231*5.82205
10/05/2006 22:15:00*5.8236*5.82305*5.8236*5.82245
10/05/2006 22:20:00*5.823*5.8231*5.8246*5.8227
10/05/2006 22:25:00*5.8224*5.8236*5.8243*5.82235
10/05/2006 22:30:00*5.8233*5.8234*5.8236*5.8231
10/05/2006 22:35:00*5.82285*5.82345*5.8238*5.8225
10/05/2006 22:40:00*5.82375*5.82345*5.8243*5.82285
10/05/2006 22:45:00*5.82345*5.8233*5.8246*5.82235
10/05/2006 22:50:00*5.8225*5.82265*5.8238*5.82165
10/05/2006 22:55:00*5.8234*5.82195*5.8237*5.82115
10/05/2006 23:00:00*5.82215*5.8213*5.82265*5.821
10/05/2006 23:05:00*5.82145*5.8249*5.8252*5.82075
10/05/2006 23:10:00*5.8248*5.8254*5.8257*5.82315
10/05/2006 23:15:00*5.825*5.8273*5.8273*5.82455
10/05/2006 23:20:00*5.8275*5.8264*5.8275*5.8255
10/05/2006 23:25:00*5.82565*5.8258*5.8271*5.8252
10/05/2006 23:30:00*5.82565*5.82585*5.8264*5.8252
10/05/2006 23:35:00*5.826*5.82525*5.8267*5.82455
10/05/2006 23:40:00*5.82525*5.82455*5.8254*5.82455
10/05/2006 23:45:00*5.8254*5.8239*5.8254*5.82285
10/05/2006 23:50:00*5.824*5.8245*5.8251*5.82295
10/05/2006 23:55:00*5.8242*5.82495*5.8251*5.82305
10/06/2006 00:00:00*5.82465*5.8245*5.8263*5.82405
10/06/2006 00:05:00*5.824*5.8236*5.8245*5.82305
10/06/2006 00:10:00*5.8238*5.8253*5.8259*5.82305
10/06/2006 00:15:00*5.8258*5.8261*5.8264*5.82485
10/06/2006 00:20:00*5.8265*5.82545*5.8267*5.82515
10/06/2006 00:25:00*5.826*5.8256*5.8264*5.82485
10/06/2006 00:30:00*5.82535*5.82565*5.8261*5.82485
10/06/2006 00:35:00*5.8255*5.8257*5.8265*5.82485
10/06/2006 00:40:00*5.8254*5.825*5.8261*5.8248
10/06/2006 00:45:00*5.8252*5.82565*5.8262*5.8248
10/06/2006 00:50:00*5.8265*5.82615*5.8271*5.8255
10/06/2006 00:55:00*5.826*5.82485*5.8265*5.82445
10/06/2006 01:00:00*5.8254*5.825*5.8258*5.82415
10/06/2006 01:05:00*5.8245*5.8259*5.826*5.8245
10/06/2006 01:10:00*5.8255*5.8258*5.8259*5.82425
10/06/2006 01:15:00*5.82545*5.8254*5.8263*5.82515
10/06/2006 01:20:00*5.8255*5.8271*5.8273*5.82495
10/06/2006 01:25:00*5.82665*5.82635*5.8276*5.82605
10/06/2006 01:30:00*5.82635*5.82635*5.827*5.82635
10/06/2006 01:35:00*5.8264*5.8268*5.8281*5.826
10/06/2006 01:40:00*5.827*5.82375*5.827*5.82315
10/06/2006 01:45:00*5.82325*5.8229*5.8242*5.822
10/06/2006 01:50:00*5.8225*5.81975*5.823*5.81965
10/06/2006 01:55:00*5.8199*5.8199*5.8211*5.8187
10/06/2006 02:00:00*5.81975*5.8166*5.8203*5.81465
10/06/2006 02:05:00*5.8175*5.81625*5.8175*5.8153
10/06/2006 02:10:00*5.8165*5.816*5.8176*5.8149
10/06/2006 02:15:00*5.8159*5.81485*5.8183*5.81485
10/06/2006 02:20:00*5.815*5.8156*5.8164*5.81475
10/06/2006 02:25:00*5.8158*5.8135*5.8161*5.81055
10/06/2006 02:30:00*5.8133*5.8165*5.8172*5.81185
10/06/2006 02:35:00*5.816*5.8137*5.8173*5.8134
10/06/2006 02:40:00*5.81315*5.8123*5.8143*5.81115
10/06/2006 02:45:00*5.81185*5.8085*5.8126*5.80765
