08/31/2005 17:05:00*5.8668*5.88*5.88025*5.86525
08/31/2005 17:10:00*5.8802*5.8783*5.88065*5.8769
08/31/2005 17:15:00*5.8781*5.8774*5.8807*5.8766
08/31/2005 17:20:00*5.8777*5.8793*5.88115*5.8774
08/31/2005 17:25:00*5.88025*5.88105*5.88145*5.8773
08/31/2005 17:30:00*5.88105*5.88145*5.88165*5.8787
08/31/2005 17:35:00*5.8806*5.86985*5.88255*5.8679
08/31/2005 17:40:00*5.87005*5.8693*5.87135*5.8678
08/31/2005 17:45:00*5.8696*5.87055*5.87055*5.8693
08/31/2005 17:50:00*5.8696*5.87075*5.87205*5.8693
08/31/2005 17:55:00*5.8712*5.87*5.87135*5.8693
08/31/2005 18:00:00*5.8705*5.87*5.87105*5.8691
08/31/2005 18:05:00*5.87*5.8693*5.87135*5.8693
08/31/2005 18:10:00*5.87025*5.8699*5.87195*5.8691
08/31/2005 18:15:00*5.8702*5.87145*5.87145*5.8697
08/31/2005 18:20:00*5.87195*5.87085*5.87195*5.8688
08/31/2005 18:25:00*5.87015*5.8697*5.87485*5.8691
08/31/2005 18:30:00*5.87095*5.86925*5.87125*5.86855
08/31/2005 18:35:00*5.8697*5.87015*5.8705*5.86925
08/31/2005 18:40:00*5.8693*5.8696*5.87085*5.8685
08/31/2005 18:45:00*5.87015*5.87015*5.87115*5.8691
08/31/2005 18:50:00*5.8694*5.8705*5.87115*5.8691
08/31/2005 18:55:00*5.87*5.8696*5.87245*5.8685
08/31/2005 19:00:00*5.8692*5.8691*5.8706*5.867
08/31/2005 19:05:00*5.86995*5.8693*5.86995*5.8688
08/31/2005 19:10:00*5.8689*5.8693*5.86985*5.8686
08/31/2005 19:15:00*5.8695*5.86995*5.87185*5.8685
08/31/2005 19:20:00*5.8696*5.86995*5.87115*5.8692
08/31/2005 19:25:00*5.8706*5.8699*5.87115*5.8683
08/31/2005 19:30:00*5.87115*5.8711*5.87215*5.8698
08/31/2005 19:35:00*5.8705*5.87025*5.8718*5.8692
08/31/2005 19:40:00*5.8696*5.87165*5.87165*5.8696
08/31/2005 19:45:00*5.8711*5.8705*5.87215*5.8697
08/31/2005 19:50:00*5.8711*5.87035*5.8718*5.8693
08/31/2005 19:55:00*5.87025*5.868*5.87085*5.8673
08/31/2005 20:00:00*5.8683*5.86975*5.86995*5.8676
08/31/2005 20:05:00*5.8693*5.868*5.87035*5.8673
08/31/2005 20:10:00*5.8678*5.869*5.87085*5.8673
08/31/2005 20:15:00*5.869*5.87055*5.87085*5.8681
08/31/2005 20:20:00*5.87085*5.8709*5.87235*5.8696
08/31/2005 20:25:00*5.8705*5.8695*5.8719*5.868
08/31/2005 20:30:00*5.87135*5.869*5.87135*5.8686
08/31/2005 20:35:00*5.8688*5.86995*5.86995*5.8685
08/31/2005 20:40:00*5.8692*5.8693*5.87005*5.8685
08/31/2005 20:45:00*5.86945*5.8692*5.87025*5.8684
08/31/2005 20:50:00*5.8691*5.8689*5.87055*5.8683
08/31/2005 20:55:00*5.8693*5.8708*5.8708*5.8682
