08/29/2005 17:05:00*5.963*5.9619*5.9655*5.9607
08/29/2005 17:10:00*5.961*5.962*5.9645*5.961
08/29/2005 17:15:00*5.9642*5.9655*5.96755*5.962
08/29/2005 17:20:00*5.96335*5.9645*5.9658*5.96335
08/29/2005 17:25:00*5.9639*5.9622*5.9646*5.9597
08/29/2005 17:30:00*5.9618*5.9616*5.9628*5.9595
08/29/2005 17:35:00*5.9609*5.9642*5.9654*5.9609
08/29/2005 17:40:00*5.9654*5.96495*5.9675*5.961
08/29/2005 17:45:00*5.9646*5.9654*5.9687*5.9645
08/29/2005 17:50:00*5.965*5.9647*5.9664*5.9622
08/29/2005 17:55:00*5.9647*5.9661*5.9676*5.9617
08/29/2005 18:00:00*5.9647*5.96325*5.9674*5.9614
08/29/2005 18:05:00*5.96325*5.9659*5.9671*5.9612
08/29/2005 18:10:00*5.9659*5.9643*5.966*5.9624
08/29/2005 18:15:00*5.96185*5.9649*5.967*5.96185
08/29/2005 18:20:00*5.96475*5.9654*5.9677*5.9639
08/29/2005 18:25:00*5.9666*5.9647*5.9679*5.9643
08/29/2005 18:30:00*5.9647*5.9642*5.9666*5.9637
08/29/2005 18:35:00*5.9642*5.962*5.9651*5.9615
08/29/2005 18:40:00*5.962*5.96225*5.9635*5.9606
08/29/2005 18:45:00*5.96225*5.9624*5.9643*5.9597
08/29/2005 18:50:00*5.962*5.9609*5.9628*5.9597
08/29/2005 18:55:00*5.9614*5.9627*5.9627*5.9589
08/29/2005 19:00:00*5.96155*5.9621*5.9627*5.9602
08/29/2005 19:05:00*5.9607*5.95935*5.9637*5.9589
08/29/2005 19:10:00*5.95865*5.96*5.9606*5.958
08/29/2005 19:15:00*5.9581*5.9588*5.9604*5.95795
08/29/2005 19:20:00*5.9592*5.9594*5.9609*5.9585
08/29/2005 19:25:00*5.95945*5.96195*5.9637*5.9581
08/29/2005 19:30:00*5.9632*5.9609*5.9632*5.9581
08/29/2005 19:35:00*5.9627*5.9616*5.9627*5.9606
08/29/2005 19:40:00*5.9613*5.9638*5.9652*5.959
08/29/2005 19:45:00*5.9638*5.9622*5.9638*5.9607
08/29/2005 19:50:00*5.9622*5.9623*5.9641*5.9602
08/29/2005 19:55:00*5.963*5.9636*5.9645*5.9615
08/29/2005 20:00:00*5.9636*5.9646*5.9667*5.9631
08/29/2005 20:05:00*5.9653*5.9653*5.96685*5.963
08/29/2005 20:10:00*5.9644*5.9652*5.9657*5.9634
08/29/2005 20:15:00*5.9641*5.9663*5.9663*5.9629
08/29/2005 20:20:00*5.9655*5.96215*5.9663*5.9616
08/29/2005 20:25:00*5.963*5.96355*5.9646*5.9606
08/29/2005 20:30:00*5.96355*5.9614*5.9638*5.9614
08/29/2005 20:35:00*5.9617*5.9643*5.9644*5.9607
08/29/2005 20:40:00*5.9641*5.9633*5.9646*5.9628
08/29/2005 20:45:00*5.9633*5.9634*5.9643*5.9611
08/29/2005 20:50:00*5.9636*5.9641*5.9671*5.961
08/29/2005 20:55:00*5.9638*5.963*5.9641*5.9615
08/29/2005 21:00:00*5.9664*5.9633*5.9711*5.9627
