02/26/2007 17:05:00*5.80125*5.8027*5.8027*5.80065
02/26/2007 17:10:00*5.803*5.80165*5.8032*5.80145
02/26/2007 17:15:00*5.8013*5.80145*5.8018*5.80085
02/26/2007 17:20:00*5.8015*5.80075*5.8031*5.80045
02/26/2007 17:25:00*5.8013*5.80105*5.8013*5.80075
02/26/2007 17:30:00*5.8013*5.80065*5.8016*5.80065
02/26/2007 17:35:00*5.8005*5.80105*5.8016*5.8005
02/26/2007 17:40:00*5.8017*5.8013*5.8017*5.80055
02/26/2007 17:45:00*5.80065*5.8009*5.8013*5.80065
02/26/2007 17:50:00*5.8005*5.8009*5.8013*5.8005
02/26/2007 17:55:00*5.8007*5.79995*5.8009*5.7985
02/26/2007 18:00:00*5.7998*5.7998*5.8006*5.799
02/26/2007 18:05:00*5.7985*5.79955*5.80055*5.7985
02/26/2007 18:10:00*5.8002*5.7991*5.8007*5.7987
02/26/2007 18:15:00*5.7995*5.7993*5.7998*5.79855
02/26/2007 18:20:00*5.799*5.7997*5.8*5.7987
02/26/2007 18:25:00*5.7994*5.7992*5.8004*5.7987
02/26/2007 18:30:00*5.7989*5.7989*5.7997*5.79775
02/26/2007 18:35:00*5.7985*5.79875*5.799*5.7979
02/26/2007 18:40:00*5.7992*5.79845*5.7992*5.7982
02/26/2007 18:45:00*5.79845*5.79875*5.7992*5.7982
02/26/2007 18:50:00*5.799*5.79835*5.7992*5.7982
02/26/2007 18:55:00*5.7986*5.7985*5.7996*5.79805
02/26/2007 19:00:00*5.7988*5.7985*5.7992*5.79815
02/26/2007 19:05:00*5.799*5.79835*5.799*5.7979
02/26/2007 19:10:00*5.7981*5.79865*5.7988*5.7978
02/26/2007 19:15:00*5.7984*5.799*5.7991*5.79795
02/26/2007 19:20:00*5.799*5.7998*5.7998*5.79785
02/26/2007 19:25:00*5.7994*5.79795*5.8002*5.79795
02/26/2007 19:30:00*5.79825*5.79865*5.799*5.79775
02/26/2007 19:35:00*5.799*5.7989*5.7995*5.7977
02/26/2007 19:40:00*5.7989*5.7992*5.8007*5.7971
02/26/2007 19:45:00*5.7998*5.8017*5.8028*5.7988
02/26/2007 19:50:00*5.8019*5.8017*5.80325*5.80105
02/26/2007 19:55:00*5.8019*5.8002*5.803*5.7998
02/26/2007 20:00:00*5.8004*5.80065*5.8031*5.7998
02/26/2007 20:05:00*5.801*5.801*5.80195*5.80065
02/26/2007 20:10:00*5.80085*5.8021*5.8021*5.80065
02/26/2007 20:15:00*5.8018*5.8017*5.8024*5.80095
02/26/2007 20:20:00*5.802*5.8025*5.8034*5.8011
02/26/2007 20:25:00*5.80215*5.80135*5.8029*5.80135
02/26/2007 20:30:00*5.80165*5.80335*5.8042*5.80135
02/26/2007 20:35:00*5.8035*5.8046*5.8049*5.80255
02/26/2007 20:40:00*5.804*5.8036*5.8048*5.803
02/26/2007 20:45:00*5.8042*5.8042*5.8043*5.80305
02/26/2007 20:50:00*5.8035*5.8042*5.805*5.8035
02/26/2007 20:55:00*5.8041*5.80385*5.8046*5.80315
02/26/2007 21:00:00*5.8044*5.803*5.8046*5.803