08/31/2005 21:00:00*5.8715*5.8723*5.87375*5.87035
08/31/2005 21:05:00*5.87295*5.8727*5.87385*5.8717
08/31/2005 21:10:00*5.8722*5.8727*5.87395*5.8718
08/31/2005 21:15:00*5.8727*5.87275*5.87365*5.8714
08/31/2005 21:20:00*5.8721*5.8732*5.8732*5.8717
08/31/2005 21:25:00*5.8732*5.87205*5.87335*5.8715
08/31/2005 21:30:00*5.8717*5.8709*5.87245*5.8704
08/31/2005 21:35:00*5.8709*5.87185*5.87265*5.8705
08/31/2005 21:40:00*5.87225*5.8704*5.87225*5.8698
08/31/2005 21:45:00*5.8701*5.8696*5.87115*5.8677
08/31/2005 21:50:00*5.8696*5.86945*5.8698*5.8677
08/31/2005 21:55:00*5.86915*5.8677*5.86945*5.867
08/31/2005 22:00:00*5.86825*5.86865*5.8693*5.8674
08/31/2005 22:05:00*5.8674*5.8672*5.8692*5.8665
08/31/2005 22:10:00*5.86755*5.8679*5.86835*5.8663
08/31/2005 22:15:00*5.86825*5.86735*5.86825*5.8663
08/31/2005 22:20:00*5.8664*5.86765*5.86795*5.8661
08/31/2005 22:25:00*5.86765*5.86795*5.86795*5.86765
08/31/2005 22:30:00*5.86765*5.86765*5.86795*5.8664
08/31/2005 22:35:00*5.8666*5.8673*5.8685*5.8664
08/31/2005 22:40:00*5.867*5.86665*5.86765*5.8658
08/31/2005 22:45:00*5.8666*5.8663*5.8681*5.8658
08/31/2005 22:50:00*5.8666*5.8689*5.86945*5.8663
08/31/2005 22:55:00*5.8698*5.8682*5.8698*5.8671
08/31/2005 23:00:00*5.8685*5.8687*5.8698*5.8677
08/31/2005 23:05:00*5.86965*5.8682*5.87*5.8682
08/31/2005 23:10:00*5.8686*5.8685*5.86965*5.8672
08/31/2005 23:15:00*5.8686*5.8668*5.86905*5.8668
08/31/2005 23:20:00*5.86785*5.868*5.86925*5.8668
08/31/2005 23:25:00*5.8683*5.8663*5.8684*5.8659
08/31/2005 23:30:00*5.866*5.866*5.86725*5.8654
08/31/2005 23:35:00*5.8662*5.86685*5.86725*5.8656
08/31/2005 23:40:00*5.8665*5.8668*5.86755*5.8663
08/31/2005 23:45:00*5.8663*5.86685*5.86685*5.8654
08/31/2005 23:50:00*5.8665*5.8668*5.8681*5.8663
08/31/2005 23:55:00*5.8668*5.86685*5.86735*5.8658
09/01/2005 00:00:00*5.8659*5.8668*5.86755*5.8659
09/01/2005 00:05:00*5.8672*5.86735*5.86755*5.8663
09/01/2005 00:10:00*5.86755*5.8668*5.86755*5.8668
09/01/2005 00:15:00*5.86735*5.8667*5.86795*5.866
09/01/2005 00:20:00*5.8667*5.8659*5.86765*5.8659
09/01/2005 00:25:00*5.8661*5.86645*5.867*5.8654
09/01/2005 00:30:00*5.8662*5.86665*5.86735*5.8657
09/01/2005 00:35:00*5.8664*5.86735*5.86835*5.8664
09/01/2005 00:40:00*5.8664*5.866*5.86735*5.8654
09/01/2005 00:45:00*5.86655*5.8663*5.8672*5.8648
09/01/2005 00:50:00*5.866*5.868*5.86855*5.8659
09/01/2005 00:55:00*5.868*5.87235*5.8727*5.8672