10/06/2006 02:50:00*5.8083*5.8103*5.8104*5.8075
10/06/2006 02:55:00*5.8099*5.8053*5.8131*5.80515
10/06/2006 03:00:00*5.8048*5.8039*5.8071*5.8032
10/06/2006 03:05:00*5.8037*5.8088*5.8097*5.80295
10/06/2006 03:10:00*5.8085*5.8106*5.8153*5.8075
10/06/2006 03:15:00*5.8109*5.8115*5.8133*5.81035
10/06/2006 03:20:00*5.8122*5.8103*5.8125*5.8091
10/06/2006 03:25:00*5.8095*5.8071*5.8105*5.8069
10/06/2006 03:30:00*5.80725*5.8081*5.80835*5.8065
10/06/2006 03:35:00*5.8078*5.80615*5.809*5.80575
10/06/2006 03:40:00*5.8059*5.8068*5.80765*5.805
10/06/2006 03:45:00*5.8069*5.8059*5.80765*5.8053
10/06/2006 03:50:00*5.8065*5.8083*5.8087*5.8058
10/06/2006 03:55:00*5.8081*5.8077*5.80875*5.8061
10/06/2006 04:00:00*5.8078*5.8088*5.8088*5.8063
10/06/2006 04:05:00*5.8085*5.805*5.8097*5.8045
10/06/2006 04:10:00*5.8047*5.80805*5.8103*5.8032
10/06/2006 04:15:00*5.8077*5.8089*5.8095*5.80715
10/06/2006 04:20:00*5.809*5.8097*5.81*5.8076
10/06/2006 04:25:00*5.80955*5.8095*5.8108*5.809
10/06/2006 04:30:00*5.8094*5.8116*5.81185*5.8094
10/06/2006 04:35:00*5.812*5.8117*5.8121*5.8087
10/06/2006 04:40:00*5.8115*5.8135*5.81455*5.8107
10/06/2006 04:45:00*5.8131*5.8164*5.81755*5.8127
10/06/2006 04:50:00*5.8165*5.81685*5.8187*5.81545
10/06/2006 04:55:00*5.818*5.81585*5.818*5.8153
10/06/2006 05:00:00*5.8156*5.8167*5.818*5.8152
10/06/2006 05:05:00*5.81735*5.8172*5.8184*5.816
10/06/2006 05:10:00*5.81775*5.81935*5.8197*5.8163
10/06/2006 05:15:00*5.8191*5.8209*5.8227*5.8185
10/06/2006 05:20:00*5.821*5.8202*5.8223*5.82
10/06/2006 05:25:00*5.8206*5.82195*5.8223*5.8198
10/06/2006 05:30:00*5.8233*5.82255*5.82815*5.82145
10/06/2006 05:35:00*5.8245*5.82435*5.8258*5.82255
10/06/2006 05:40:00*5.8243*5.8243*5.82655*5.82285
10/06/2006 05:45:00*5.8238*5.8225*5.8245*5.8225
10/06/2006 05:50:00*5.823*5.8215*5.8237*5.8207
10/06/2006 05:55:00*5.82175*5.8229*5.8231*5.8213
10/06/2006 06:00:00*5.8224*5.82325*5.8245*5.8224
10/06/2006 06:05:00*5.8225*5.8236*5.8241*5.8207
10/06/2006 06:10:00*5.8239*5.8236*5.82485*5.8225
10/06/2006 06:15:00*5.8238*5.821*5.8242*5.8207
10/06/2006 06:20:00*5.821*5.8211*5.8223*5.8193
10/06/2006 06:25:00*5.8208*5.82065*5.8216*5.8197
10/06/2006 06:30:00*5.8211*5.8194*5.8217*5.8175
10/06/2006 06:35:00*5.819*5.8218*5.8218*5.81815
10/06/2006 06:40:00*5.82155*5.8231*5.8234*5.8208
10/06/2006 06:45:00*5.8237*5.8248*5.8248*5.8225
10/06/2006 06:50:00*5.825*5.82395*5.825*5.82335
10/06/2006 06:55:00*5.82365*5.8231*5.8242*5.8216
10/06/2006 07:00:00*5.8237*5.8203*5.8237*5.8195
10/06/2006 07:05:00*5.82*5.81925*5.82055*5.8179
10/06/2006 07:10:00*5.8191*5.82*5.8204*5.8184
10/06/2006 07:15:00*5.8205*5.82215*5.82275*5.82
10/06/2006 07:20:00*5.822*5.82065*5.83025*5.8205