08/29/2005 21:05:00*5.963*5.9645*5.96505*5.9628
08/29/2005 21:10:00*5.9645*5.9636*5.96505*5.9633
08/29/2005 21:15:00*5.9639*5.9636*5.9645*5.9626
08/29/2005 21:20:00*5.9632*5.96365*5.9643*5.9617
08/29/2005 21:25:00*5.96365*5.9636*5.9641*5.9629
08/29/2005 21:30:00*5.9636*5.96305*5.9641*5.9626
08/29/2005 21:35:00*5.9638*5.9627*5.96395*5.962
08/29/2005 21:40:00*5.9631*5.9641*5.96485*5.9627
08/29/2005 21:45:00*5.9647*5.9647*5.96555*5.964
08/29/2005 21:50:00*5.9647*5.965*5.9663*5.963
08/29/2005 21:55:00*5.9646*5.9645*5.96605*5.9631
08/29/2005 22:00:00*5.9645*5.9634*5.9652*5.96165
08/29/2005 22:05:00*5.96275*5.9622*5.9634*5.96185
08/29/2005 22:10:00*5.96255*5.9617*5.9629*5.9597
08/29/2005 22:15:00*5.96205*5.9613*5.9628*5.9599
08/29/2005 22:20:00*5.9613*5.9696*5.9696*5.9587
08/29/2005 22:25:00*5.97*5.9592*5.97*5.9592
08/29/2005 22:30:00*5.9636*5.9624*5.9636*5.9592
08/29/2005 22:35:00*5.962*5.9625*5.96315*5.9604
08/29/2005 22:40:00*5.963*5.9641*5.9651*5.961
08/29/2005 22:45:00*5.9631*5.96395*5.965*5.9615
08/29/2005 22:50:00*5.9639*5.9633*5.96535*5.9619
08/29/2005 22:55:00*5.9629*5.9649*5.966*5.9629
08/29/2005 23:00:00*5.96565*5.9638*5.96565*5.9638
08/29/2005 23:05:00*5.96405*5.9625*5.9688*5.9619
08/29/2005 23:10:00*5.9675*5.96365*5.9692*5.9617
08/29/2005 23:15:00*5.9687*5.9628*5.9687*5.9621
08/29/2005 23:20:00*5.963*5.9635*5.9637*5.9627
08/29/2005 23:25:00*5.9637*5.9623*5.9692*5.96195
08/29/2005 23:30:00*5.9625*5.9636*5.96425*5.9623
08/29/2005 23:35:00*5.9639*5.963*5.9639*5.962
08/29/2005 23:40:00*5.9627*5.9623*5.9681*5.9622
08/29/2005 23:45:00*5.9632*5.9643*5.9647*5.9623
08/29/2005 23:50:00*5.964*5.964*5.9656*5.9636
08/29/2005 23:55:00*5.965*5.964*5.9662*5.9636
08/30/2005 00:00:00*5.966*5.9636*5.96635*5.9633
08/30/2005 00:05:00*5.9647*5.96545*5.971*5.9636
08/30/2005 00:10:00*5.9649*5.9639*5.9716*5.9639
08/30/2005 00:15:00*5.9686*5.971*5.971*5.9639
08/30/2005 00:20:00*5.9703*5.9675*5.971*5.9644
08/30/2005 00:25:00*5.9702*5.9627*5.9702*5.9624
08/30/2005 00:30:00*5.9683*5.9691*5.9693*5.9626
08/30/2005 00:35:00*5.9629*5.9634*5.9691*5.9625
08/30/2005 00:40:00*5.9691*5.9679*5.97*5.9613
08/30/2005 00:45:00*5.9624*5.9679*5.9698*5.9621
08/30/2005 00:50:00*5.963*5.969*5.9693*5.9625
08/30/2005 00:55:00*5.9695*5.9632*5.9695*5.9627
08/30/2005 01:00:00*5.963*5.9689*5.9703*5.9626
