09/14/2005 17:05:00*5.805*5.8062*5.807*5.8028
09/14/2005 17:10:00*5.8047*5.8034*5.8063*5.8034
09/14/2005 17:15:00*5.8049*5.8025*5.8052*5.8022
09/14/2005 17:20:00*5.80235*5.80255*5.8046*5.80195
09/14/2005 17:25:00*5.8075*5.8095*5.8128*5.80255
09/14/2005 17:30:00*5.8117*5.80915*5.812*5.8086
09/14/2005 17:35:00*5.8101*5.8121*5.8136*5.80605
09/14/2005 17:40:00*5.8123*5.81155*5.813*5.8093
09/14/2005 17:45:00*5.8119*5.8118*5.8122*5.80945
09/14/2005 17:50:00*5.8122*5.8096*5.8126*5.80925
09/14/2005 17:55:00*5.8107*5.8091*5.8107*5.8091
09/14/2005 18:00:00*5.80945*5.81135*5.8126*5.8066
09/14/2005 18:05:00*5.81155*5.81155*5.8134*5.8112
09/14/2005 18:10:00*5.8123*5.8109*5.8133*5.8093
09/14/2005 18:15:00*5.812*5.8105*5.8134*5.8102
09/14/2005 18:20:00*5.812*5.8128*5.8128*5.8105
09/14/2005 18:25:00*5.8134*5.8119*5.8145*5.81125
09/14/2005 18:30:00*5.8131*5.8133*5.8136*5.8109
09/14/2005 18:35:00*5.813*5.8139*5.8139*5.8121
09/14/2005 18:40:00*5.81225*5.8145*5.8156*5.81225
09/14/2005 18:45:00*5.8145*5.8146*5.8164*5.81185
09/14/2005 18:50:00*5.8133*5.8155*5.8166*5.8133
09/14/2005 18:55:00*5.8153*5.81295*5.8155*5.8128
09/14/2005 19:00:00*5.8145*5.8139*5.8147*5.81265
09/14/2005 19:05:00*5.8136*5.8166*5.8171*5.81315
09/14/2005 19:10:00*5.8174*5.8135*5.8174*5.81185
09/14/2005 19:15:00*5.8132*5.81155*5.8136*5.80975
09/14/2005 19:20:00*5.8134*5.81165*5.8139*5.81155
09/14/2005 19:25:00*5.8138*5.8136*5.8142*5.8108
09/14/2005 19:30:00*5.8136*5.812*5.814*5.8108
09/14/2005 19:35:00*5.8126*5.8107*5.8145*5.81055
09/14/2005 19:40:00*5.8124*5.80945*5.8145*5.80945
09/14/2005 19:45:00*5.8098*5.81305*5.8144*5.80945
09/14/2005 19:50:00*5.8144*5.8122*5.8144*5.81145
09/14/2005 19:55:00*5.8138*5.8128*5.8148*5.8122
09/14/2005 20:00:00*5.8133*5.8127*5.8158*5.8122
09/14/2005 20:05:00*5.8122*5.8146*5.8157*5.81205
09/14/2005 20:10:00*5.8152*5.8149*5.817*5.8127
09/14/2005 20:15:00*5.81305*5.8142*5.8161*5.8127
09/14/2005 20:20:00*5.81405*5.8156*5.8165*5.8131
09/14/2005 20:25:00*5.8141*5.81565*5.8171*5.81375
09/14/2005 20:30:00*5.81565*5.8147*5.8171*5.81375
09/14/2005 20:35:00*5.8156*5.8156*5.8171*5.81375
09/14/2005 20:40:00*5.8153*5.8152*5.8168*5.8137
09/14/2005 20:45:00*5.8161*5.8167*5.8171*5.8145
09/14/2005 20:50:00*5.8154*5.8179*5.8189*5.8152
09/14/2005 20:55:00*5.8182*5.8181*5.8197*5.81625
09/14/2005 21:00:00*5.8177*5.8204*5.8212*5.816
09/14/2005 21:05:00*5.8191*5.8185*5.8219*5.8184
09/14/2005 21:10:00*5.81905*5.8289*5.83055*5.8185
09/14/2005 21:15:00*5.8294*5.8284*5.831*5.8269
09/14/2005 21:20:00*5.82715*5.8287*5.8287*5.8251
09/14/2005 21:25:00*5.8281*5.8272*5.8289*5.82505
09/14/2005 21:30:00*5.8276*5.8261*5.8284*5.82405
09/14/2005 21:35:00*5.8264*5.8269*5.8281*5.8244
