12/14/2005 17:05:00*3.83985*3.83975*3.84015*3.83945
12/14/2005 17:10:00*3.8388*3.83735*3.83975*3.8366
12/14/2005 17:15:00*3.83765*3.83725*3.83765*3.83665
12/14/2005 17:20:00*3.83735*3.83715*3.83765*3.8365
12/14/2005 17:25:00*3.83735*3.8379*3.84075*3.8368
12/14/2005 17:30:00*3.84085*3.8386*3.84105*3.8371
12/14/2005 17:35:00*3.83925*3.83935*3.83965*3.8386
12/14/2005 17:40:00*3.83905*3.83935*3.83995*3.83865
12/14/2005 17:45:00*3.83905*3.83925*3.83965*3.83895
12/14/2005 17:50:00*3.83965*3.83925*3.84005*3.83865
12/14/2005 17:55:00*3.83955*3.83935*3.83975*3.83895
12/14/2005 18:00:00*3.83965*3.83935*3.83965*3.83895
12/14/2005 18:05:00*3.83925*3.83925*3.83995*3.83865
12/14/2005 18:10:00*3.83925*3.83925*3.83965*3.83865
12/14/2005 18:15:00*3.83965*3.83935*3.83965*3.83895
12/14/2005 18:20:00*3.83925*3.83925*3.83965*3.83895
12/14/2005 18:25:00*3.83895*3.83935*3.83965*3.83895
12/14/2005 18:30:00*3.83935*3.83935*3.83965*3.83895
12/14/2005 18:35:00*3.83935*3.83925*3.83965*3.83895
12/14/2005 18:40:00*3.83895*3.83935*3.83965*3.83895
12/14/2005 18:45:00*3.83905*3.83915*3.83965*3.83895
12/14/2005 18:50:00*3.83885*3.83925*3.84005*3.83835
12/14/2005 18:55:00*3.83895*3.83925*3.83995*3.83855
12/14/2005 19:00:00*3.83735*3.83735*3.83925*3.8366
12/14/2005 19:05:00*3.83695*3.83705*3.83785*3.83675
12/14/2005 19:10:00*3.83675*3.83745*3.83785*3.83675
12/14/2005 19:15:00*3.83715*3.83745*3.83785*3.83705
12/14/2005 19:20:00*3.83715*3.83745*3.83795*3.83685
12/14/2005 19:25:00*3.83705*3.83745*3.83775*3.83675
12/14/2005 19:30:00*3.83735*3.83705*3.83765*3.83675
12/14/2005 19:35:00*3.83485*3.83705*3.83875*3.83485
12/14/2005 19:40:00*3.83675*3.83705*3.83765*3.83675
12/14/2005 19:45:00*3.83675*3.83715*3.83745*3.83675
12/14/2005 19:50:00*3.83745*3.83715*3.83745*3.83675
12/14/2005 19:55:00*3.83685*3.83705*3.83745*3.83675
12/14/2005 20:00:00*3.83745*3.83745*3.83795*3.83645
12/14/2005 20:05:00*3.83775*3.83735*3.83775*3.83705
12/14/2005 20:10:00*3.83705*3.83735*3.83785*3.83665
12/14/2005 20:15:00*3.83765*3.83715*3.83775*3.83675
12/14/2005 20:20:00*3.83685*3.83705*3.83865*3.83675
12/14/2005 20:25:00*3.83715*3.83735*3.83775*3.83675
12/14/2005 20:30:00*3.83705*3.83755*3.83775*3.83705
12/14/2005 20:35:00*3.83735*3.83745*3.83755*3.83705
12/14/2005 20:40:00*3.83725*3.83735*3.83805*3.83695
12/14/2005 20:45:00*3.83705*3.83745*3.83775*3.83705
12/14/2005 20:50:00*3.83775*3.83745*3.83795*3.83705