08/30/2005 01:05:00*5.964*5.9705*5.971*5.9632
08/30/2005 01:10:00*5.9651*5.9675*5.9709*5.9628
08/30/2005 01:15:00*5.9695*5.9692*5.9708*5.9626
08/30/2005 01:20:00*5.969*5.9682*5.9706*5.9596
08/30/2005 01:25:00*5.963*5.9648*5.9702*5.9628
08/30/2005 01:30:00*5.9693*5.9673*5.9708*5.9648
08/30/2005 01:35:00*5.9706*5.9705*5.9709*5.9656
08/30/2005 01:40:00*5.9669*5.9691*5.9705*5.9636
08/30/2005 01:45:00*5.9689*5.9639*5.9699*5.9639
08/30/2005 01:50:00*5.9649*5.964*5.9691*5.9625
08/30/2005 01:55:00*5.9672*5.9652*5.969*5.9616
08/30/2005 02:00:00*5.963*5.9617*5.9671*5.95995
08/30/2005 02:05:00*5.9621*5.9629*5.968*5.9614
08/30/2005 02:10:00*5.9654*5.9634*5.9686*5.9586
08/30/2005 02:15:00*5.9679*5.9615*5.9692*5.9586
08/30/2005 02:20:00*5.9613*5.9606*5.9687*5.9593
08/30/2005 02:25:00*5.961*5.9596*5.9688*5.9566
08/30/2005 02:30:00*5.9573*5.9561*5.9612*5.9535
08/30/2005 02:45:00*5.9567*5.9577*5.96125*5.9559
08/30/2005 02:50:00*5.9586*5.9509*5.9596*5.9509
08/30/2005 02:55:00*5.95165*5.95025*5.9526*5.9467
08/30/2005 03:00:00*5.9515*5.9466*5.9532*5.9466
08/30/2005 03:05:00*5.9472*5.9399*5.95375*5.9393
08/30/2005 03:10:00*5.9403*5.94815*5.9502*5.9366
08/30/2005 03:15:00*5.9369*5.9409*5.9498*5.9356
08/30/2005 03:20:00*5.9413*5.9523*5.9535*5.9366
08/30/2005 03:25:00*5.9524*5.9513*5.9524*5.9379
08/30/2005 03:30:00*5.9517*5.9464*5.9534*5.9426
08/30/2005 03:35:00*5.9432*5.9421*5.9464*5.9351
08/30/2005 03:40:00*5.9418*5.9431*5.9453*5.9348
08/30/2005 03:45:00*5.9435*5.9415*5.9442*5.9333
08/30/2005 03:50:00*5.9408*5.9411*5.9439*5.9398
08/30/2005 03:55:00*5.9431*5.9426*5.9448*5.9335
08/30/2005 04:00:00*5.9423*5.9424*5.94495*5.9409
08/30/2005 04:05:00*5.9442*5.9414*5.9442*5.9406
08/30/2005 04:10:00*5.9408*5.9408*5.9438*5.934
08/30/2005 04:15:00*5.9412*5.9323*5.9437*5.9319
08/30/2005 04:20:00*5.9312*5.9289*5.933*5.9218
08/30/2005 04:25:00*5.9283*5.9324*5.9331*5.9261
08/30/2005 04:30:00*5.9305*5.9345*5.9351*5.9299
08/30/2005 04:35:00*5.9348*5.9345*5.9352*5.9313
08/30/2005 04:40:00*5.9338*5.9312*5.9352*5.9294
08/30/2005 04:45:00*5.9305*5.9316*5.9338*5.9287
08/30/2005 04:50:00*5.9309*5.9319*5.9341*5.92915
08/30/2005 04:55:00*5.9326*5.9304*5.933*5.9299
08/30/2005 05:00:00*5.9318*5.9341*5.9357*5.9304
08/30/2005 05:05:00*5.933*5.9303*5.9349*5.93
08/30/2005 05:10:00*5.9306*5.9295*5.9315*5.928