09/14/2005 21:40:00*5.8272*5.8258*5.8281*5.8246
09/14/2005 21:45:00*5.8263*5.8267*5.8277*5.8233
09/14/2005 21:50:00*5.8273*5.8272*5.8277*5.824
09/14/2005 21:55:00*5.8266*5.82445*5.8281*5.8241
09/14/2005 22:00:00*5.82445*5.8257*5.827*5.82315
09/14/2005 22:05:00*5.8255*5.8239*5.826*5.82255
09/14/2005 22:10:00*5.8259*5.8259*5.827*5.8234
09/14/2005 22:15:00*5.8252*5.8249*5.8271*5.82355
09/14/2005 22:20:00*5.8249*5.8236*5.8265*5.8233
09/14/2005 22:25:00*5.8258*5.8289*5.8295*5.8233
09/14/2005 22:30:00*5.8282*5.8286*5.8295*5.8258
09/14/2005 22:35:00*5.8288*5.8288*5.8302*5.8266
09/14/2005 22:40:00*5.8292*5.8247*5.8293*5.823
09/14/2005 22:45:00*5.8243*5.8232*5.8256*5.8222
09/14/2005 22:50:00*5.8224*5.823*5.8245*5.8216
09/14/2005 22:55:00*5.8233*5.8229*5.8233*5.8201
09/14/2005 23:00:00*5.8219*5.8205*5.8232*5.8203
09/14/2005 23:05:00*5.8208*5.8222*5.8229*5.8197
09/14/2005 23:10:00*5.8203*5.8222*5.8238*5.8203
09/14/2005 23:15:00*5.8218*5.8225*5.8235*5.8209
09/14/2005 23:20:00*5.8219*5.8234*5.8235*5.8214
09/14/2005 23:25:00*5.8219*5.8248*5.8257*5.8218
09/14/2005 23:30:00*5.824*5.8253*5.8264*5.8228
09/14/2005 23:35:00*5.8241*5.8245*5.8258*5.8221
09/14/2005 23:40:00*5.8248*5.8239*5.826*5.8231
09/14/2005 23:45:00*5.8232*5.8224*5.8247*5.822
09/14/2005 23:50:00*5.8226*5.8233*5.8244*5.8215
09/14/2005 23:55:00*5.822*5.8223*5.8236*5.8207
09/15/2005 00:00:00*5.823*5.8236*5.8246*5.8217
09/15/2005 00:05:00*5.824*5.8235*5.825*5.8208
09/15/2005 00:10:00*5.82275*5.8248*5.826*5.82275
09/15/2005 00:15:00*5.8238*5.8242*5.8254*5.8211
09/15/2005 00:20:00*5.8238*5.8245*5.8253*5.8221
09/15/2005 00:25:00*5.8253*5.8238*5.8253*5.8224
09/15/2005 00:30:00*5.8227*5.82285*5.8251*5.82175
09/15/2005 00:35:00*5.8241*5.8237*5.8251*5.8224
09/15/2005 00:40:00*5.8237*5.8237*5.8246*5.821
09/15/2005 00:45:00*5.8242*5.8251*5.8258*5.8222
09/15/2005 00:50:00*5.8257*5.8243*5.8257*5.8235
09/15/2005 00:55:00*5.8239*5.823*5.8249*5.8226
09/15/2005 01:00:00*5.8246*5.8229*5.8246*5.8165
09/15/2005 01:05:00*5.8236*5.8226*5.8243*5.8223
09/15/2005 01:10:00*5.8236*5.8239*5.8242*5.8204
09/15/2005 01:15:00*5.8236*5.824*5.8254*5.8224
09/15/2005 01:20:00*5.8225*5.823*5.8248*5.8217
09/15/2005 01:25:00*5.8225*5.8226*5.8242*5.8215
09/15/2005 01:30:00*5.8208*5.8198*5.8226*5.8186
09/15/2005 01:35:00*5.82*5.8231*5.8231*5.8198
09/15/2005 01:40:00*5.8218*5.8223*5.8233*5.82
09/15/2005 01:45:00*5.8226*5.8219*5.8226*5.8196
09/15/2005 01:50:00*5.8209*5.8217*5.8228*5.8202
09/15/2005 01:55:00*5.8208*5.8215*5.8218*5.8196
09/15/2005 02:00:00*5.8212*5.8148*5.8226*5.8143
09/15/2005 02:05:00*5.8159*5.8143*5.818*5.813
09/15/2005 02:10:00*5.8153*5.8204*5.8209*5.813