12/14/2005 20:55:00*3.83725*3.83735*3.83785*3.83705
12/14/2005 21:00:00*3.83725*3.83725*3.83775*3.83675
12/14/2005 21:05:00*3.83715*3.83705*3.83735*3.83695
12/14/2005 21:10:00*3.83735*3.83735*3.83775*3.83705
12/14/2005 21:15:00*3.83705*3.83735*3.83775*3.83705
12/14/2005 21:20:00*3.83705*3.83725*3.83775*3.83705
12/14/2005 21:25:00*3.83745*3.83745*3.83775*3.83705
12/14/2005 21:30:00*3.83705*3.83745*3.83785*3.83695
12/14/2005 21:35:00*3.83715*3.83735*3.83785*3.83705
12/14/2005 21:40:00*3.83725*3.83745*3.83785*3.83705
12/14/2005 21:45:00*3.83715*3.83745*3.83785*3.83705
12/14/2005 21:50:00*3.83735*3.83705*3.83775*3.83675
12/14/2005 21:55:00*3.83775*3.83705*3.83775*3.83685
12/14/2005 22:00:00*3.83775*3.83715*3.83775*3.83675
12/14/2005 22:05:00*3.83715*3.83715*3.83715*3.83715
12/14/2005 22:10:00*3.83685*3.83715*3.83745*3.83685
12/14/2005 22:15:00*3.83745*3.83745*3.83745*3.83675
12/14/2005 22:20:00*3.83715*3.83715*3.83775*3.83665
12/14/2005 22:25:00*3.83705*3.837*3.83765*3.8301
12/14/2005 22:30:00*3.8365*3.8366*3.837*3.8362
12/14/2005 22:35:00*3.8365*3.8365*3.8373*3.8361
12/14/2005 22:40:00*3.8362*3.8365*3.8375*3.8358
12/14/2005 22:45:00*3.8368*3.8365*3.8371*3.8358
12/14/2005 22:50:00*3.8362*3.8368*3.8374*3.8362
12/14/2005 22:55:00*3.8362*3.8369*3.8375*3.8361
12/14/2005 23:00:00*3.8366*3.8369*3.8372*3.8365
12/14/2005 23:05:00*3.8369*3.8369*3.8375*3.8365
12/14/2005 23:10:00*3.8366*3.8368*3.8372*3.8365
12/14/2005 23:15:00*3.8367*3.8365*3.8369*3.8362
12/14/2005 23:20:00*3.8366*3.8368*3.8375*3.8358
12/14/2005 23:25:00*3.8367*3.8368*3.8372*3.8363
12/14/2005 23:30:00*3.8369*3.8368*3.8372*3.8364
12/14/2005 23:35:00*3.8361*3.8368*3.8375*3.8361
12/14/2005 23:40:00*3.8361*3.8367*3.8372*3.8361
12/14/2005 23:45:00*3.837*3.8364*3.8372*3.8362
12/14/2005 23:50:00*3.8369*3.8365*3.8369*3.8362
12/14/2005 23:55:00*3.8362*3.8365*3.8369*3.8362
12/15/2005 00:00:00*3.8362*3.8364*3.837*3.8362
12/15/2005 00:05:00*3.8369*3.8367*3.8369*3.8364
12/15/2005 00:10:00*3.8364*3.8368*3.8371*3.8364
12/15/2005 00:15:00*3.8365*3.8368*3.8372*3.8365
12/15/2005 00:20:00*3.8367*3.8369*3.8372*3.8364
12/15/2005 00:25:00*3.8372*3.8365*3.8372*3.8361
12/15/2005 00:30:00*3.8362*3.8366*3.8368*3.8361
12/15/2005 00:35:00*3.8369*3.8366*3.8369*3.8361
12/15/2005 00:40:00*3.8362*3.8365*3.8372*3.8359
12/15/2005 00:45:00*3.8368*3.8367*3.8371*3.8359
12/15/2005 00:50:00*3.8364*3.8389*3.8394*3.8362
