08/25/2005 17:05:00*5.9285*5.929*5.93*5.9281
08/25/2005 17:10:00*5.9287*5.92935*5.93*5.9282
08/25/2005 17:15:00*5.92955*5.9297*5.93065*5.9284
08/25/2005 17:20:00*5.93075*5.93115*5.93115*5.929
08/25/2005 17:25:00*5.9297*5.9306*5.93185*5.9295
08/25/2005 17:30:00*5.93185*5.93035*5.93185*5.9292
08/25/2005 17:35:00*5.9295*5.92975*5.93045*5.929
08/25/2005 17:40:00*5.9292*5.92905*5.93035*5.9283
08/25/2005 17:45:00*5.9286*5.9292*5.93015*5.9281
08/25/2005 17:50:00*5.9288*5.9275*5.93015*5.9273
08/25/2005 17:55:00*5.9283*5.92865*5.92945*5.9275
08/25/2005 18:00:00*5.9279*5.92825*5.9288*5.9275
08/25/2005 18:05:00*5.9276*5.92715*5.92865*5.926
08/25/2005 18:10:00*5.9264*5.927*5.9279*5.926
08/25/2005 18:15:00*5.9279*5.9276*5.92865*5.9268
08/25/2005 18:20:00*5.9279*5.9282*5.92895*5.9275
08/25/2005 18:25:00*5.92865*5.92795*5.92865*5.9264
08/25/2005 18:30:00*5.9275*5.92865*5.92945*5.927
08/25/2005 18:35:00*5.9264*5.92795*5.92865*5.9264
08/25/2005 18:40:00*5.92835*5.9275*5.9285*5.927
08/25/2005 18:45:00*5.92835*5.9292*5.93*5.9275
08/25/2005 18:50:00*5.9286*5.9275*5.92985*5.9272
08/25/2005 18:55:00*5.9276*5.92795*5.92845*5.927
08/25/2005 19:00:00*5.9268*5.9262*5.92795*5.9255
08/25/2005 19:05:00*5.926*5.92615*5.92645*5.9252
08/25/2005 19:10:00*5.9257*5.9255*5.9267*5.9246
08/25/2005 19:15:00*5.9259*5.92885*5.92885*5.9255
08/25/2005 19:20:00*5.9279*5.92875*5.92985*5.9264
08/25/2005 19:25:00*5.9277*5.9272*5.93075*5.926
08/25/2005 19:30:00*5.92815*5.92965*5.92965*5.926
08/25/2005 19:35:00*5.93005*5.9255*5.93005*5.9251
08/25/2005 19:40:00*5.9256*5.92515*5.92745*5.9243
08/25/2005 19:45:00*5.92545*5.9239*5.92565*5.9231
08/25/2005 19:50:00*5.9242*5.92555*5.92605*5.9234
08/25/2005 19:55:00*5.9244*5.9239*5.92555*5.9235
08/25/2005 20:00:00*5.9242*5.9244*5.92675*5.9237
08/25/2005 20:05:00*5.9251*5.9252*5.92965*5.9241
08/25/2005 20:10:00*5.92585*5.92455*5.9263*5.9235
08/25/2005 20:15:00*5.9237*5.9246*5.9261*5.923
08/25/2005 20:20:00*5.92555*5.92915*5.93145*5.9245
08/25/2005 20:25:00*5.929*5.9273*5.92985*5.9273
08/25/2005 20:30:00*5.9271*5.9273*5.92905*5.9265
08/25/2005 20:35:00*5.9272*5.9274*5.92865*5.9264
08/25/2005 20:40:00*5.927*5.9285*5.92885*5.9268
08/25/2005 20:45:00*5.9276*5.9273*5.9285*5.9273
08/25/2005 20:50:00*5.9276*5.92845*5.92885*5.926
08/25/2005 20:55:00*5.9281*5.9272*5.92925*5.9262
