10/17/2006 17:05:00*5.79695*5.7957*5.7977*5.7952
10/17/2006 17:10:00*5.796*5.79715*5.7987*5.79555
10/17/2006 17:15:00*5.79715*5.79795*5.79905*5.7954
10/17/2006 17:20:00*5.798*5.798*5.799*5.79735
10/17/2006 17:25:00*5.79885*5.79775*5.79955*5.79775
10/17/2006 17:30:00*5.7977*5.7965*5.7991*5.7965
10/17/2006 17:35:00*5.7965*5.7988*5.7988*5.796
10/17/2006 17:40:00*5.79875*5.80355*5.80455*5.798
10/17/2006 17:45:00*5.8035*5.8041*5.805*5.8035
10/17/2006 17:50:00*5.80405*5.8037*5.8045*5.80255
10/17/2006 17:55:00*5.8031*5.80355*5.8042*5.8026
10/17/2006 18:00:00*5.80405*5.80765*5.80785*5.8035
10/17/2006 18:05:00*5.8075*5.8042*5.8082*5.8042
10/17/2006 18:10:00*5.8052*5.8033*5.8052*5.80205
10/17/2006 18:15:00*5.8036*5.8048*5.8059*5.80245
10/17/2006 18:20:00*5.8045*5.80225*5.80525*5.80115
10/17/2006 18:25:00*5.8029*5.80095*5.8034*5.7998
10/17/2006 18:30:00*5.80115*5.80095*5.8013*5.799
10/17/2006 18:35:00*5.8*5.8008*5.8016*5.7992
10/17/2006 18:40:00*5.79995*5.8026*5.80295*5.79995
10/17/2006 18:45:00*5.8027*5.80315*5.8034*5.8009
10/17/2006 18:50:00*5.803*5.8028*5.80415*5.80215
10/17/2006 18:55:00*5.8032*5.80415*5.805*5.8028
10/17/2006 19:00:00*5.8043*5.8046*5.80475*5.8038
10/17/2006 19:05:00*5.8045*5.8006*5.8046*5.8001
10/17/2006 19:10:00*5.80035*5.80035*5.8012*5.79825
10/17/2006 19:15:00*5.8002*5.8009*5.8009*5.79985
10/17/2006 19:20:00*5.8005*5.80085*5.8013*5.7995
10/17/2006 19:25:00*5.8012*5.8019*5.8023*5.8005
10/17/2006 19:30:00*5.80105*5.8019*5.8021*5.80105
10/17/2006 19:35:00*5.8015*5.8017*5.8019*5.8008
10/17/2006 19:40:00*5.80125*5.80105*5.8021*5.8008
10/17/2006 19:45:00*5.80135*5.80235*5.80235*5.8005
10/17/2006 19:50:00*5.802*5.8017*5.80235*5.80135
10/17/2006 19:55:00*5.80215*5.80105*5.80215*5.80095
10/17/2006 20:00:00*5.8013*5.80175*5.8021*5.80105
10/17/2006 20:05:00*5.8015*5.8019*5.80225*5.8011
10/17/2006 20:10:00*5.8021*5.8022*5.80235*5.8012
10/17/2006 20:15:00*5.80205*5.80205*5.8027*5.8014
10/17/2006 20:20:00*5.8015*5.80155*5.8024*5.8015
10/17/2006 20:25:00*5.80135*5.80135*5.80225*5.80075
10/17/2006 20:30:00*5.8012*5.80095*5.80135*5.80045
10/17/2006 20:35:00*5.801*5.8008*5.80135*5.8008
10/17/2006 20:40:00*5.8006*5.80165*5.80165*5.8004
10/17/2006 20:45:00*5.8014*5.80045*5.802*5.7994
10/17/2006 20:50:00*5.8005*5.7996*5.8009*5.79925
10/17/2006 20:55:00*5.7992*5.7987*5.7996*5.7977