12/15/2005 00:55:00*3.8382*3.8389*3.8394*3.8382
12/15/2005 01:00:00*3.8388*3.8374*3.8394*3.8361
12/15/2005 01:05:00*3.8367*3.8374*3.8377*3.8367
12/15/2005 01:10:00*3.8377*3.8373*3.8377*3.837
12/15/2005 01:15:00*3.837*3.8368*3.8376*3.8361
12/15/2005 01:20:00*3.8351*3.835*3.8368*3.8347
12/15/2005 01:25:00*3.8351*3.8364*3.8371*3.835
12/15/2005 01:30:00*3.8361*3.8365*3.8369*3.8361
12/15/2005 01:35:00*3.8362*3.8368*3.8369*3.8362
12/15/2005 01:40:00*3.8365*3.8365*3.8369*3.8362
12/15/2005 01:45:00*3.8362*3.8365*3.8368*3.8361
12/15/2005 01:50:00*3.8362*3.8365*3.8372*3.8358
12/15/2005 01:55:00*3.8368*3.8365*3.8369*3.8358
12/15/2005 02:00:00*3.8313*3.8341*3.8365*3.831
12/15/2005 02:05:00*3.834*3.8352*3.8356*3.8324
12/15/2005 02:10:00*3.8354*3.8356*3.8359*3.8349
12/15/2005 02:15:00*3.8359*3.8355*3.8359*3.8349
12/15/2005 02:20:00*3.8358*3.837*3.8371*3.834
12/15/2005 02:25:00*3.8367*3.8371*3.8374*3.834
12/15/2005 02:30:00*3.837*3.8315*3.8371*3.8315
12/15/2005 02:35:00*3.8319*3.8308*3.8352*3.8287
12/15/2005 02:40:00*3.8309*3.8328*3.83775*3.8302
12/15/2005 02:45:00*3.8331*3.8339*3.8341*3.83
12/15/2005 02:50:00*3.8332*3.8332*3.83845*3.83
12/15/2005 02:55:00*3.8339*3.8371*3.839*3.8332
12/15/2005 03:00:00*3.8377*3.8353*3.8396*3.83
12/15/2005 03:05:00*3.8356*3.836*3.8371*3.834
12/15/2005 03:10:00*3.8363*3.8356*3.8422*3.835
12/15/2005 03:15:00*3.8353*3.83515*3.836*3.8337
12/15/2005 03:20:00*3.83525*3.8346*3.83555*3.834
12/15/2005 03:25:00*3.83525*3.83405*3.83655*3.8332
12/15/2005 03:30:00*3.83375*3.83375*3.83475*3.8325
12/15/2005 03:35:00*3.83405*3.8348*3.83635*3.833
12/15/2005 03:40:00*3.8355*3.83355*3.83605*3.833
12/15/2005 03:45:00*3.83325*3.83275*3.83465*3.8323
12/15/2005 03:50:00*3.83195*3.8287*3.83285*3.8281
12/15/2005 03:55:00*3.829*3.83215*3.83215*3.828
12/15/2005 04:00:00*3.83175*3.8324*3.83285*3.831
12/15/2005 04:05:00*3.83255*3.8326*3.83445*3.83225
12/15/2005 04:10:00*3.83335*3.8334*3.834*3.832
12/15/2005 04:15:00*3.83345*3.8326*3.83435*3.8326
12/15/2005 04:20:00*3.83365*3.83345*3.83435*3.8326
12/15/2005 04:25:00*3.83385*3.8348*3.84145*3.832
12/15/2005 04:30:00*3.8355*3.83435*3.83605*3.833
12/15/2005 04:35:00*3.83475*3.8387*3.8442*3.83385
12/15/2005 04:40:00*3.83915*3.84185*3.84215*3.8387
12/15/2005 04:45:00*3.84215*3.84615*3.84875*3.838
12/15/2005 04:50:00*3.8477*3.84315*3.84935*3.841
12/15/2005 04:55:00*3.84355*3.8461*3.848*3.841