02/26/2007 21:05:00*5.8033*5.8043*5.8043*5.803
02/26/2007 21:10:00*5.8039*5.80385*5.8046*5.80305
02/26/2007 21:15:00*5.8037*5.8052*5.8055*5.80305
02/26/2007 21:20:00*5.8055*5.8043*5.8055*5.80375
02/26/2007 21:25:00*5.8046*5.80405*5.8052*5.80365
02/26/2007 21:30:00*5.80385*5.80395*5.80435*5.80335
02/26/2007 21:35:00*5.8045*5.8048*5.8055*5.80395
02/26/2007 21:40:00*5.8052*5.80515*5.8055*5.8045
02/26/2007 21:45:00*5.805*5.80455*5.8052*5.8042
02/26/2007 21:50:00*5.805*5.80395*5.805*5.80385
02/26/2007 21:55:00*5.8042*5.80415*5.8048*5.80385
02/26/2007 22:00:00*5.80425*5.80425*5.8052*5.80385
02/26/2007 22:05:00*5.8045*5.80445*5.8048*5.80395
02/26/2007 22:10:00*5.8043*5.80395*5.8046*5.8037
02/26/2007 22:15:00*5.80385*5.80305*5.8045*5.80305
02/26/2007 22:20:00*5.803*5.80245*5.8035*5.80205
02/26/2007 22:25:00*5.8028*5.8029*5.8029*5.80185
02/26/2007 22:30:00*5.80285*5.803*5.80375*5.80245
02/26/2007 22:35:00*5.8025*5.8029*5.8032*5.80195
02/26/2007 22:40:00*5.8028*5.8026*5.80325*5.80245
02/26/2007 22:45:00*5.80265*5.8026*5.80265*5.80185
02/26/2007 22:50:00*5.8025*5.80275*5.8032*5.80245
02/26/2007 22:55:00*5.8031*5.8026*5.8034*5.8021
02/26/2007 23:00:00*5.80245*5.80225*5.8029*5.80225
02/26/2007 23:05:00*5.802*5.80265*5.8032*5.8019
02/26/2007 23:10:00*5.8024*5.80305*5.8035*5.80225
02/26/2007 23:15:00*5.8035*5.8021*5.8035*5.8019
02/26/2007 23:20:00*5.8015*5.80295*5.8032*5.8015
02/26/2007 23:25:00*5.80295*5.80305*5.80405*5.80285
02/26/2007 23:30:00*5.8036*5.80305*5.8037*5.8028
02/26/2007 23:35:00*5.8035*5.80295*5.804*5.80235
02/26/2007 23:40:00*5.8032*5.80355*5.8041*5.80215
02/26/2007 23:45:00*5.80375*5.80375*5.8046*5.80305
02/26/2007 23:50:00*5.8035*5.80345*5.8045*5.80315
02/26/2007 23:55:00*5.80365*5.8034*5.8045*5.8034
02/27/2007 00:00:00*5.8038*5.80335*5.8042*5.80305
02/27/2007 00:05:00*5.803*5.8039*5.80395*5.803
02/27/2007 00:10:00*5.80425*5.80345*5.8043*5.80295
02/27/2007 00:15:00*5.8034*5.8037*5.8044*5.80305
02/27/2007 00:20:00*5.80305*5.8047*5.8049*5.80305
02/27/2007 00:25:00*5.8046*5.8049*5.8054*5.80395
02/27/2007 00:30:00*5.8045*5.8043*5.8052*5.8037
02/27/2007 00:35:00*5.8045*5.80445*5.8049*5.80355
02/27/2007 00:40:00*5.8039*5.80405*5.80455*5.8033
02/27/2007 00:45:00*5.80395*5.80325*5.80455*5.80225
02/27/2007 00:50:00*5.8045*5.8026*5.8047*5.80195
02/27/2007 00:55:00*5.8028*5.8039*5.8039*5.80245