09/15/2005 02:15:00*5.8203*5.822*5.824*5.8161
09/15/2005 02:20:00*5.8223*5.8218*5.8233*5.8197
09/15/2005 02:25:00*5.8207*5.8071*5.8222*5.8062
09/15/2005 02:30:00*5.8083*5.8102*5.8154*5.8071
09/15/2005 02:45:00*5.8113*5.8098*5.8127*5.8093
09/15/2005 02:50:00*5.8096*5.8106*5.8114*5.8069
09/15/2005 02:55:00*5.8102*5.8161*5.8172*5.8093
09/15/2005 03:00:00*5.8155*5.8123*5.8176*5.8095
09/15/2005 03:05:00*5.811*5.8092*5.8123*5.8086
09/15/2005 03:10:00*5.8092*5.8114*5.8129*5.80895
09/15/2005 03:15:00*5.8125*5.8145*5.817*5.8103
09/15/2005 03:20:00*5.8142*5.8147*5.8173*5.81185
09/15/2005 03:25:00*5.8161*5.8106*5.8164*5.8052
09/15/2005 03:30:00*5.8108*5.8121*5.8134*5.8106
09/15/2005 03:35:00*5.8121*5.81155*5.813*5.8099
09/15/2005 03:40:00*5.8117*5.8152*5.8152*5.8106
09/15/2005 03:45:00*5.8155*5.81635*5.8169*5.8132
09/15/2005 03:50:00*5.8172*5.8136*5.8195*5.8054
09/15/2005 03:55:00*5.8133*5.8131*5.8156*5.8113
09/15/2005 04:00:00*5.8134*5.8067*5.8142*5.8051
09/15/2005 04:05:00*5.8073*5.8042*5.8079*5.8029
09/15/2005 04:10:00*5.8035*5.8036*5.8049*5.8008
09/15/2005 04:15:00*5.8032*5.796*5.8039*5.796
09/15/2005 04:20:00*5.7967*5.7952*5.7998*5.794
09/15/2005 04:25:00*5.7948*5.795*5.7975*5.7941
09/15/2005 04:30:00*5.796*5.7955*5.7968*5.7948
09/15/2005 04:35:00*5.7885*5.7825*5.7955*5.7812
09/15/2005 04:40:00*5.7819*5.7767*5.7825*5.77525
09/15/2005 04:45:00*5.777*5.7773*5.77775*5.7742
09/15/2005 04:50:00*5.777*5.7736*5.7773*5.7724
09/15/2005 04:55:00*5.77305*5.7674*5.7747*5.7671
09/15/2005 05:00:00*5.7671*5.7654*5.76895*5.76265
09/15/2005 05:05:00*5.7647*5.75705*5.7654*5.75465
09/15/2005 05:10:00*5.7571*5.76485*5.76485*5.7549
09/15/2005 05:15:00*5.7622*5.7633*5.7669*5.76135
09/15/2005 05:20:00*5.7639*5.7643*5.7656*5.7609
09/15/2005 05:25:00*5.7648*5.7664*5.771*5.7614
09/15/2005 05:30:00*5.7667*5.7637*5.7667*5.7615
09/15/2005 05:35:00*5.7627*5.7609*5.7649*5.7588
09/15/2005 05:40:00*5.7612*5.76165*5.7635*5.76025
09/15/2005 05:45:00*5.76135*5.7626*5.7637*5.75985
09/15/2005 05:50:00*5.7613*5.7628*5.7647*5.7607
09/15/2005 05:55:00*5.7635*5.76325*5.7644*5.76035
09/15/2005 06:00:00*5.7627*5.7573*5.7635*5.75615
09/15/2005 06:05:00*5.7576*5.7633*5.7643*5.75715
09/15/2005 06:10:00*5.7628*5.76375*5.7642*5.76045
09/15/2005 06:15:00*5.76375*5.76005*5.7642*5.75985
09/15/2005 06:20:00*5.7613*5.7619*5.7638*5.7598
09/15/2005 06:25:00*5.7612*5.76205*5.7645*5.7612
09/15/2005 06:30:00*5.76205*5.76685*5.7682*5.76205
09/15/2005 06:35:00*5.76655*5.7714*5.7716*5.76465
09/15/2005 06:40:00*5.77085*5.775*5.7762*5.76965
09/15/2005 06:45:00*5.77315*5.7739*5.778*5.77225
09/15/2005 06:50:00*5.7742*5.7642*5.7751*5.7622
09/15/2005 06:55:00*5.76345*5.76365*5.7661*5.76205