12/15/2005 05:00:00*3.84755*3.8467*3.84885*3.842
12/15/2005 05:05:00*3.84705*3.84765*3.84795*3.844
12/15/2005 05:10:00*3.84815*3.8482*3.8492*3.847
12/15/2005 05:15:00*3.8481*3.85245*3.8537*3.846
12/15/2005 05:20:00*3.85235*3.8454*3.85245*3.8453
12/15/2005 05:25:00*3.8455*3.8492*3.854*3.8454
12/15/2005 05:30:00*3.84955*3.8486*3.85015*3.847
12/15/2005 05:35:00*3.84875*3.8482*3.85075*3.8482
12/15/2005 05:40:00*3.84815*3.84815*3.85*3.8463
12/15/2005 05:45:00*3.84855*3.84675*3.85*3.84565
12/15/2005 05:50:00*3.84665*3.84685*3.848*3.845
12/15/2005 05:55:00*3.84715*3.84665*3.84775*3.846
12/15/2005 06:00:00*3.84595*3.8465*3.84785*3.8458
12/15/2005 06:05:00*3.84635*3.84645*3.84735*3.8456
12/15/2005 06:10:00*3.84675*3.84565*3.84675*3.845
12/15/2005 06:15:00*3.84535*3.84565*3.84635*3.8442
12/15/2005 06:20:00*3.84605*3.8456*3.84685*3.844
12/15/2005 06:25:00*3.84585*3.845*3.84865*3.844
12/15/2005 06:30:00*3.84765*3.84835*3.84925*3.845
12/15/2005 06:35:00*3.84835*3.84555*3.84865*3.8445
12/15/2005 06:40:00*3.84585*3.84705*3.848*3.845
12/15/2005 06:45:00*3.84665*3.84655*3.84715*3.8456
12/15/2005 06:50:00*3.84645*3.84645*3.84685*3.844
12/15/2005 06:55:00*3.84645*3.84565*3.84685*3.8439
12/15/2005 07:00:00*3.84575*3.84545*3.84645*3.843
12/15/2005 07:05:00*3.84565*3.84505*3.84585*3.842
12/15/2005 07:10:00*3.844*3.8441*3.84585*3.843
12/15/2005 07:15:00*3.84535*3.844*3.84665*3.844
12/15/2005 07:20:00*3.84605*3.84575*3.84655*3.844
12/15/2005 07:25:00*3.84605*3.8446*3.84625*3.8438
12/15/2005 07:30:00*3.845*3.8442*3.84625*3.8434
12/15/2005 07:35:00*3.84505*3.84625*3.84705*3.8436
12/15/2005 07:40:00*3.84655*3.8446*3.84685*3.8446
12/15/2005 07:45:00*3.8448*3.84555*3.84615*3.8444
12/15/2005 07:50:00*3.84525*3.84565*3.84605*3.8444
12/15/2005 07:55:00*3.846*3.84535*3.84605*3.845
12/15/2005 08:00:00*3.84575*3.84525*3.84585*3.844
12/15/2005 08:05:00*3.84515*3.84545*3.84585*3.844
12/15/2005 08:10:00*3.84505*3.84445*3.84545*3.8439
12/15/2005 08:15:00*3.84415*3.84485*3.84545*3.8436
12/15/2005 08:20:00*3.84505*3.8439*3.84585*3.8436
12/15/2005 08:25:00*3.84455*3.8439*3.84505*3.8436
12/15/2005 08:30:00*3.84465*3.84455*3.84485*3.843
12/15/2005 08:35:00*3.84445*3.84405*3.845*3.843
12/15/2005 08:40:00*3.84475*3.8446*3.84635*3.843
12/15/2005 08:45:00*3.84505*3.8436*3.84575*3.8436
12/15/2005 08:50:00*3.84425*3.84385*3.84455*3.8432
12/15/2005 08:55:00*3.843*3.84375*3.84465*3.8429