10/06/2006 07:25:00*5.8203*5.8216*5.82275*5.8203
10/06/2006 07:30:00*5.8218*5.82175*5.8222*5.821
10/06/2006 07:35:00*5.8215*5.82055*5.82245*5.8198
10/06/2006 07:40:00*5.8215*5.8208*5.8218*5.8199
10/06/2006 07:45:00*5.8204*5.8216*5.8222*5.8186
10/06/2006 07:50:00*5.8225*5.8303*5.8311*5.82115
10/06/2006 07:55:00*5.8302*5.8364*5.8364*5.8298
10/06/2006 08:00:00*5.8367*5.8367*5.8417*5.8363
10/06/2006 08:05:00*5.8365*5.8348*5.8377*5.8304
10/06/2006 08:10:00*5.8351*5.8373*5.8395*5.8342
10/06/2006 08:15:00*5.8379*5.8392*5.8395*5.8336
10/06/2006 08:20:00*5.839*5.8372*5.8394*5.834
10/06/2006 08:25:00*5.837*5.8405*5.8422*5.8354
10/06/2006 08:30:00*5.84*5.8393*5.8423*5.8354
10/06/2006 08:35:00*5.8386*5.8481*5.8565*5.83235
10/06/2006 08:45:00*5.8478*5.8419*5.8489*5.8408
10/06/2006 08:50:00*5.842*5.8434*5.8449*5.8412
10/06/2006 08:55:00*5.84245*5.84115*5.8443*5.8388
10/06/2006 09:00:00*5.8399*5.8447*5.8453*5.839
10/06/2006 09:05:00*5.8453*5.8385*5.8455*5.8365
10/06/2006 09:10:00*5.8388*5.83755*5.8398*5.8363
10/06/2006 09:15:00*5.8368*5.8355*5.8417*5.8332
10/06/2006 09:20:00*5.8359*5.8286*5.8364*5.8281
10/06/2006 09:25:00*5.82985*5.8274*5.8342*5.8271
10/06/2006 09:30:00*5.828*5.8249*5.83055*5.8229
10/06/2006 09:35:00*5.8247*5.8267*5.82765*5.8224
10/06/2006 09:40:00*5.8261*5.8281*5.8285*5.8254
10/06/2006 09:45:00*5.8279*5.82785*5.82935*5.8254
10/06/2006 09:50:00*5.82805*5.8278*5.82915*5.8251
10/06/2006 09:55:00*5.8275*5.8263*5.82925*5.826
10/06/2006 10:00:00*5.8263*5.8263*5.82855*5.8238
10/06/2006 10:05:00*5.8254*5.8272*5.82885*5.8248
10/06/2006 10:10:00*5.8268*5.8243*5.8277*5.8236
10/06/2006 10:15:00*5.824*5.828*5.8302*5.8236
10/06/2006 10:20:00*5.8287*5.8273*5.8287*5.8248
10/06/2006 10:25:00*5.8279*5.8235*5.8281*5.8188
10/06/2006 10:30:00*5.8232*5.82465*5.8252*5.8227
10/06/2006 10:35:00*5.8247*5.8248*5.8253*5.8219
10/06/2006 10:40:00*5.8251*5.8177*5.8254*5.8164
10/06/2006 10:45:00*5.8177*5.8247*5.825*5.8176
10/06/2006 10:50:00*5.8247*5.8226*5.8257*5.8216
10/06/2006 10:55:00*5.823*5.81955*5.8233*5.8171
10/06/2006 11:15:00*5.8199*5.8221*5.8227*5.81955
10/06/2006 11:20:00*5.8221*5.8197*5.8222*5.81825
10/06/2006 11:25:00*5.8191*5.8162*5.8197*5.8152
10/06/2006 11:30:00*5.8163*5.8174*5.8179*5.8152
10/06/2006 11:35:00*5.8169*5.8171*5.8185*5.8155
10/06/2006 11:40:00*5.81725*5.8153*5.819*5.8153
10/06/2006 11:45:00*5.81465*5.8143*5.8183*5.8129
10/06/2006 11:50:00*5.814*5.8135*5.8147*5.8131
10/06/2006 11:55:00*5.81345*5.8151*5.8163*5.8134
10/06/2006 12:00:00*5.81475*5.8154*5.8159*5.8134
10/06/2006 12:05:00*5.8156*5.8139*5.81595*5.8124
10/06/2006 12:10:00*5.8132*5.81245*5.8139*5.8116
10/06/2006 12:15:00*5.81235*5.8132*5.8137*5.8117
10/06/2006 12:20:00*5.8131*5.8115*5.8135*5.8108