10/17/2006 21:00:00*5.7987*5.7998*5.79985*5.79795
10/17/2006 21:05:00*5.7995*5.80155*5.8019*5.7995
10/17/2006 21:10:00*5.8011*5.8009*5.8017*5.80075
10/17/2006 21:15:00*5.80105*5.8021*5.80235*5.8009
10/17/2006 21:20:00*5.8015*5.8015*5.80225*5.8008
10/17/2006 21:25:00*5.80135*5.8015*5.8015*5.8008
10/17/2006 21:30:00*5.8017*5.8018*5.8024*5.80105
10/17/2006 21:35:00*5.802*5.802*5.8027*5.80135
10/17/2006 21:40:00*5.80235*5.8027*5.80295*5.802
10/17/2006 21:45:00*5.8028*5.803*5.80325*5.80205
10/17/2006 21:50:00*5.802*5.80305*5.8034*5.802
10/17/2006 21:55:00*5.803*5.80135*5.8034*5.80135
10/17/2006 22:00:00*5.8018*5.8018*5.8024*5.80135
10/17/2006 22:05:00*5.802*5.80205*5.8024*5.80165
10/17/2006 22:10:00*5.8028*5.8024*5.8028*5.80175
10/17/2006 22:15:00*5.8021*5.8019*5.8024*5.80165
10/17/2006 22:20:00*5.802*5.8012*5.8021*5.8007
10/17/2006 22:25:00*5.80105*5.8011*5.8021*5.8008
10/17/2006 22:30:00*5.8011*5.801*5.80135*5.80075
10/17/2006 22:35:00*5.801*5.8005*5.80105*5.7997
10/17/2006 22:40:00*5.8005*5.8016*5.8018*5.8
10/17/2006 22:45:00*5.8015*5.80135*5.8018*5.801
10/17/2006 22:50:00*5.801*5.8017*5.8021*5.801
10/17/2006 22:55:00*5.8021*5.80165*5.8025*5.8011
10/17/2006 23:00:00*5.8015*5.80135*5.8025*5.8011
10/17/2006 23:05:00*5.801*5.8011*5.802*5.8008
10/17/2006 23:10:00*5.8009*5.8009*5.80185*5.8006
10/17/2006 23:15:00*5.80105*5.80175*5.80235*5.8001
10/17/2006 23:20:00*5.802*5.8018*5.80225*5.8009
10/17/2006 23:25:00*5.80215*5.8023*5.80265*5.80165
10/17/2006 23:30:00*5.80235*5.8028*5.80315*5.80195
10/17/2006 23:35:00*5.8025*5.8026*5.80315*5.8023
10/17/2006 23:40:00*5.802*5.8025*5.8026*5.8017
10/17/2006 23:45:00*5.8021*5.8026*5.80265*5.8021
10/17/2006 23:50:00*5.803*5.80235*5.803*5.80195
10/17/2006 23:55:00*5.8027*5.80215*5.80315*5.8018
10/18/2006 00:00:00*5.8023*5.8012*5.80355*5.8012
10/18/2006 00:05:00*5.8021*5.803*5.8037*5.8012
10/18/2006 00:10:00*5.8027*5.80255*5.8033*5.80215
10/18/2006 00:15:00*5.803*5.8023*5.803*5.80185
10/18/2006 00:20:00*5.8025*5.80265*5.8033*5.80205
10/18/2006 00:25:00*5.803*5.80225*5.8031*5.8017
10/18/2006 00:30:00*5.8024*5.8021*5.8028*5.8017
10/18/2006 00:35:00*5.8025*5.8026*5.8026*5.8021
10/18/2006 00:40:00*5.80235*5.8023*5.80265*5.80165
10/18/2006 00:45:00*5.80215*5.8018*5.80295*5.8018
10/18/2006 00:50:00*5.8025*5.8025*5.80285*5.8018
10/18/2006 00:55:00*5.8021*5.8024*5.80265*5.80185