08/30/2005 05:15:00*5.9283*5.9281*5.9309*5.9269
08/30/2005 05:20:00*5.9277*5.92895*5.9299*5.9266
08/30/2005 05:25:00*5.9293*5.9299*5.9302*5.9288
08/30/2005 05:30:00*5.9295*5.9299*5.9299*5.9279
08/30/2005 05:35:00*5.9292*5.9342*5.9356*5.9285
08/30/2005 05:40:00*5.9338*5.9327*5.93495*5.9318
08/30/2005 05:45:00*5.9334*5.9308*5.9334*5.92955
08/30/2005 05:50:00*5.9305*5.9303*5.9316*5.9281
08/30/2005 05:55:00*5.9307*5.9308*5.9321*5.9283
08/30/2005 06:00:00*5.9302*5.93*5.9329*5.9283
08/30/2005 06:05:00*5.9307*5.9275*5.9311*5.9271
08/30/2005 06:10:00*5.9271*5.9278*5.929*5.92565
08/30/2005 06:15:00*5.9271*5.9288*5.929*5.9267
08/30/2005 06:20:00*5.9288*5.9267*5.9292*5.9262
08/30/2005 06:25:00*5.927*5.9296*5.9319*5.9267
08/30/2005 06:30:00*5.9299*5.9309*5.9316*5.9289
08/30/2005 06:35:00*5.9316*5.9267*5.9323*5.9267
08/30/2005 06:40:00*5.9273*5.92955*5.93035*5.9261
08/30/2005 06:45:00*5.9299*5.92115*5.9299*5.9185
08/30/2005 06:50:00*5.921*5.9229*5.9241*5.9196
08/30/2005 06:55:00*5.9235*5.9186*5.92425*5.918
08/30/2005 07:00:00*5.9186*5.9194*5.9215*5.9109
08/30/2005 07:05:00*5.91975*5.9222*5.9222*5.9194
08/30/2005 07:10:00*5.9222*5.92065*5.92225*5.9197
08/30/2005 07:15:00*5.92045*5.9215*5.9222*5.92045
08/30/2005 07:20:00*5.9217*5.92125*5.9222*5.9208
08/30/2005 07:25:00*5.9214*5.9221*5.9235*5.9204
08/30/2005 07:30:00*5.9228*5.92365*5.9245*5.9218
08/30/2005 07:35:00*5.9238*5.926*5.9267*5.9225
08/30/2005 07:40:00*5.9237*5.9256*5.9267*5.92305
08/30/2005 07:45:00*5.92575*5.9262*5.9268*5.9251
08/30/2005 07:50:00*5.92595*5.9247*5.9262*5.923
08/30/2005 07:55:00*5.9243*5.92385*5.9247*5.9233
08/30/2005 08:00:00*5.9236*5.9267*5.92775*5.923
08/30/2005 08:05:00*5.9272*5.92385*5.9278*5.9235
08/30/2005 08:10:00*5.924*5.9237*5.9253*5.922
08/30/2005 08:15:00*5.9234*5.9227*5.92385*5.9213
08/30/2005 08:20:00*5.9223*5.9248*5.92605*5.9217
08/30/2005 08:25:00*5.9245*5.9228*5.92625*5.9228
08/30/2005 08:30:00*5.9231*5.9253*5.9282*5.9224
08/30/2005 08:35:00*5.92515*5.9245*5.9317*5.9242
08/30/2005 08:40:00*5.92395*5.9242*5.92565*5.9228
08/30/2005 08:45:00*5.9236*5.9261*5.9277*5.9236
08/30/2005 08:50:00*5.9263*5.92995*5.92995*5.9261
08/30/2005 08:55:00*5.9286*5.9299*5.93215*5.9286
08/30/2005 09:00:00*5.9295*5.9306*5.93125*5.9292
08/30/2005 09:05:00*5.9299*5.92985*5.93135*5.9283