09/01/2005 01:00:00*5.8718*5.8687*5.87295*5.8676
09/01/2005 01:05:00*5.8683*5.86815*5.8709*5.8661
09/01/2005 01:10:00*5.8678*5.8682*5.86875*5.8675
09/01/2005 01:15:00*5.868*5.87305*5.87365*5.8678
09/01/2005 01:20:00*5.8718*5.87305*5.87305*5.8716
09/01/2005 01:25:00*5.8718*5.8718*5.87305*5.8713
09/01/2005 01:30:00*5.8718*5.8721*5.8738*5.8716
09/01/2005 01:35:00*5.8721*5.8749*5.87545*5.8721
09/01/2005 01:40:00*5.8754*5.8746*5.876*5.874
09/01/2005 01:45:00*5.8746*5.8753*5.8759*5.8746
09/01/2005 01:50:00*5.8755*5.87615*5.87645*5.8749
09/01/2005 01:55:00*5.8749*5.87625*5.88185*5.8747
09/01/2005 02:00:00*5.8772*5.87735*5.87785*5.87625
09/01/2005 02:05:00*5.8757*5.8762*5.87735*5.8752
09/01/2005 02:10:00*5.8765*5.86745*5.8772*5.8658
09/01/2005 02:15:00*5.8665*5.8673*5.86885*5.866
09/01/2005 02:20:00*5.8668*5.8685*5.87025*5.866
09/01/2005 02:25:00*5.8692*5.8621*5.87045*5.8598
09/01/2005 02:30:00*5.8616*5.8615*5.86375*5.8612
09/01/2005 02:35:00*5.861*5.8615*5.8635*5.8609
09/01/2005 02:45:00*5.8618*5.8615*5.8636*5.8602
09/01/2005 02:50:00*5.86225*5.8597*5.8631*5.8592
09/01/2005 02:55:00*5.86005*5.8586*5.86165*5.8579
09/01/2005 03:00:00*5.8595*5.8503*5.85985*5.8482
09/01/2005 03:05:00*5.8501*5.8501*5.8541*5.8489
09/01/2005 03:10:00*5.85145*5.8458*5.8526*5.8455
09/01/2005 03:15:00*5.8477*5.8387*5.8477*5.8381
09/01/2005 03:20:00*5.8393*5.8235*5.83965*5.823
09/01/2005 03:25:00*5.8241*5.8294*5.8313*5.8198
09/01/2005 03:30:00*5.82985*5.828*5.83415*5.828
09/01/2005 03:35:00*5.8277*5.8272*5.8306*5.8267
09/01/2005 03:40:00*5.8276*5.8281*5.83095*5.8272
09/01/2005 03:45:00*5.8284*5.8319*5.8321*5.8243
09/01/2005 03:50:00*5.8321*5.8316*5.8326*5.8303
09/01/2005 03:55:00*5.8323*5.8323*5.8328*5.8293
09/01/2005 04:00:00*5.8326*5.8318*5.83855*5.8274
09/01/2005 04:05:00*5.83285*5.8277*5.83365*5.8277
09/01/2005 04:10:00*5.8279*5.8239*5.82905*5.8239
09/01/2005 04:15:00*5.8233*5.8174*5.8239*5.8132
09/01/2005 04:20:00*5.8167*5.8184*5.8211*5.8133
09/01/2005 04:25:00*5.8193*5.8173*5.8218*5.81635
09/01/2005 04:30:00*5.8179*5.8172*5.8191*5.8147
09/01/2005 04:35:00*5.8179*5.8196*5.8227*5.8168
09/01/2005 04:40:00*5.8202*5.8229*5.8236*5.8195
09/01/2005 04:45:00*5.82295*5.8238*5.8244*5.8216
09/01/2005 04:50:00*5.82295*5.8153*5.8245*5.8112
09/01/2005 04:55:00*5.81515*5.8192*5.82085*5.81515