08/25/2005 21:00:00*5.9267*5.92835*5.9303*5.9267
08/25/2005 21:05:00*5.9275*5.92935*5.9297*5.927
08/25/2005 21:10:00*5.9284*5.9273*5.92965*5.9253
08/25/2005 21:15:00*5.9275*5.928*5.92895*5.927
08/25/2005 21:20:00*5.9278*5.92815*5.92905*5.9269
08/25/2005 21:25:00*5.9281*5.92845*5.9298*5.9271
08/25/2005 21:30:00*5.9281*5.9268*5.9288*5.925
08/25/2005 21:35:00*5.92755*5.9267*5.92755*5.9256
08/25/2005 21:40:00*5.9265*5.927*5.92825*5.9262
08/25/2005 21:45:00*5.92825*5.9265*5.92875*5.9258
08/25/2005 21:50:00*5.9268*5.9266*5.92905*5.9254
08/25/2005 21:55:00*5.92725*5.9262*5.92745*5.9248
08/25/2005 22:00:00*5.92705*5.926*5.92745*5.9252
08/25/2005 22:05:00*5.9258*5.92675*5.92745*5.9252
08/25/2005 22:10:00*5.9254*5.92695*5.92755*5.9249
08/25/2005 22:15:00*5.92725*5.9258*5.92745*5.9251
08/25/2005 22:20:00*5.9262*5.92575*5.92705*5.9248
08/25/2005 22:25:00*5.9251*5.9256*5.92645*5.9246
08/25/2005 22:30:00*5.9258*5.9258*5.92735*5.9248
08/25/2005 22:35:00*5.926*5.92715*5.92835*5.9242
08/25/2005 22:40:00*5.9263*5.9275*5.92845*5.9262
08/25/2005 22:45:00*5.9277*5.927*5.92805*5.9257
08/25/2005 22:50:00*5.92775*5.9281*5.92845*5.9254
08/25/2005 22:55:00*5.9274*5.92715*5.9281*5.926
08/25/2005 23:00:00*5.926*5.9266*5.92835*5.926
08/25/2005 23:05:00*5.92715*5.92745*5.9278*5.9266
08/25/2005 23:10:00*5.9266*5.9266*5.92785*5.9262
08/25/2005 23:15:00*5.9267*5.9266*5.92795*5.9256
08/25/2005 23:20:00*5.9264*5.9258*5.92885*5.9249
08/25/2005 23:25:00*5.926*5.927*5.9282*5.9249
08/25/2005 23:30:00*5.92755*5.9289*5.93075*5.9263
08/25/2005 23:35:00*5.929*5.93085*5.93125*5.9288
08/25/2005 23:40:00*5.9302*5.92965*5.93125*5.9286
08/25/2005 23:45:00*5.92925*5.9306*5.93165*5.9282
08/25/2005 23:50:00*5.9315*5.93115*5.93175*5.93
08/25/2005 23:55:00*5.9308*5.93065*5.93115*5.928
08/26/2005 00:00:00*5.9304*5.92995*5.93095*5.9292
08/26/2005 00:05:00*5.93025*5.9294*5.93075*5.9283
08/26/2005 00:10:00*5.9292*5.9295*5.93075*5.9283
08/26/2005 00:15:00*5.93025*5.9288*5.9309*5.9286
08/26/2005 00:20:00*5.9295*5.92995*5.93025*5.9265
08/26/2005 00:25:00*5.9297*5.9303*5.93155*5.9295
08/26/2005 00:30:00*5.9312*5.93195*5.9321*5.9303
08/26/2005 00:35:00*5.9307*5.9308*5.93225*5.9302
08/26/2005 00:40:00*5.9305*5.9292*5.9318*5.9284
08/26/2005 00:45:00*5.9299*5.9289*5.93125*5.9277
08/26/2005 00:50:00*5.9291*5.93015*5.93045*5.9262
08/26/2005 00:55:00*5.9294*5.92915*5.9309*5.9268