02/27/2007 01:00:00*5.8037*5.8037*5.8042*5.80285
02/27/2007 01:05:00*5.80335*5.80275*5.8039*5.8015
02/27/2007 01:10:00*5.80245*5.80185*5.8028*5.80145
02/27/2007 01:15:00*5.80215*5.80335*5.8034*5.80145
02/27/2007 01:20:00*5.8025*5.80475*5.8056*5.8025
02/27/2007 01:25:00*5.8046*5.80195*5.80475*5.8014
02/27/2007 01:30:00*5.8022*5.8025*5.8034*5.79945
02/27/2007 01:35:00*5.8025*5.8019*5.8031*5.80115
02/27/2007 01:40:00*5.80165*5.79935*5.80235*5.799
02/27/2007 01:45:00*5.7999*5.80175*5.80385*5.79875
02/27/2007 01:50:00*5.8015*5.8012*5.8021*5.80075
02/27/2007 01:55:00*5.80105*5.8043*5.8047*5.8009
02/27/2007 02:00:00*5.8037*5.8049*5.8052*5.8035
02/27/2007 02:05:00*5.8046*5.80675*5.8073*5.8026
02/27/2007 02:10:00*5.8054*5.80505*5.8089*5.804
02/27/2007 02:15:00*5.8041*5.8062*5.8072*5.8041
02/27/2007 02:20:00*5.806*5.8071*5.8092*5.806
02/27/2007 02:25:00*5.8072*5.8193*5.8207*5.8071
02/27/2007 02:30:00*5.81895*5.8225*5.8234*5.8186
02/27/2007 02:35:00*5.8225*5.8199*5.8248*5.819
02/27/2007 02:40:00*5.81985*5.8213*5.8221*5.8167
02/27/2007 02:45:00*5.8213*5.8171*5.8218*5.8156
02/27/2007 02:50:00*5.8165*5.8196*5.8201*5.8154
02/27/2007 02:55:00*5.8195*5.8178*5.8199*5.8167
02/27/2007 03:00:00*5.8174*5.8222*5.8234*5.8167
02/27/2007 03:05:00*5.8221*5.8173*5.8225*5.81545
02/27/2007 03:10:00*5.817*5.8187*5.8211*5.81605
02/27/2007 03:15:00*5.8185*5.8178*5.8193*5.8144
02/27/2007 03:20:00*5.8175*5.8161*5.8194*5.8134
02/27/2007 03:25:00*5.816*5.8159*5.8178*5.8126
02/27/2007 03:30:00*5.8158*5.8198*5.8211*5.815
02/27/2007 03:35:00*5.8202*5.8191*5.8202*5.8167
02/27/2007 03:40:00*5.8193*5.819*5.8229*5.8181
02/27/2007 03:45:00*5.8192*5.8192*5.82*5.817
02/27/2007 03:50:00*5.8185*5.8191*5.8196*5.8171
02/27/2007 03:55:00*5.8192*5.8183*5.82*5.8166
02/27/2007 04:00:00*5.8186*5.8166*5.8186*5.8145
02/27/2007 04:05:00*5.8166*5.8194*5.8203*5.816
02/27/2007 04:10:00*5.8191*5.8202*5.8214*5.81765
02/27/2007 04:15:00*5.81965*5.8199*5.8226*5.81885
02/27/2007 04:20:00*5.82*5.8241*5.826*5.8199
02/27/2007 04:25:00*5.8241*5.8223*5.8257*5.8215
02/27/2007 04:30:00*5.8228*5.82375*5.8243*5.82045
02/27/2007 04:35:00*5.8238*5.8235*5.8243*5.8203
02/27/2007 04:40:00*5.8232*5.81845*5.8235*5.8183
02/27/2007 04:45:00*5.8186*5.8186*5.81915*5.8159
02/27/2007 04:50:00*5.8185*5.8202*5.8206*5.81795
02/27/2007 04:55:00*5.8208*5.8219*5.8233*5.8199