09/01/2005 05:00:00*5.8197*5.8158*5.81995*5.81485
09/01/2005 05:05:00*5.81635*5.8199*5.8199*5.8142
09/01/2005 05:10:00*5.8196*5.82*5.82115*5.8183
09/01/2005 05:15:00*5.81955*5.8227*5.8256*5.8161
09/01/2005 05:20:00*5.8233*5.82615*5.8305*5.8227
09/01/2005 05:25:00*5.8274*5.8336*5.8342*5.82545
09/01/2005 05:30:00*5.83365*5.8309*5.83435*5.82975
09/01/2005 05:35:00*5.8312*5.8301*5.8325*5.82885
09/01/2005 05:40:00*5.8297*5.8314*5.8328*5.8289
09/01/2005 05:45:00*5.83155*5.8322*5.8327*5.82895
09/01/2005 05:50:00*5.8326*5.82915*5.8327*5.828
09/01/2005 05:55:00*5.8286*5.8282*5.8301*5.8259
09/01/2005 06:00:00*5.82855*5.8287*5.8293*5.8256
09/01/2005 06:05:00*5.829*5.8305*5.8305*5.82525
09/01/2005 06:10:00*5.8299*5.8254*5.8313*5.82415
09/01/2005 06:15:00*5.826*5.8169*5.8265*5.81625
09/01/2005 06:20:00*5.8163*5.8158*5.8188*5.8152
09/01/2005 06:25:00*5.8166*5.8177*5.8185*5.81415
09/01/2005 06:30:00*5.8181*5.8214*5.8239*5.81705
09/01/2005 06:35:00*5.8217*5.8223*5.8231*5.8187
09/01/2005 06:40:00*5.8217*5.8151*5.8223*5.8124
09/01/2005 06:45:00*5.8144*5.8043*5.8156*5.8032
09/01/2005 06:50:00*5.8039*5.8056*5.8086*5.80265
09/01/2005 06:55:00*5.8062*5.8103*5.8131*5.8047
09/01/2005 07:00:00*5.80995*5.8097*5.8119*5.8072
09/01/2005 07:05:00*5.8104*5.8198*5.8221*5.8088
09/01/2005 07:10:00*5.8168*5.8213*5.8216*5.81615
09/01/2005 07:15:00*5.8216*5.8215*5.8232*5.8191
09/01/2005 07:20:00*5.8199*5.8245*5.8245*5.8192
09/01/2005 07:25:00*5.8243*5.8225*5.8248*5.82235
09/01/2005 07:30:00*5.82285*5.823*5.824*5.82195
09/01/2005 07:35:00*5.823*5.8261*5.8281*5.82255
09/01/2005 07:40:00*5.8274*5.827*5.8291*5.8255
09/01/2005 07:45:00*5.8274*5.8324*5.8331*5.8255
09/01/2005 07:50:00*5.8321*5.8299*5.8326*5.8293
09/01/2005 07:55:00*5.8299*5.8255*5.8299*5.82415
09/01/2005 08:00:00*5.826*5.8304*5.8304*5.8253
09/01/2005 08:05:00*5.8291*5.8296*5.8304*5.8262
09/01/2005 08:10:00*5.8299*5.826*5.8299*5.822
09/01/2005 08:15:00*5.826*5.8273*5.8295*5.8259
09/01/2005 08:20:00*5.8275*5.8323*5.8328*5.8254
09/01/2005 08:25:00*5.8326*5.8334*5.8345*5.8303
09/01/2005 08:30:00*5.8328*5.8335*5.8344*5.8312
09/01/2005 08:35:00*5.8335*5.8322*5.8335*5.8297
09/01/2005 08:40:00*5.83105*5.8322*5.8343*5.83085
09/01/2005 08:45:00*5.832*5.8309*5.8346*5.82785
09/01/2005 08:50:00*5.8315*5.8331*5.8331*5.8298
09/01/2005 08:55:00*5.8325*5.8342*5.8361*5.8307