08/26/2005 01:00:00*5.9283*5.9285*5.92975*5.9276
08/26/2005 01:05:00*5.9275*5.92875*5.92895*5.92665
08/26/2005 01:10:00*5.92845*5.9276*5.9291*5.9275
08/26/2005 01:15:00*5.9279*5.92495*5.9291*5.9239
08/26/2005 01:20:00*5.9253*5.9244*5.926*5.9233
08/26/2005 01:25:00*5.92475*5.9235*5.9252*5.923
08/26/2005 01:30:00*5.9232*5.9245*5.9253*5.9229
08/26/2005 01:35:00*5.92385*5.9205*5.92455*5.92
08/26/2005 01:40:00*5.92105*5.92365*5.9243*5.9198
08/26/2005 01:45:00*5.9218*5.9215*5.92415*5.9212
08/26/2005 01:50:00*5.9222*5.9229*5.92405*5.9215
08/26/2005 01:55:00*5.9228*5.9221*5.9242*5.9208
08/26/2005 02:00:00*5.9222*5.9233*5.92405*5.9217
08/26/2005 02:05:00*5.9219*5.9222*5.9248*5.9207
08/26/2005 02:10:00*5.9218*5.9274*5.93025*5.9208
08/26/2005 02:15:00*5.9277*5.9285*5.92915*5.9265
08/26/2005 02:20:00*5.9283*5.924*5.93125*5.9227
08/26/2005 02:25:00*5.9246*5.9216*5.9249*5.9208
08/26/2005 02:30:00*5.9214*5.925*5.92715*5.9205
08/26/2005 02:45:00*5.92215*5.91955*5.925*5.9188
08/26/2005 02:50:00*5.9185*5.9157*5.92025*5.9101
08/26/2005 02:55:00*5.9145*5.9174*5.9184*5.914
08/26/2005 03:00:00*5.91795*5.9228*5.9234*5.9161
08/26/2005 03:05:00*5.9225*5.9214*5.92365*5.9177
08/26/2005 03:10:00*5.9216*5.924*5.9261*5.9206
08/26/2005 03:15:00*5.9223*5.9275*5.9275*5.92155
08/26/2005 03:20:00*5.92625*5.92775*5.9304*5.92335
08/26/2005 03:25:00*5.9291*5.92955*5.9302*5.9229
08/26/2005 03:30:00*5.9289*5.9306*5.9306*5.9229
08/26/2005 03:35:00*5.92905*5.9325*5.9338*5.9278
08/26/2005 03:40:00*5.9327*5.9439*5.9458*5.93
08/26/2005 03:45:00*5.9445*5.9524*5.954*5.93855
08/26/2005 03:50:00*5.9533*5.9558*5.963*5.9522
08/26/2005 03:55:00*5.956*5.954*5.9573*5.9517
08/26/2005 04:00:00*5.9544*5.9521*5.9554*5.95015
08/26/2005 04:05:00*5.952*5.9514*5.9537*5.94955
08/26/2005 04:10:00*5.9512*5.9525*5.9538*5.94925
08/26/2005 04:15:00*5.9533*5.9511*5.9556*5.94915
08/26/2005 04:20:00*5.9505*5.9505*5.9519*5.94875
08/26/2005 04:25:00*5.9506*5.9512*5.9517*5.94825
08/26/2005 04:30:00*5.95055*5.9538*5.954*5.94815
08/26/2005 04:35:00*5.9536*5.9537*5.9554*5.9508
08/26/2005 04:40:00*5.9535*5.958*5.9586*5.951
08/26/2005 04:45:00*5.9577*5.95055*5.9587*5.95055
08/26/2005 04:50:00*5.9522*5.9516*5.9533*5.9488
08/26/2005 04:55:00*5.952*5.94975*5.9529*5.94835
08/26/2005 05:00:00*5.95045*5.9535*5.9538*5.94945