10/18/2006 01:00:00*5.80255*5.80225*5.80265*5.80185
10/18/2006 01:05:00*5.8025*5.80325*5.8034*5.80205
10/18/2006 01:10:00*5.8032*5.80365*5.80415*5.8031
10/18/2006 01:15:00*5.8036*5.80395*5.80485*5.80325
10/18/2006 01:20:00*5.803*5.80365*5.80455*5.803
10/18/2006 01:25:00*5.80365*5.80405*5.8043*5.8034
10/18/2006 01:30:00*5.804*5.8046*5.80495*5.8037
10/18/2006 01:35:00*5.804*5.80415*5.8046*5.8037
10/18/2006 01:40:00*5.8044*5.80395*5.80455*5.8031
10/18/2006 01:45:00*5.80345*5.80325*5.80425*5.80245
10/18/2006 01:50:00*5.8035*5.8008*5.8035*5.79945
10/18/2006 01:55:00*5.80065*5.7987*5.80095*5.7981
10/18/2006 02:00:00*5.7987*5.7973*5.7987*5.797
10/18/2006 02:05:00*5.797*5.7974*5.799*5.7967
10/18/2006 02:10:00*5.797*5.7969*5.7983*5.7969
10/18/2006 02:15:00*5.797*5.8066*5.8071*5.7969
10/18/2006 02:20:00*5.8071*5.8059*5.8086*5.8046
10/18/2006 02:25:00*5.8064*5.806*5.81055*5.8021
10/18/2006 02:30:00*5.8059*5.80705*5.80935*5.8034
10/18/2006 02:35:00*5.8068*5.8075*5.8083*5.80575
10/18/2006 02:40:00*5.80765*5.8073*5.81035*5.8061
10/18/2006 02:45:00*5.8074*5.81385*5.8161*5.8064
10/18/2006 02:50:00*5.813*5.8144*5.81785*5.81245
10/18/2006 02:55:00*5.8143*5.8163*5.8166*5.81305
10/18/2006 03:00:00*5.81575*5.81455*5.8163*5.814
10/18/2006 03:05:00*5.8145*5.815*5.8162*5.81355
10/18/2006 03:10:00*5.81435*5.821*5.8232*5.8138
10/18/2006 03:15:00*5.82155*5.8203*5.8248*5.8193
10/18/2006 03:20:00*5.82*5.81995*5.82155*5.8181
10/18/2006 03:25:00*5.8199*5.8263*5.8274*5.81855
10/18/2006 03:30:00*5.82555*5.8369*5.83885*5.82435
10/18/2006 03:35:00*5.8365*5.829*5.8379*5.8286
10/18/2006 03:40:00*5.8296*5.8264*5.83105*5.8244
10/18/2006 03:45:00*5.8264*5.82645*5.8271*5.825
10/18/2006 03:50:00*5.827*5.8283*5.82855*5.82585
10/18/2006 03:55:00*5.828*5.8286*5.82935*5.8273
10/18/2006 04:00:00*5.8287*5.8285*5.8304*5.82815
10/18/2006 04:05:00*5.828*5.8281*5.8301*5.8269
10/18/2006 04:10:00*5.82795*5.8354*5.8355*5.8273
10/18/2006 04:15:00*5.83425*5.8339*5.8368*5.8321
10/18/2006 04:20:00*5.8345*5.8286*5.8345*5.8261
10/18/2006 04:25:00*5.8292*5.82675*5.8298*5.8257
10/18/2006 04:30:00*5.8254*5.8237*5.82675*5.823
10/18/2006 04:35:00*5.8242*5.825*5.8294*5.8219
10/18/2006 04:40:00*5.8246*5.8211*5.8251*5.8204
10/18/2006 04:45:00*5.8212*5.8294*5.8294*5.8203
10/18/2006 04:50:00*5.8295*5.8291*5.83*5.8271
10/18/2006 04:55:00*5.8291*5.82555*5.8311*5.8255