09/01/2005 09:00:00*5.8346*5.8345*5.8376*5.833
09/01/2005 09:05:00*5.8348*5.8306*5.8348*5.8292
09/01/2005 09:10:00*5.83235*5.8276*5.83235*5.8266
09/01/2005 09:15:00*5.8285*5.8306*5.8308*5.827
09/01/2005 09:20:00*5.8306*5.8317*5.8329*5.8291
09/01/2005 09:25:00*5.8322*5.8291*5.8342*5.8228
09/01/2005 09:30:00*5.8289*5.8259*5.8313*5.8213
09/01/2005 09:35:00*5.8269*5.8295*5.8306*5.8196
09/01/2005 09:40:00*5.8298*5.8288*5.8336*5.823
09/01/2005 09:45:00*5.8292*5.8306*5.831*5.8285
09/01/2005 09:50:00*5.831*5.8337*5.8362*5.8303
09/01/2005 09:55:00*5.8343*5.8283*5.8345*5.8271
09/01/2005 10:00:00*5.8279*5.8284*5.8307*5.827
09/01/2005 10:05:00*5.8264*5.8307*5.8357*5.8264
09/01/2005 10:10:00*5.8322*5.8279*5.8322*5.8179
09/01/2005 10:15:00*5.8283*5.8276*5.83245*5.8242
09/01/2005 10:20:00*5.8285*5.8305*5.8305*5.82475
09/01/2005 10:25:00*5.8295*5.828*5.8306*5.8245
09/01/2005 10:30:00*5.8278*5.8243*5.8294*5.82215
09/01/2005 10:35:00*5.824*5.8278*5.8281*5.8228
09/01/2005 10:40:00*5.828*5.8346*5.8363*5.8275
09/01/2005 10:45:00*5.8339*5.8394*5.84*5.8275
09/01/2005 10:50:00*5.8408*5.8435*5.8468*5.8394
09/01/2005 10:55:00*5.84265*5.843*5.8459*5.8416
09/01/2005 11:00:00*5.8424*5.8464*5.8496*5.8346
09/01/2005 11:05:00*5.8448*5.8442*5.8464*5.8432
09/01/2005 11:10:00*5.8435*5.8442*5.84695*5.8423
09/01/2005 11:15:00*5.844*5.8347*5.8444*5.8313
09/01/2005 11:20:00*5.8353*5.838*5.841*5.8306
09/01/2005 11:25:00*5.8379*5.8402*5.8405*5.8359
09/01/2005 11:30:00*5.8419*5.8471*5.8472*5.8402
09/01/2005 11:35:00*5.847*5.8453*5.8489*5.84505
09/01/2005 11:40:00*5.8455*5.8436*5.8462*5.8429
09/01/2005 11:45:00*5.8433*5.8437*5.8455*5.84205
09/01/2005 11:50:00*5.844*5.8439*5.846*5.8423
09/01/2005 11:55:00*5.84375*5.8494*5.8494*5.84195
09/01/2005 12:00:00*5.8507*5.8555*5.8562*5.8428
09/01/2005 12:05:00*5.8544*5.8552*5.8585*5.8507
09/01/2005 12:10:00*5.8548*5.8576*5.8576*5.85325
09/01/2005 12:15:00*5.8572*5.8549*5.8602*5.85375
09/01/2005 12:20:00*5.8551*5.85555*5.8563*5.85305
09/01/2005 12:25:00*5.85525*5.8549*5.8573*5.8541
09/01/2005 12:30:00*5.8551*5.8557*5.8576*5.85275
09/01/2005 12:35:00*5.8558*5.8575*5.8578*5.85345
09/01/2005 12:40:00*5.8582*5.8567*5.8589*5.85565
09/01/2005 12:45:00*5.8569*5.8597*5.8608*5.85565
09/01/2005 12:50:00*5.8599*5.85705*5.8608*5.856
09/01/2005 12:55:00*5.8573*5.8598*5.8602*5.855
09/01/2005 13:00:00*5.8588*5.8562*5.8599*5.85555