12/15/2005 09:00:00*3.84355*3.84335*3.84465*3.8422
12/15/2005 09:05:00*3.84345*3.84385*3.84445*3.84
12/15/2005 09:10:00*3.84395*3.8453*3.84655*3.843
12/15/2005 09:15:00*3.842*3.84695*3.84805*3.842
12/15/2005 09:20:00*3.84705*3.84655*3.84725*3.8459
12/15/2005 09:25:00*3.84645*3.84645*3.84685*3.846
12/15/2005 09:30:00*3.84655*3.84645*3.84685*3.8456
12/15/2005 09:35:00*3.84635*3.84545*3.84735*3.8445
12/15/2005 09:40:00*3.8447*3.84455*3.84615*3.8439
12/15/2005 09:45:00*3.84445*3.84545*3.84585*3.844
12/15/2005 09:50:00*3.84585*3.8433*3.84675*3.8426
12/15/2005 09:55:00*3.8434*3.84415*3.84455*3.843
12/15/2005 10:00:00*3.84455*3.8454*3.84675*3.844
12/15/2005 10:05:00*3.84595*3.845*3.84805*3.845
12/15/2005 10:10:00*3.84725*3.84675*3.84795*3.845
12/15/2005 10:15:00*3.84655*3.84805*3.84855*3.84585
12/15/2005 10:20:00*3.84795*3.84305*3.84835*3.8429
12/15/2005 10:25:00*3.84275*3.84275*3.8453*3.83985
12/15/2005 10:30:00*3.84265*3.83995*3.84335*3.839
12/15/2005 10:35:00*3.83955*3.8404*3.84175*3.839
12/15/2005 10:40:00*3.8403*3.83945*3.84355*3.83915
12/15/2005 10:45:00*3.844*3.8373*3.844*3.8363
12/15/2005 10:50:00*3.8373*3.83715*3.83805*3.83685
12/15/2005 10:55:00*3.83725*3.8378*3.839*3.836
12/15/2005 11:00:00*3.83825*3.83965*3.84155*3.836
12/15/2005 11:05:00*3.83935*3.84245*3.84455*3.83805
12/15/2005 11:10:00*3.84285*3.84345*3.84455*3.837
12/15/2005 11:15:00*3.84355*3.84565*3.84615*3.842
12/15/2005 11:20:00*3.84535*3.8463*3.84725*3.845
12/15/2005 11:25:00*3.84695*3.84615*3.847*3.8452
12/15/2005 11:30:00*3.84575*3.84585*3.84715*3.8443
12/15/2005 11:35:00*3.84605*3.84565*3.847*3.84465
12/15/2005 11:40:00*3.84535*3.8453*3.84615*3.84365
12/15/2005 11:45:00*3.84525*3.8507*3.85185*3.8437
12/15/2005 11:50:00*3.8507*3.85075*3.85195*3.848
12/15/2005 11:55:00*3.85105*3.85105*3.853*3.85055
12/15/2005 12:00:00*3.85105*3.85025*3.85205*3.8483
12/15/2005 12:05:00*3.8502*3.84995*3.853*3.84975
12/15/2005 12:10:00*3.85005*3.85115*3.85185*3.84975
12/15/2005 12:15:00*3.85085*3.84945*3.85155*3.84845
12/15/2005 12:20:00*3.84945*3.8505*3.85055*3.84555
12/15/2005 12:25:00*3.8505*3.84965*3.8505*3.84925
12/15/2005 12:30:00*3.84925*3.84605*3.85005*3.84545
12/15/2005 12:35:00*3.84615*3.8486*3.84905*3.84535
12/15/2005 12:40:00*3.84875*3.84905*3.84945*3.8486
12/15/2005 12:45:00*3.84905*3.84875*3.85015*3.84845
12/15/2005 12:50:00*3.84915*3.84925*3.84965*3.84875