10/18/2006 05:00:00*5.8252*5.8176*5.82555*5.8147
10/18/2006 05:05:00*5.8175*5.822*5.8221*5.8157
10/18/2006 05:10:00*5.8217*5.8221*5.8228*5.8171
10/18/2006 05:15:00*5.8227*5.82475*5.82515*5.8216
10/18/2006 05:20:00*5.824*5.8219*5.8249*5.8202
10/18/2006 05:25:00*5.8228*5.8222*5.82325*5.8216
10/18/2006 05:30:00*5.8222*5.8206*5.8226*5.8204
10/18/2006 05:35:00*5.82*5.8213*5.8219*5.81965
10/18/2006 05:40:00*5.8211*5.82045*5.8218*5.8197
10/18/2006 05:45:00*5.8208*5.8221*5.8232*5.8202
10/18/2006 05:50:00*5.8225*5.8214*5.8231*5.8201
10/18/2006 05:55:00*5.8211*5.8208*5.8217*5.81865
10/18/2006 06:00:00*5.8212*5.8215*5.8232*5.8197
10/18/2006 06:05:00*5.8215*5.8223*5.8232*5.8213
10/18/2006 06:10:00*5.822*5.82175*5.8245*5.8217
10/18/2006 06:15:00*5.8224*5.8219*5.8237*5.8217
10/18/2006 06:20:00*5.822*5.8216*5.8226*5.821
10/18/2006 06:25:00*5.8222*5.8201*5.8232*5.8191
10/18/2006 06:30:00*5.82005*5.821*5.8217*5.82005
10/18/2006 06:35:00*5.8215*5.82265*5.823*5.8206
10/18/2006 06:40:00*5.8224*5.8213*5.82265*5.8207
10/18/2006 06:45:00*5.8209*5.8212*5.8221*5.8195
10/18/2006 06:50:00*5.821*5.8219*5.8224*5.8207
10/18/2006 06:55:00*5.8217*5.82355*5.82355*5.82155
10/18/2006 07:00:00*5.8235*5.8253*5.8258*5.82285
10/18/2006 07:05:00*5.825*5.82405*5.8263*5.82335
10/18/2006 07:10:00*5.8237*5.82045*5.82405*5.8196
10/18/2006 07:15:00*5.8202*5.82025*5.82085*5.8178
10/18/2006 07:20:00*5.8205*5.81925*5.8206*5.8185
10/18/2006 07:25:00*5.8191*5.81925*5.8198*5.8187
10/18/2006 07:30:00*5.8193*5.8183*5.81985*5.8179
10/18/2006 07:35:00*5.8185*5.8188*5.8192*5.8174
10/18/2006 07:40:00*5.8181*5.81535*5.8188*5.8149
10/18/2006 07:45:00*5.8159*5.81605*5.81895*5.8151
10/18/2006 07:50:00*5.8175*5.8173*5.818*5.8159
10/18/2006 07:55:00*5.8173*5.81725*5.8184*5.8166
10/18/2006 08:00:00*5.8168*5.81785*5.81915*5.8161
10/18/2006 08:05:00*5.8175*5.82*5.8213*5.8175
10/18/2006 08:10:00*5.82005*5.81935*5.821*5.8184
10/18/2006 08:15:00*5.81905*5.8206*5.821*5.8183
10/18/2006 08:20:00*5.821*5.81795*5.821*5.816
10/18/2006 08:25:00*5.8176*5.817*5.81905*5.8162
10/18/2006 08:30:00*5.8169*5.8185*5.8195*5.8169
10/18/2006 08:35:00*5.8186*5.8143*5.8223*5.8127
10/18/2006 08:40:00*5.8135*5.8095*5.817*5.8062
10/18/2006 08:45:00*5.8095*5.812*5.8135*5.8093
10/18/2006 08:50:00*5.8115*5.8098*5.81265*5.809
10/18/2006 08:55:00*5.80995*5.8123*5.8143*5.8092
10/18/2006 09:00:00*5.81275*5.8163*5.8176*5.8119