08/26/2005 05:05:00*5.9532*5.9551*5.9551*5.9521
08/26/2005 05:10:00*5.9552*5.9581*5.961*5.954
08/26/2005 05:15:00*5.9582*5.966*5.9663*5.957
08/26/2005 05:20:00*5.9652*5.9645*5.9663*5.9628
08/26/2005 05:25:00*5.9636*5.9638*5.9663*5.9634
08/26/2005 05:30:00*5.9634*5.961*5.9644*5.96045
08/26/2005 05:35:00*5.9614*5.9608*5.9619*5.95945
08/26/2005 05:40:00*5.9616*5.9637*5.9644*5.96045
08/26/2005 05:45:00*5.9629*5.9633*5.9637*5.96135
08/26/2005 05:50:00*5.963*5.9639*5.9652*5.96255
08/26/2005 05:55:00*5.9641*5.9619*5.9641*5.9616
08/26/2005 06:00:00*5.96145*5.9612*5.9626*5.9605
08/26/2005 06:05:00*5.9608*5.9598*5.9618*5.9579
08/26/2005 06:10:00*5.95965*5.9573*5.9602*5.9573
08/26/2005 06:15:00*5.9575*5.9572*5.9614*5.9568
08/26/2005 06:20:00*5.9576*5.9565*5.9579*5.9549
08/26/2005 06:25:00*5.9564*5.9549*5.958*5.9534
08/26/2005 06:30:00*5.9551*5.9522*5.9557*5.9506
08/26/2005 06:35:00*5.9517*5.9513*5.9524*5.9489
08/26/2005 06:40:00*5.9516*5.9512*5.95315*5.9507
08/26/2005 06:45:00*5.951*5.9535*5.9556*5.9506
08/26/2005 06:50:00*5.9532*5.9535*5.9542*5.9525
08/26/2005 06:55:00*5.953*5.9513*5.9537*5.9501
08/26/2005 07:00:00*5.9511*5.9496*5.952*5.9494
08/26/2005 07:05:00*5.9499*5.9468*5.951*5.9462
08/26/2005 07:10:00*5.9466*5.9467*5.94725*5.9451
08/26/2005 07:15:00*5.9464*5.9454*5.94845*5.9451
08/26/2005 07:20:00*5.9452*5.9482*5.9484*5.945
08/26/2005 07:25:00*5.9484*5.9492*5.9506*5.9471
08/26/2005 07:30:00*5.94925*5.9506*5.9506*5.94785
08/26/2005 07:35:00*5.9504*5.9505*5.9509*5.9496
08/26/2005 07:40:00*5.9506*5.9487*5.9508*5.9481
08/26/2005 07:45:00*5.9481*5.9482*5.94945*5.9478
08/26/2005 07:50:00*5.9481*5.9484*5.9489*5.9472
08/26/2005 07:55:00*5.9478*5.9469*5.9484*5.9466
08/26/2005 08:00:00*5.947*5.9465*5.9476*5.946
08/26/2005 08:05:00*5.9464*5.9501*5.9505*5.94565
08/26/2005 08:10:00*5.9505*5.9498*5.95135*5.9488
08/26/2005 08:15:00*5.9494*5.9522*5.9532*5.949
08/26/2005 08:20:00*5.952*5.9528*5.9539*5.95045
08/26/2005 08:25:00*5.9525*5.9517*5.9543*5.9513
08/26/2005 08:30:00*5.95195*5.9505*5.95245*5.9493
08/26/2005 08:35:00*5.9501*5.9496*5.9507*5.9483
08/26/2005 08:40:00*5.949*5.9486*5.9499*5.9485
08/26/2005 08:45:00*5.9486*5.9443*5.9493*5.9438
08/26/2005 08:50:00*5.94445*5.9439*5.94515*5.9428
08/26/2005 08:55:00*5.94415*5.9415*5.9449*5.9413
08/26/2005 09:00:00*5.94165*5.9344*5.94165*5.9344
08/26/2005 09:05:00*5.93475*5.93275*5.9353*5.9308