12/15/2005 12:55:00*3.84925*3.84915*3.85005*3.84875
12/15/2005 13:00:00*3.84915*3.84915*3.84955*3.84885
12/15/2005 13:05:00*3.84945*3.85075*3.85305*3.84895
12/15/2005 13:10:00*3.85085*3.8508*3.85115*3.85045
12/15/2005 13:15:00*3.8505*3.8506*3.851*3.8503
12/15/2005 13:20:00*3.8509*3.8506*3.851*3.8503
12/15/2005 13:25:00*3.8507*3.8507*3.8511*3.8503
12/15/2005 13:30:00*3.851*3.8506*3.8513*3.8503
12/15/2005 13:35:00*3.8507*3.8521*3.8528*3.8504
12/15/2005 13:40:00*3.8512*3.8512*3.8521*3.8509
12/15/2005 13:45:00*3.8509*3.8511*3.8514*3.8509
12/15/2005 13:50:00*3.8514*3.8514*3.8515*3.8508
12/15/2005 13:55:00*3.8515*3.8519*3.8523*3.85085
12/15/2005 14:00:00*3.8522*3.8519*3.8522*3.8515
12/15/2005 14:05:00*3.8523*3.8519*3.8523*3.8516
12/15/2005 14:10:00*3.852*3.8518*3.8523*3.8515
12/15/2005 14:15:00*3.8515*3.8519*3.852*3.8515
12/15/2005 14:20:00*3.8522*3.852*3.8523*3.8515
12/15/2005 14:25:00*3.8516*3.8523*3.8525*3.8515
12/15/2005 14:30:00*3.8519*3.8518*3.8523*3.8516
12/15/2005 14:35:00*3.8519*3.8519*3.8525*3.8509
12/15/2005 14:40:00*3.8522*3.8519*3.8523*3.8512
12/15/2005 14:45:00*3.8515*3.8519*3.8523*3.8515
12/15/2005 14:50:00*3.852*3.8523*3.8526*3.8516
12/15/2005 14:55:00*3.852*3.8527*3.854*3.8513
12/15/2005 15:00:00*3.8533*3.853*3.8533*3.8526
12/15/2005 15:05:00*3.853*3.853*3.8533*3.8525
12/15/2005 15:10:00*3.853*3.8521*3.8532*3.8518
12/15/2005 15:15:00*3.8521*3.8525*3.8527*3.8519
12/15/2005 15:20:00*3.8528*3.8524*3.8528*3.8521
12/15/2005 15:25:00*3.8521*3.8525*3.8528*3.8521
12/15/2005 15:30:00*3.8509*3.8552*3.8558*3.8505
12/15/2005 15:35:00*3.8555*3.8555*3.8558*3.855
12/15/2005 15:40:00*3.8551*3.8554*3.8558*3.8551
12/15/2005 15:45:00*3.8557*3.856*3.8563*3.8552
12/15/2005 15:50:00*3.8563*3.8562*3.8565*3.8557
12/15/2005 15:55:00*3.8563*3.8557*3.8563*3.8552
12/15/2005 16:00:00*3.8553*3.8557*3.8561*3.8553
12/15/2005 16:05:00*3.8553*3.8557*3.8559*3.8553
12/15/2005 16:10:00*3.856*3.8556*3.856*3.8552
12/15/2005 16:15:00*3.8556*3.8553*3.856*3.855
12/15/2005 16:20:00*3.8548*3.8554*3.8557*3.8545
12/15/2005 16:25:00*3.8547*3.8554*3.8557*3.8547
12/15/2005 16:30:00*3.855*3.8558*3.8558*3.855
12/15/2005 16:35:00*3.8561*3.8558*3.8561*3.8554
12/15/2005 16:40:00*3.8548*3.8547*3.8558*3.8545
12/15/2005 16:45:00*3.8547*3.8551*3.8555*3.8547
12/15/2005 16:50:00*3.8555*3.8551*3.8555*3.8548
12/15/2005 16:55:00*3.8554*3.8551*3.8558*3.8547
12/15/2005 17:00:00*3.855*3.8551*3.8555*3.8547