10/18/2006 09:05:00*5.8166*5.81505*5.81665*5.8144
10/18/2006 09:10:00*5.8151*5.81605*5.8172*5.8141
10/18/2006 09:15:00*5.8154*5.8159*5.81885*5.8141
10/18/2006 09:20:00*5.8165*5.8134*5.81725*5.81185
10/18/2006 09:25:00*5.81355*5.814*5.8149*5.8115
10/18/2006 09:30:00*5.8139*5.81395*5.81595*5.8131
10/18/2006 09:35:00*5.814*5.8088*5.8155*5.8069
10/18/2006 09:40:00*5.80895*5.81015*5.81175*5.8086
10/18/2006 09:45:00*5.8103*5.8093*5.8116*5.8079
10/18/2006 09:50:00*5.8095*5.8083*5.8104*5.8076
10/18/2006 09:55:00*5.80755*5.8101*5.81035*5.8075
10/18/2006 10:00:00*5.8099*5.8118*5.8127*5.8093
10/18/2006 10:05:00*5.8115*5.81105*5.81215*5.8101
10/18/2006 10:10:00*5.8107*5.8108*5.8115*5.809
10/18/2006 10:15:00*5.8114*5.8134*5.8138*5.80985
10/18/2006 10:20:00*5.81345*5.81365*5.81475*5.8107
10/18/2006 10:25:00*5.8137*5.8136*5.8143*5.8118
10/18/2006 10:30:00*5.8135*5.8144*5.8156*5.813
10/18/2006 10:35:00*5.8145*5.8126*5.81565*5.8109
10/18/2006 10:40:00*5.8124*5.8108*5.8128*5.80985
10/18/2006 10:45:00*5.81125*5.81255*5.81275*5.8091
10/18/2006 10:50:00*5.8122*5.8124*5.814*5.8107
10/18/2006 10:55:00*5.813*5.812*5.81335*5.8101
10/18/2006 11:00:00*5.81215*5.8122*5.8153*5.8102
10/18/2006 11:05:00*5.8141*5.8141*5.815*5.8107
10/18/2006 11:10:00*5.8146*5.81405*5.81495*5.8124
10/18/2006 11:15:00*5.8129*5.81195*5.815*5.8112
10/18/2006 11:20:00*5.8123*5.8143*5.8145*5.8108
10/18/2006 11:25:00*5.8143*5.8132*5.8146*5.8114
10/18/2006 11:30:00*5.8131*5.813*5.81425*5.8113
10/18/2006 11:35:00*5.81275*5.812*5.8135*5.8107
10/18/2006 11:40:00*5.8121*5.8115*5.8156*5.8108
10/18/2006 11:45:00*5.8108*5.8119*5.81395*5.8104
10/18/2006 11:50:00*5.8135*5.8128*5.8135*5.8106
10/18/2006 11:55:00*5.8117*5.81225*5.8128*5.8099
10/18/2006 12:00:00*5.8124*5.8115*5.81255*5.8102
10/18/2006 12:05:00*5.8109*5.8101*5.8121*5.8097
10/18/2006 12:10:00*5.8109*5.8105*5.8118*5.8095
10/18/2006 12:15:00*5.8112*5.8113*5.8122*5.81005
10/18/2006 12:20:00*5.8105*5.8117*5.8119*5.8102
10/18/2006 12:25:00*5.81175*5.811*5.812*5.81
10/18/2006 12:30:00*5.8113*5.8103*5.8119*5.8103
10/18/2006 12:35:00*5.811*5.81105*5.81135*5.8094
10/18/2006 12:40:00*5.8103*5.81145*5.8117*5.81
10/18/2006 12:45:00*5.811*5.8148*5.8148*5.81035
10/18/2006 12:50:00*5.8145*5.8098*5.8151*5.8091
10/18/2006 12:55:00*5.80975*5.8092*5.81095*5.80835
10/18/2006 13:00:00*5.8098*5.81*5.8109*5.8089