09/01/2005 13:05:00*5.8567*5.85805*5.8609*5.85535
09/01/2005 13:10:00*5.8602*5.85845*5.8617*5.85635
09/01/2005 13:15:00*5.8595*5.8654*5.8654*5.85835
09/01/2005 13:20:00*5.8661*5.8697*5.8714*5.86445
09/01/2005 13:25:00*5.869*5.8674*5.87*5.86635
09/01/2005 13:30:00*5.8671*5.8678*5.8692*5.8668
09/01/2005 13:35:00*5.8674*5.8645*5.8678*5.8625
09/01/2005 13:40:00*5.8647*5.8634*5.8647*5.8615
09/01/2005 13:45:00*5.86335*5.86295*5.8644*5.86155
09/01/2005 13:50:00*5.8629*5.8632*5.8639*5.8624
09/01/2005 13:55:00*5.86285*5.86445*5.8648*5.8625
09/01/2005 14:00:00*5.86365*5.8618*5.8647*5.8617
09/01/2005 14:05:00*5.8616*5.8612*5.8626*5.86
09/01/2005 14:10:00*5.8614*5.8623*5.8634*5.8604
09/01/2005 14:15:00*5.8635*5.863*5.8635*5.8619
09/01/2005 14:20:00*5.8629*5.8628*5.8637*5.86125
09/01/2005 14:25:00*5.8629*5.8583*5.863*5.8539
09/01/2005 14:30:00*5.8578*5.8598*5.8617*5.8559
09/01/2005 14:35:00*5.8594*5.8622*5.8622*5.8585
09/01/2005 14:40:00*5.8621*5.85995*5.8626*5.8574
09/01/2005 14:45:00*5.8597*5.856*5.8628*5.8535
09/01/2005 14:50:00*5.8558*5.8606*5.8634*5.8539
09/01/2005 14:55:00*5.8609*5.8622*5.8625*5.8586
09/01/2005 15:00:00*5.8616*5.8593*5.8622*5.85845
09/01/2005 15:05:00*5.8589*5.85905*5.8608*5.8587
09/01/2005 15:10:00*5.8601*5.8581*5.8603*5.8564
09/01/2005 15:15:00*5.8579*5.857*5.859*5.8561
09/01/2005 15:20:00*5.8574*5.85705*5.8585*5.8551
09/01/2005 15:25:00*5.8568*5.8583*5.8585*5.8514
09/01/2005 15:30:00*5.8585*5.857*5.8591*5.8564
09/01/2005 15:35:00*5.8565*5.85585*5.8576*5.8551
09/01/2005 15:40:00*5.8561*5.85375*5.8561*5.8528
09/01/2005 15:45:00*5.8547*5.8541*5.8555*5.8531
09/01/2005 15:50:00*5.8542*5.8564*5.8564*5.8537
09/01/2005 15:55:00*5.8561*5.857*5.8574*5.8544
09/01/2005 16:00:00*5.8564*5.8566*5.85745*5.85515
09/01/2005 16:05:00*5.85725*5.8576*5.85885*5.8563
09/01/2005 16:10:00*5.8579*5.85855*5.8587*5.85735
09/01/2005 16:15:00*5.8584*5.85735*5.85855*5.8564
09/01/2005 16:20:00*5.85715*5.858*5.8593*5.857
09/01/2005 16:25:00*5.8573*5.8582*5.859*5.857
09/01/2005 16:30:00*5.858*5.8577*5.859*5.8567
09/01/2005 16:35:00*5.8584*5.858*5.8588*5.8571
09/01/2005 16:40:00*5.85765*5.8593*5.8595*5.8573
09/01/2005 16:45:00*5.8579*5.8599*5.863*5.8573
09/01/2005 16:50:00*5.85945*5.8582*5.86065*5.85805
09/01/2005 16:55:00*5.8581*5.857*5.8598*5.8563
09/01/2005 17:00:00*5.857*5.85575*5.8588*5.85575