02/27/2007 05:00:00*5.8222*5.823*5.8242*5.8215
02/27/2007 05:05:00*5.823*5.8229*5.8244*5.8223
02/27/2007 05:10:00*5.82315*5.8229*5.8237*5.822
02/27/2007 05:15:00*5.8228*5.8198*5.8229*5.819
02/27/2007 05:20:00*5.8195*5.8213*5.8216*5.8193
02/27/2007 05:25:00*5.8215*5.82*5.8219*5.8197
02/27/2007 05:30:00*5.8202*5.8205*5.8215*5.8197
02/27/2007 05:35:00*5.8215*5.8201*5.8221*5.8199
02/27/2007 05:40:00*5.8199*5.8195*5.8214*5.8186
02/27/2007 05:45:00*5.8193*5.81945*5.8212*5.8184
02/27/2007 05:50:00*5.819*5.8176*5.8202*5.8167
02/27/2007 05:55:00*5.8178*5.81975*5.8218*5.8176
02/27/2007 06:00:00*5.8203*5.8185*5.8208*5.81705
02/27/2007 06:05:00*5.8188*5.818*5.8199*5.8163
02/27/2007 06:10:00*5.81845*5.8177*5.81875*5.8165
02/27/2007 06:15:00*5.8174*5.818*5.8183*5.8168
02/27/2007 06:20:00*5.818*5.8175*5.8195*5.8169
02/27/2007 06:25:00*5.8172*5.8197*5.82*5.81675
02/27/2007 06:30:00*5.8194*5.8213*5.8224*5.81725
02/27/2007 06:35:00*5.8212*5.8237*5.8241*5.8188
02/27/2007 06:40:00*5.8236*5.827*5.827*5.8212
02/27/2007 06:45:00*5.8272*5.8267*5.8295*5.8264
02/27/2007 06:50:00*5.826*5.82335*5.828*5.82335
02/27/2007 06:55:00*5.824*5.8232*5.8246*5.8222
02/27/2007 07:00:00*5.8229*5.8222*5.82415*5.8202
02/27/2007 07:05:00*5.822*5.82075*5.8233*5.8205
02/27/2007 07:10:00*5.8209*5.8236*5.8237*5.8201
02/27/2007 07:15:00*5.8234*5.82065*5.8249*5.8198
02/27/2007 07:20:00*5.82*5.81895*5.82065*5.818
02/27/2007 07:25:00*5.8183*5.8112*5.81895*5.8112
02/27/2007 07:30:00*5.811*5.8122*5.8156*5.8085
02/27/2007 07:35:00*5.8125*5.8112*5.81425*5.8106
02/27/2007 07:40:00*5.8111*5.8121*5.81305*5.8103
02/27/2007 07:45:00*5.8119*5.8139*5.8155*5.8117
02/27/2007 07:50:00*5.814*5.8138*5.81425*5.8116
02/27/2007 07:55:00*5.8142*5.8137*5.8154*5.81245
02/27/2007 08:00:00*5.8131*5.8131*5.8137*5.811
02/27/2007 08:05:00*5.8128*5.813*5.8133*5.8115
02/27/2007 08:10:00*5.8126*5.8101*5.81325*5.8088
02/27/2007 08:15:00*5.8101*5.8081*5.8101*5.8059
02/27/2007 08:20:00*5.808*5.8088*5.8105*5.8077
02/27/2007 08:25:00*5.8084*5.808*5.8094*5.8066
02/27/2007 08:30:00*5.8075*5.8072*5.80815*5.8061
02/27/2007 08:35:00*5.8069*5.8063*5.8092*5.8042
02/27/2007 08:40:00*5.8063*5.806*5.80745*5.8038
02/27/2007 08:45:00*5.8057*5.8084*5.8104*5.8052
02/27/2007 08:50:00*5.8085*5.8131*5.8131*5.8082
02/27/2007 08:55:00*5.8125*5.8061*5.8131*5.8033
02/27/2007 09:00:00*5.8064*5.8042*5.8068*5.8035