10/18/2006 13:05:00*5.81025*5.8098*5.8112*5.8088
10/18/2006 13:10:00*5.81055*5.80965*5.8108*5.8085
10/18/2006 13:15:00*5.8096*5.8086*5.8101*5.80785
10/18/2006 13:20:00*5.8082*5.8094*5.80985*5.8075
10/18/2006 13:25:00*5.8092*5.8088*5.80965*5.8076
10/18/2006 13:30:00*5.80925*5.808*5.80925*5.8069
10/18/2006 13:35:00*5.807*5.8067*5.8087*5.8067
10/18/2006 13:40:00*5.80775*5.806*5.80805*5.80575
10/18/2006 13:45:00*5.8069*5.8057*5.8074*5.8057
10/18/2006 13:50:00*5.8055*5.8026*5.8064*5.8026
10/18/2006 13:55:00*5.8037*5.8051*5.8064*5.8026
10/18/2006 14:00:00*5.8063*5.8064*5.8067*5.8044
10/18/2006 14:05:00*5.8054*5.8042*5.8072*5.8042
10/18/2006 14:10:00*5.8051*5.80565*5.811*5.8042
10/18/2006 14:15:00*5.80535*5.80425*5.80565*5.80425
10/18/2006 14:20:00*5.804*5.80655*5.80655*5.804
10/18/2006 14:25:00*5.80645*5.8055*5.80655*5.8046
10/18/2006 14:30:00*5.8052*5.8047*5.8059*5.803
10/18/2006 14:35:00*5.805*5.8051*5.8092*5.8031
10/18/2006 14:40:00*5.8047*5.8043*5.8052*5.8033
10/18/2006 14:45:00*5.80445*5.8081*5.80925*5.8033
10/18/2006 14:50:00*5.808*5.8082*5.80885*5.8062
10/18/2006 14:55:00*5.80805*5.8065*5.8082*5.8062
10/18/2006 15:00:00*5.8069*5.8069*5.8079*5.8059
10/18/2006 15:05:00*5.807*5.8059*5.8077*5.8056
10/18/2006 15:10:00*5.80635*5.80655*5.80705*5.8056
10/18/2006 15:15:00*5.80655*5.8059*5.80655*5.8056
10/18/2006 15:20:00*5.806*5.8051*5.8065*5.8046
10/18/2006 15:25:00*5.8059*5.80575*5.806*5.80425
10/18/2006 15:30:00*5.80585*5.8059*5.8095*5.8049
10/18/2006 15:35:00*5.805*5.8061*5.8062*5.8045
10/18/2006 15:40:00*5.8054*5.8045*5.80625*5.8045
10/18/2006 15:45:00*5.8054*5.8061*5.8067*5.8045
10/18/2006 15:50:00*5.805*5.8053*5.8066*5.805
10/18/2006 15:55:00*5.80625*5.80725*5.80775*5.8053
10/18/2006 16:00:00*5.8064*5.8056*5.80725*5.8042
10/18/2006 16:05:00*5.805*5.8054*5.8062*5.8043
10/18/2006 16:10:00*5.80565*5.8045*5.8059*5.804
10/18/2006 16:15:00*5.8043*5.8054*5.8054*5.80395
10/18/2006 16:20:00*5.805*5.80655*5.80655*5.8045
10/18/2006 16:25:00*5.80665*5.8041*5.8067*5.8041
10/18/2006 16:30:00*5.80535*5.80445*5.8054*5.8032
10/18/2006 16:35:00*5.8035*5.80605*5.80605*5.8035
10/18/2006 16:40:00*5.80575*5.8044*5.80605*5.8041
10/18/2006 16:45:00*5.80525*5.80625*5.80625*5.80375
10/18/2006 16:50:00*5.8061*5.8059*5.8067*5.8041
10/18/2006 16:55:00*5.8067*5.8069*5.8079*5.80575
10/18/2006 17:00:00*5.8079*5.80995*5.81105*5.8069