10/06/2006 12:25:00*5.812*5.8127*5.813*5.8115
10/06/2006 12:30:00*5.8121*5.8134*5.8138*5.8118
10/06/2006 12:35:00*5.814*5.8124*5.8143*5.8112
10/06/2006 12:40:00*5.8131*5.8145*5.8146*5.8124
10/06/2006 12:45:00*5.8148*5.8148*5.81555*5.8131
10/06/2006 12:50:00*5.8155*5.8149*5.8155*5.8129
10/06/2006 12:55:00*5.8146*5.8149*5.8157*5.8128
10/06/2006 13:00:00*5.8143*5.8125*5.8152*5.8117
10/06/2006 13:05:00*5.8122*5.8135*5.8144*5.8116
10/06/2006 13:10:00*5.8138*5.8134*5.8144*5.8126
10/06/2006 13:15:00*5.8134*5.8135*5.8151*5.8127
10/06/2006 13:20:00*5.814*5.8139*5.8142*5.8129
10/06/2006 13:25:00*5.8138*5.8149*5.8149*5.8134
10/06/2006 13:30:00*5.8144*5.81455*5.8155*5.8144
10/06/2006 13:35:00*5.815*5.8141*5.815*5.8138
10/06/2006 13:40:00*5.8141*5.815*5.8154*5.8137
10/06/2006 13:45:00*5.8153*5.81505*5.8157*5.81465
10/06/2006 13:50:00*5.815*5.8169*5.8172*5.8144
10/06/2006 13:55:00*5.8166*5.81615*5.81715*5.8151
10/06/2006 14:00:00*5.8161*5.8163*5.8165*5.8151
10/06/2006 14:05:00*5.8165*5.8159*5.81675*5.8155
10/06/2006 14:10:00*5.816*5.8162*5.8166*5.8156
10/06/2006 14:15:00*5.8159*5.8154*5.8169*5.8154
10/06/2006 14:20:00*5.816*5.8154*5.81615*5.8144
10/06/2006 14:25:00*5.8159*5.8163*5.81675*5.8154
10/06/2006 14:30:00*5.8158*5.81725*5.81745*5.8158
10/06/2006 14:35:00*5.8171*5.8174*5.8179*5.8167
10/06/2006 14:40:00*5.81795*5.8177*5.81795*5.8161
10/06/2006 14:45:00*5.8179*5.8187*5.8192*5.8174
10/06/2006 14:50:00*5.8185*5.8183*5.8187*5.8174
10/06/2006 14:55:00*5.8186*5.8178*5.8186*5.8174
10/06/2006 15:00:00*5.8171*5.8182*5.819*5.8168
10/06/2006 15:05:00*5.819*5.817*5.819*5.8164
10/06/2006 15:10:00*5.8167*5.817*5.81775*5.8167
10/06/2006 15:15:00*5.81685*5.8187*5.8197*5.81685
10/06/2006 15:20:00*5.819*5.8179*5.819*5.8179
10/06/2006 15:25:00*5.8182*5.81845*5.8188*5.8173
10/06/2006 15:30:00*5.8188*5.8189*5.8192*5.8182
10/06/2006 15:35:00*5.8185*5.818*5.81905*5.8174
10/06/2006 15:40:00*5.8174*5.8184*5.8187*5.8171
10/06/2006 15:45:00*5.8183*5.8175*5.8187*5.8174
10/06/2006 15:50:00*5.8175*5.8178*5.8184*5.8174
10/06/2006 15:55:00*5.81765*5.8178*5.8193*5.8174
10/06/2006 16:00:00*5.8181*5.81885*5.81905*5.8178
10/06/2006 16:05:00*5.819*5.8196*5.82025*5.8184
10/06/2006 16:10:00*5.8198*5.81995*5.82125*5.8189
10/06/2006 16:15:00*5.8196*5.8224*5.82285*5.8196
10/06/2006 16:20:00*5.823*5.8221*5.823*5.8221
10/06/2006 16:25:00*5.8225*5.82155*5.8225*5.8212
10/06/2006 16:30:00*5.8209*5.8202*5.8225*5.8202
10/06/2006 16:35:00*5.8205*5.8199*5.8226*5.8193
10/06/2006 16:40:00*5.8195*5.8199*5.8206*5.8191
10/06/2006 16:45:00*5.8191*5.8192*5.821*5.8185
10/06/2006 16:50:00*5.819*5.8206*5.8206*5.8183
10/06/2006 16:55:00*5.8195*5.8177*5.8206*5.8175
10/06/2006 17:00:00*5.8174*5.8145*5.8198*5.8145