02/27/2007 09:05:00*5.8039*5.8037*5.8059*5.8029
02/27/2007 09:10:00*5.8044*5.7983*5.8044*5.7972
02/27/2007 09:15:00*5.7984*5.8005*5.80255*5.7978
02/27/2007 09:20:00*5.8*5.8016*5.80265*5.7997
02/27/2007 09:25:00*5.80235*5.8016*5.8035*5.8009
02/27/2007 09:30:00*5.8013*5.802*5.8033*5.80105
02/27/2007 09:35:00*5.802*5.8*5.8031*5.7994
02/27/2007 09:40:00*5.8*5.8004*5.8012*5.7995
02/27/2007 09:45:00*5.80085*5.8026*5.8038*5.8004
02/27/2007 09:50:00*5.803*5.8058*5.8064*5.8008
02/27/2007 09:55:00*5.8055*5.8028*5.8063*5.8028
02/27/2007 10:00:00*5.8032*5.8033*5.805*5.7997
02/27/2007 10:05:00*5.8029*5.7996*5.8063*5.799
02/27/2007 10:10:00*5.7999*5.7993*5.8008*5.7987
02/27/2007 10:15:00*5.7996*5.7965*5.8004*5.7946
02/27/2007 10:20:00*5.7965*5.7971*5.7976*5.7952
02/27/2007 10:25:00*5.7972*5.79525*5.7978*5.79525
02/27/2007 10:30:00*5.7957*5.795*5.79665*5.7945
02/27/2007 10:35:00*5.79555*5.7952*5.7977*5.79465
02/27/2007 10:40:00*5.7953*5.7959*5.7969*5.79475
02/27/2007 10:45:00*5.7956*5.793*5.79605*5.7926
02/27/2007 10:50:00*5.793*5.7915*5.7933*5.7907
02/27/2007 10:55:00*5.7911*5.79255*5.7943*5.7906
02/27/2007 11:00:00*5.7929*5.792*5.7948*5.7908
02/27/2007 11:05:00*5.7915*5.7971*5.7979*5.7915
02/27/2007 11:10:00*5.797*5.7964*5.7999*5.7962
02/27/2007 11:15:00*5.7967*5.7968*5.799*5.7957
02/27/2007 11:20:00*5.7975*5.7972*5.7991*5.7964
02/27/2007 11:25:00*5.79745*5.79775*5.7984*5.7969
02/27/2007 11:30:00*5.7981*5.7972*5.8002*5.7967
02/27/2007 11:35:00*5.7975*5.7988*5.8002*5.7959
02/27/2007 11:40:00*5.7989*5.8011*5.8025*5.7987
02/27/2007 11:45:00*5.8017*5.79935*5.80315*5.79935
02/27/2007 11:50:00*5.7982*5.8031*5.80435*5.7982
02/27/2007 11:55:00*5.80305*5.8044*5.8057*5.803
02/27/2007 12:00:00*5.8043*5.8061*5.8067*5.8035
02/27/2007 12:05:00*5.806*5.8069*5.8073*5.8042
02/27/2007 12:10:00*5.8073*5.80975*5.8103*5.80285
02/27/2007 12:15:00*5.8092*5.8148*5.815*5.80795
02/27/2007 12:20:00*5.815*5.8153*5.8189*5.81335
02/27/2007 12:25:00*5.8157*5.8176*5.8182*5.81395
02/27/2007 12:30:00*5.8179*5.8176*5.8191*5.8166
02/27/2007 12:35:00*5.818*5.8187*5.8191*5.817
02/27/2007 12:40:00*5.818*5.8185*5.819*5.8175
02/27/2007 12:45:00*5.8182*5.8193*5.8196*5.8177
02/27/2007 12:50:00*5.8195*5.8179*5.8195*5.8173
02/27/2007 12:55:00*5.8179*5.81825*5.8202*5.8171
02/27/2007 13:00:00*5.8204*5.82005*5.8215*5.81825