08/30/2005 09:10:00*5.929*5.9308*5.934*5.9277
08/30/2005 09:15:00*5.9344*5.93005*5.9344*5.9298
08/30/2005 09:20:00*5.9316*5.9286*5.9319*5.9273
08/30/2005 09:25:00*5.9286*5.9283*5.92965*5.9269
08/30/2005 09:30:00*5.9293*5.9271*5.9302*5.9267
08/30/2005 09:35:00*5.9278*5.9264*5.9289*5.9258
08/30/2005 09:40:00*5.9261*5.9273*5.9281*5.92405
08/30/2005 09:45:00*5.92745*5.9304*5.9317*5.9273
08/30/2005 09:50:00*5.93115*5.9315*5.9321*5.9304
08/30/2005 09:55:00*5.9321*5.9294*5.9321*5.9276
08/30/2005 10:00:00*5.9292*5.9303*5.9318*5.928
08/30/2005 10:05:00*5.93*5.9328*5.93375*5.9279
08/30/2005 10:10:00*5.9335*5.9339*5.9346*5.93055
08/30/2005 10:15:00*5.9336*5.9339*5.9369*5.9301
08/30/2005 10:20:00*5.9366*5.934*5.9372*5.9321
08/30/2005 10:25:00*5.9344*5.936*5.9362*5.93015
08/30/2005 10:30:00*5.9362*5.9372*5.9383*5.93295
08/30/2005 10:35:00*5.9368*5.9336*5.9372*5.9312
08/30/2005 10:40:00*5.9333*5.9313*5.9357*5.92985
08/30/2005 10:45:00*5.9316*5.93*5.9319*5.92705
08/30/2005 10:50:00*5.9296*5.9282*5.9309*5.92675
08/30/2005 10:55:00*5.928*5.92995*5.92995*5.9274
08/30/2005 11:00:00*5.9283*5.92635*5.92995*5.9254
08/30/2005 11:05:00*5.927*5.9252*5.9283*5.9245
08/30/2005 11:10:00*5.9251*5.9237*5.9266*5.9227
08/30/2005 11:15:00*5.923*5.921*5.924*5.9162
08/30/2005 11:20:00*5.9222*5.92395*5.926*5.921
08/30/2005 11:25:00*5.9247*5.9253*5.9267*5.9229
08/30/2005 11:30:00*5.9261*5.9274*5.928*5.92425
08/30/2005 11:35:00*5.92645*5.9289*5.9296*5.92545
08/30/2005 11:40:00*5.92765*5.9309*5.9327*5.92735
08/30/2005 11:45:00*5.92915*5.9327*5.941*5.9289
08/30/2005 11:50:00*5.9313*5.92775*5.9327*5.9266
08/30/2005 11:55:00*5.9288*5.9282*5.9298*5.9266
08/30/2005 12:00:00*5.92675*5.9298*5.9305*5.92675
08/30/2005 12:05:00*5.9295*5.9311*5.9315*5.92805
08/30/2005 12:10:00*5.9308*5.92885*5.9324*5.92885
08/30/2005 12:15:00*5.9297*5.92785*5.9303*5.92555
08/30/2005 12:20:00*5.9287*5.92795*5.9297*5.92615
08/30/2005 12:25:00*5.9292*5.9308*5.9318*5.92795
08/30/2005 12:30:00*5.9319*5.93135*5.9323*5.92955
08/30/2005 12:35:00*5.931*5.9283*5.93135*5.928
08/30/2005 12:40:00*5.928*5.92725*5.9294*5.92725
08/30/2005 12:45:00*5.9285*5.9295*5.9303*5.9269
08/30/2005 12:50:00*5.9297*5.92285*5.9305*5.92285
08/30/2005 12:55:00*5.9201*5.9199*5.9233*5.91955
08/30/2005 13:00:00*5.9215*5.92045*5.9221*5.9199
08/30/2005 13:05:00*5.9219*5.9215*5.9219*5.92005