08/26/2005 09:10:00*5.932*5.93345*5.93345*5.9297
08/26/2005 09:15:00*5.93245*5.9344*5.93545*5.9301
08/26/2005 09:20:00*5.9346*5.9315*5.9354*5.9315
08/26/2005 09:25:00*5.9317*5.9318*5.9348*5.9249
08/26/2005 09:30:00*5.9316*5.9343*5.9348*5.9316
08/26/2005 09:35:00*5.9349*5.9386*5.9405*5.9343
08/26/2005 09:40:00*5.9402*5.9355*5.9402*5.933
08/26/2005 09:45:00*5.93475*5.9341*5.9367*5.9338
08/26/2005 09:50:00*5.9336*5.9363*5.9372*5.9336
08/26/2005 09:55:00*5.9359*5.9344*5.93745*5.9317
08/26/2005 10:00:00*5.9349*5.9422*5.9422*5.9344
08/26/2005 10:05:00*5.9418*5.9432*5.9443*5.93645
08/26/2005 10:10:00*5.9429*5.9466*5.9492*5.94035
08/26/2005 10:15:00*5.9436*5.9471*5.9505*5.9436
08/26/2005 10:20:00*5.9462*5.9432*5.9471*5.9423
08/26/2005 10:25:00*5.9449*5.9422*5.9459*5.9402
08/26/2005 10:30:00*5.9442*5.9456*5.9476*5.9402
08/26/2005 10:35:00*5.9454*5.9454*5.9461*5.9411
08/26/2005 10:40:00*5.9449*5.94045*5.9462*5.94045
08/26/2005 10:45:00*5.9431*5.9446*5.9471*5.9398
08/26/2005 10:50:00*5.9476*5.952*5.9539*5.9438
08/26/2005 10:55:00*5.9522*5.9424*5.9532*5.9423
08/26/2005 11:00:00*5.94205*5.9465*5.9467*5.9409
08/26/2005 11:05:00*5.9462*5.9446*5.9485*5.94425
08/26/2005 11:10:00*5.9463*5.9447*5.9469*5.94315
08/26/2005 11:15:00*5.9446*5.9438*5.9451*5.9422
08/26/2005 11:20:00*5.9426*5.9447*5.9454*5.94195
08/26/2005 11:25:00*5.9445*5.9441*5.9451*5.94185
08/26/2005 11:30:00*5.9443*5.9489*5.9551*5.9416
08/26/2005 11:35:00*5.9504*5.9519*5.953*5.9487
08/26/2005 11:40:00*5.9525*5.946*5.9525*5.946
08/26/2005 11:45:00*5.95*5.9534*5.9575*5.946
08/26/2005 11:50:00*5.9531*5.9584*5.9612*5.9508
08/26/2005 11:55:00*5.958*5.956*5.9586*5.95295
08/26/2005 12:00:00*5.9565*5.95235*5.9574*5.95235
08/26/2005 12:05:00*5.9552*5.9573*5.9574*5.95235
08/26/2005 12:10:00*5.9549*5.9543*5.9586*5.9538
08/26/2005 12:15:00*5.957*5.9543*5.9577*5.95315
08/26/2005 12:20:00*5.9572*5.9573*5.9579*5.95345
08/26/2005 12:25:00*5.9574*5.9549*5.9582*5.95485
08/26/2005 12:30:00*5.9574*5.9545*5.9576*5.9496
08/26/2005 12:35:00*5.9573*5.9592*5.9596*5.95355
08/26/2005 12:40:00*5.9588*5.9563*5.9592*5.95595
08/26/2005 12:45:00*5.95685*5.9569*5.9599*5.9562
08/26/2005 12:50:00*5.9586*5.9592*5.9596*5.95635
08/26/2005 12:55:00*5.9588*5.9593*5.9614*5.9565
08/26/2005 13:00:00*5.9588*5.9566*5.9593*5.955
08/26/2005 13:05:00*5.9553*5.9582*5.9582*5.9553