02/27/2007 13:05:00*5.821*5.82035*5.8212*5.81935
02/27/2007 13:10:00*5.8214*5.82135*5.8222*5.81945
02/27/2007 13:15:00*5.8217*5.8205*5.822*5.81935
02/27/2007 13:20:00*5.82*5.8212*5.8229*5.82
02/27/2007 13:25:00*5.8205*5.82005*5.8214*5.8184
02/27/2007 13:30:00*5.81985*5.8196*5.8212*5.81925
02/27/2007 13:35:00*5.82*5.8193*5.8216*5.81925
02/27/2007 13:40:00*5.8196*5.8203*5.8205*5.81925
02/27/2007 13:45:00*5.8202*5.8165*5.8203*5.8154
02/27/2007 13:50:00*5.816*5.821*5.8238*5.8156
02/27/2007 13:55:00*5.8249*5.821*5.8249*5.81945
02/27/2007 14:00:00*5.821*5.8211*5.8222*5.82045
02/27/2007 14:05:00*5.8213*5.8208*5.8217*5.82025
02/27/2007 14:10:00*5.8211*5.82315*5.8238*5.82015
02/27/2007 14:15:00*5.8235*5.8214*5.8237*5.8214
02/27/2007 14:20:00*5.822*5.8274*5.8282*5.8211
02/27/2007 14:25:00*5.827*5.82675*5.8284*5.8253
02/27/2007 14:30:00*5.8272*5.8284*5.8284*5.82495
02/27/2007 14:35:00*5.8292*5.82695*5.8292*5.82545
02/27/2007 14:40:00*5.8265*5.831*5.831*5.82605
02/27/2007 14:45:00*5.8313*5.8271*5.8316*5.8269
02/27/2007 14:50:00*5.8268*5.8267*5.828*5.82515
02/27/2007 14:55:00*5.8276*5.8262*5.8285*5.8204
02/27/2007 15:00:00*5.8264*5.82595*5.8299*5.8251
02/27/2007 15:05:00*5.828*5.8254*5.8315*5.82435
02/27/2007 15:10:00*5.8263*5.8292*5.8319*5.8254
02/27/2007 15:15:00*5.8292*5.8243*5.8292*5.82305
02/27/2007 15:20:00*5.8245*5.8216*5.8309*5.82025
02/27/2007 15:25:00*5.8213*5.8243*5.8252*5.81905
02/27/2007 15:30:00*5.8246*5.8267*5.8273*5.82325
02/27/2007 15:35:00*5.8265*5.8207*5.8279*5.8184
02/27/2007 15:40:00*5.8209*5.81945*5.8228*5.8176
02/27/2007 15:45:00*5.8201*5.82345*5.8242*5.81925
02/27/2007 15:50:00*5.8235*5.82305*5.8247*5.82095
02/27/2007 15:55:00*5.82325*5.8225*5.8276*5.81485
02/27/2007 16:00:00*5.8221*5.8251*5.8276*5.81825
02/27/2007 16:05:00*5.8254*5.82565*5.8276*5.82195
02/27/2007 16:10:00*5.826*5.8274*5.8297*5.82505
02/27/2007 16:15:00*5.8276*5.82625*5.8278*5.8226
02/27/2007 16:20:00*5.826*5.8214*5.827*5.8211
02/27/2007 16:25:00*5.8257*5.82315*5.8261*5.82085
02/27/2007 16:30:00*5.8237*5.8236*5.8252*5.82265
02/27/2007 16:35:00*5.823*5.82455*5.826*5.82235
02/27/2007 16:40:00*5.8257*5.8254*5.8267*5.82435
02/27/2007 16:45:00*5.82455*5.8267*5.8278*5.82405
02/27/2007 16:50:00*5.8255*5.82675*5.828*5.8255
02/27/2007 16:55:00*5.8279*5.82715*5.8286*5.82635
02/27/2007 17:00:00*5.82745*5.8291*5.8291*5.82645