08/30/2005 13:10:00*5.9211*5.9239*5.9249*5.91965
08/30/2005 13:15:00*5.9228*5.925*5.928*5.9216
08/30/2005 13:20:00*5.9262*5.92505*5.9275*5.92255
08/30/2005 13:25:00*5.9258*5.92955*5.9316*5.92475
08/30/2005 13:30:00*5.9304*5.9301*5.9309*5.92885
08/30/2005 13:35:00*5.9297*5.9292*5.9301*5.92795
08/30/2005 13:40:00*5.9289*5.9301*5.9304*5.92795
08/30/2005 13:45:00*5.9303*5.9294*5.9304*5.9279
08/30/2005 13:50:00*5.9297*5.928*5.9299*5.92655
08/30/2005 13:55:00*5.9285*5.9257*5.9285*5.92405
08/30/2005 14:00:00*5.9256*5.9278*5.9283*5.92435
08/30/2005 14:05:00*5.9283*5.92505*5.9283*5.92415
08/30/2005 14:10:00*5.9259*5.9263*5.9274*5.92365
08/30/2005 14:15:00*5.926*5.9216*5.9266*5.92145
08/30/2005 14:20:00*5.9218*5.9237*5.9248*5.9216
08/30/2005 14:25:00*5.9248*5.92415*5.9256*5.9224
08/30/2005 14:30:00*5.9256*5.9246*5.9259*5.9229
08/30/2005 14:35:00*5.9244*5.9248*5.9254*5.9226
08/30/2005 14:40:00*5.9229*5.9245*5.925*5.9215
08/30/2005 14:45:00*5.925*5.9238*5.9254*5.92205
08/30/2005 14:50:00*5.92235*5.9228*5.9249*5.92155
08/30/2005 14:55:00*5.9246*5.9237*5.9257*5.92265
08/30/2005 15:00:00*5.9221*5.9227*5.9248*5.9213
08/30/2005 15:05:00*5.9224*5.9228*5.9239*5.9194
08/30/2005 15:10:00*5.9212*5.9202*5.9231*5.9202
08/30/2005 15:15:00*5.92055*5.91655*5.9218*5.9152
08/30/2005 15:20:00*5.91605*5.9175*5.9209*5.9158
08/30/2005 15:25:00*5.91715*5.9205*5.9209*5.91605
08/30/2005 15:30:00*5.9201*5.91735*5.9226*5.91425
08/30/2005 15:35:00*5.91695*5.9208*5.9221*5.9168
08/30/2005 15:40:00*5.91755*5.9207*5.9223*5.91755
08/30/2005 15:45:00*5.921*5.9204*5.9227*5.91875
08/30/2005 15:50:00*5.92075*5.9204*5.9224*5.9199
08/30/2005 15:55:00*5.9223*5.9212*5.9237*5.91955
08/30/2005 16:00:00*5.9226*5.923*5.9243*5.9205
08/30/2005 16:05:00*5.9233*5.9233*5.9237*5.92085
08/30/2005 16:10:00*5.9237*5.9213*5.93115*5.92065
08/30/2005 16:15:00*5.923*5.92115*5.9234*5.92095
08/30/2005 16:20:00*5.9208*5.92045*5.9227*5.91975
08/30/2005 16:25:00*5.9224*5.92005*5.9226*5.91905
08/30/2005 16:30:00*5.9216*5.9214*5.9223*5.91965
08/30/2005 16:35:00*5.9205*5.91975*5.922*5.91905
08/30/2005 16:40:00*5.921*5.922*5.922*5.91975
08/30/2005 16:45:00*5.9233*5.9209*5.9233*5.91935
08/30/2005 16:50:00*5.9199*5.9221*5.9223*5.9199
08/30/2005 16:55:00*5.9223*5.92485*5.9267*5.92135
08/30/2005 17:00:00*5.9267*5.9274*5.9281*5.9233