08/26/2005 13:10:00*5.9569*5.959*5.9622*5.9566
08/26/2005 13:15:00*5.95935*5.95875*5.962*5.95725
08/26/2005 13:20:00*5.95835*5.95845*5.962*5.9578
08/26/2005 13:25:00*5.9608*5.95865*5.9617*5.9581
08/26/2005 13:30:00*5.95865*5.9612*5.9616*5.9581
08/26/2005 13:35:00*5.9616*5.9612*5.9616*5.9581
08/26/2005 13:40:00*5.9588*5.9608*5.9614*5.95755
08/26/2005 13:45:00*5.9604*5.9606*5.962*5.9577
08/26/2005 13:50:00*5.9607*5.95745*5.9612*5.95745
08/26/2005 13:55:00*5.9604*5.96*5.9612*5.95745
08/26/2005 14:00:00*5.9602*5.9523*5.9613*5.9523
08/26/2005 14:05:00*5.9526*5.95015*5.9538*5.94415
08/26/2005 14:10:00*5.9535*5.9511*5.9542*5.95
08/26/2005 14:15:00*5.954*5.9544*5.9549*5.95105
08/26/2005 14:20:00*5.9548*5.9542*5.9548*5.95055
08/26/2005 14:25:00*5.9538*5.955*5.9556*5.9509
08/26/2005 14:30:00*5.9553*5.9547*5.9553*5.95095
08/26/2005 14:35:00*5.95135*5.95025*5.956*5.95025
08/26/2005 14:40:00*5.9533*5.95695*5.9584*5.94915
08/26/2005 14:45:00*5.9579*5.9572*5.9588*5.95545
08/26/2005 14:50:00*5.9572*5.9557*5.95765*5.9541
08/26/2005 14:55:00*5.95625*5.9587*5.9634*5.9552
08/26/2005 15:00:00*5.9585*5.9514*5.9604*5.9514
08/26/2005 15:05:00*5.955*5.9569*5.9585*5.9514
08/26/2005 15:10:00*5.9573*5.95595*5.9586*5.9547
08/26/2005 15:15:00*5.95565*5.95455*5.9595*5.95455
08/26/2005 15:20:00*5.9579*5.9579*5.9588*5.95445
08/26/2005 15:25:00*5.9547*5.9568*5.9582*5.95285
08/26/2005 15:30:00*5.9538*5.9583*5.9595*5.9538
08/26/2005 15:35:00*5.9585*5.95675*5.9595*5.955
08/26/2005 15:40:00*5.95675*5.9578*5.9595*5.95475
08/26/2005 15:45:00*5.9572*5.9538*5.9578*5.95325
08/26/2005 15:50:00*5.9538*5.9538*5.957*5.95335
08/26/2005 15:55:00*5.9563*5.9577*5.958*5.95325
08/26/2005 16:00:00*5.95435*5.958*5.9592*5.95435
08/26/2005 16:05:00*5.958*5.95455*5.958*5.95425
08/26/2005 16:10:00*5.95425*5.95515*5.958*5.95385
08/26/2005 16:15:00*5.95515*5.95565*5.9588*5.95515
08/26/2005 16:20:00*5.95555*5.95535*5.9582*5.95495
08/26/2005 16:25:00*5.9581*5.9565*5.9581*5.95335
08/26/2005 16:30:00*5.9562*5.95395*5.957*5.95265
08/26/2005 16:35:00*5.95365*5.9565*5.9565*5.95255
08/26/2005 16:40:00*5.9565*5.95375*5.9575*5.95195
08/26/2005 16:45:00*5.95375*5.9557*5.956*5.95175
08/26/2005 16:50:00*5.95265*5.9542*5.956*5.95115
08/26/2005 16:55:00*5.95085*5.9546*5.9561*5.95085
08/26/2005 17:00:00*5.955*5.94995*5.955*5.94995