09/15/2005 07:00:00*5.76325*5.7652*5.7658*5.76075
09/15/2005 07:05:00*5.76325*5.76195*5.7655*5.76075
09/15/2005 07:10:00*5.7631*5.75935*5.7655*5.75935
09/15/2005 07:15:00*5.761*5.7596*5.7625*5.75885
09/15/2005 07:20:00*5.7602*5.7591*5.7623*5.756
09/15/2005 07:25:00*5.7587*5.7583*5.7594*5.75565
09/15/2005 07:30:00*5.7587*5.75535*5.7591*5.75495
09/15/2005 07:35:00*5.7557*5.7574*5.7586*5.75505
09/15/2005 07:40:00*5.75605*5.75515*5.7578*5.75515
09/15/2005 07:45:00*5.75585*5.7554*5.7584*5.75475
09/15/2005 07:50:00*5.7548*5.7552*5.757*5.75355
09/15/2005 07:55:00*5.754*5.7569*5.7576*5.754
09/15/2005 08:00:00*5.7565*5.7564*5.7576*5.75495
09/15/2005 08:05:00*5.75525*5.7576*5.7583*5.75405
09/15/2005 08:10:00*5.75635*5.75455*5.7588*5.75455
09/15/2005 08:15:00*5.7558*5.7597*5.7599*5.75455
09/15/2005 08:20:00*5.7603*5.7607*5.761*5.7571
09/15/2005 08:25:00*5.7597*5.7616*5.7631*5.75845
09/15/2005 08:30:00*5.7621*5.7639*5.7639*5.75955
09/15/2005 08:35:00*5.76245*5.7657*5.7664*5.7618
09/15/2005 08:40:00*5.7655*5.7672*5.7672*5.76195
09/15/2005 08:45:00*5.7666*5.7566*5.768*5.7521
09/15/2005 08:50:00*5.7543*5.7549*5.7566*5.7506
09/15/2005 08:55:00*5.75355*5.7555*5.7564*5.75325
09/15/2005 09:00:00*5.7558*5.7565*5.7566*5.7538
09/15/2005 09:05:00*5.7572*5.7551*5.7582*5.75395
09/15/2005 09:10:00*5.75405*5.7563*5.7566*5.7538
09/15/2005 09:15:00*5.7557*5.7564*5.7571*5.75385
09/15/2005 09:20:00*5.756*5.7531*5.7576*5.7528
09/15/2005 09:25:00*5.75255*5.7504*5.7546*5.74945
09/15/2005 09:30:00*5.7507*5.7498*5.7512*5.7482
09/15/2005 09:35:00*5.7497*5.7511*5.7543*5.7489
09/15/2005 09:40:00*5.752*5.7536*5.7545*5.74975
09/15/2005 09:45:00*5.7531*5.7534*5.756*5.7519
09/15/2005 09:50:00*5.75235*5.7473*5.7544*5.7444
09/15/2005 09:55:00*5.7467*5.7469*5.75*5.7453
09/15/2005 10:00:00*5.7466*5.7453*5.7493*5.74405
09/15/2005 10:05:00*5.7437*5.7452*5.7492*5.7437
09/15/2005 10:10:00*5.74625*5.74575*5.7491*5.7447
09/15/2005 10:15:00*5.7481*5.7472*5.7486*5.7449
09/15/2005 10:20:00*5.7479*5.74685*5.7495*5.74595
09/15/2005 10:25:00*5.7483*5.7487*5.7487*5.7458
09/15/2005 10:30:00*5.7483*5.74665*5.7492*5.74545
09/15/2005 10:35:00*5.74515*5.75*5.75*5.7448
09/15/2005 10:40:00*5.7492*5.7467*5.75*5.74455
09/15/2005 10:45:00*5.7477*5.7476*5.7486*5.74465
09/15/2005 10:50:00*5.7498*5.7435*5.75*5.74095
09/15/2005 10:55:00*5.7408*5.7467*5.7469*5.74015
09/15/2005 11:00:00*5.74355*5.7419*5.7478*5.73865
09/15/2005 11:05:00*5.7419*5.7418*5.744*5.73955
09/15/2005 11:10:00*5.7414*5.73725*5.7456*5.73725
09/15/2005 11:15:00*5.7381*5.73745*5.7412*5.7361
09/15/2005 11:20:00*5.7371*5.7394*5.7418*5.73645
09/15/2005 11:25:00*5.73745*5.7413*5.7422*5.73745
09/15/2005 11:30:00*5.7409*5.7414*5.7418*5.73755
09/15/2005 11:35:00*5.7419*5.7439*5.7442*5.7388
09/15/2005 11:40:00*5.7417*5.7433*5.7439*5.74065
09/15/2005 11:45:00*5.74105*5.7437*5.7441*5.74095
09/15/2005 11:50:00*5.74135*5.7445*5.7452*5.74135
09/15/2005 11:55:00*5.74285*5.7459*5.7464*5.74215
09/15/2005 12:00:00*5.7456*5.7463*5.7467*5.74265
09/15/2005 12:05:00*5.7465*5.7451*5.748*5.7426
09/15/2005 12:10:00*5.7446*5.7414*5.7451*5.74075
09/15/2005 12:15:00*5.74175*5.747*5.7481*5.7414
09/15/2005 12:20:00*5.748*5.7463*5.7484*5.74385
09/15/2005 12:25:00*5.7466*5.7476*5.7476*5.74225
09/15/2005 12:30:00*5.7463*5.7468*5.7476*5.74235
09/15/2005 12:35:00*5.7471*5.7476*5.7484*5.74415
09/15/2005 12:40:00*5.7479*5.74595*5.7488*5.74325
09/15/2005 12:45:00*5.7472*5.7486*5.7501*5.74555
09/15/2005 12:50:00*5.74595*5.7485*5.7495*5.74575
09/15/2005 12:55:00*5.74545*5.74575*5.7492*5.74545
09/15/2005 13:00:00*5.7461*5.7493*5.7511*5.74575
09/15/2005 13:05:00*5.7487*5.7495*5.7495*5.74615
09/15/2005 13:10:00*5.7498*5.7484*5.7503*5.74545
09/15/2005 13:15:00*5.74605*5.7481*5.7493*5.74455
09/15/2005 13:20:00*5.74645*5.7451*5.749*5.74455
09/15/2005 13:25:00*5.7471*5.7449*5.7471*5.74295
09/15/2005 13:30:00*5.7449*5.74265*5.7455*5.74235
09/15/2005 13:35:00*5.7449*5.7451*5.7453*5.74215
09/15/2005 13:40:00*5.7434*5.74415*5.7457*5.74305
09/15/2005 13:45:00*5.7457*5.74405*5.7477*5.74275
09/15/2005 13:50:00*5.7452*5.7458*5.7465*5.74305
09/15/2005 13:55:00*5.7446*5.7468*5.7487*5.7443
09/15/2005 14:00:00*5.7452*5.7466*5.7479*5.7446
09/15/2005 14:05:00*5.74425*5.74445*5.7471*5.74425
09/15/2005 14:10:00*5.7463*5.7453*5.7477*5.744
09/15/2005 14:15:00*5.7453*5.74435*5.7469*5.74395
09/15/2005 14:20:00*5.74435*5.74445*5.7469*5.7436
09/15/2005 14:25:00*5.7458*5.74385*5.7461*5.7427
09/15/2005 14:30:00*5.74385*5.7458*5.7472*5.74365
09/15/2005 14:35:00*5.7461*5.7447*5.7461*5.74275
09/15/2005 14:40:00*5.7452*5.7449*5.7457*5.7429
09/15/2005 14:45:00*5.7452*5.7456*5.7456*5.74215
09/15/2005 14:50:00*5.7447*5.74275*5.7456*5.74255
09/15/2005 14:55:00*5.7444*5.743*5.7444*5.74145
09/15/2005 15:00:00*5.7433*5.7465*5.7465*5.7406
09/15/2005 15:05:00*5.7459*5.74355*5.7468*5.74235
09/15/2005 15:10:00*5.74355*5.7427*5.7455*5.7413
09/15/2005 15:15:00*5.74085*5.738*5.7441*5.738
09/15/2005 15:20:00*5.7405*5.73775*5.741*5.73745
09/15/2005 15:25:00*5.7381*5.73875*5.7414*5.73775
09/15/2005 15:30:00*5.73875*5.7407*5.7419*5.7385
09/15/2005 15:35:00*5.73885*5.7374*5.7411*5.7374
09/15/2005 15:40:00*5.739*5.7381*5.7404*5.73735
09/15/2005 15:45:00*5.73795*5.73755*5.7407*5.73735
09/15/2005 15:50:00*5.7372*5.7395*5.7397*5.7358
09/15/2005 15:55:00*5.7391*5.73595*5.7407*5.73595
09/15/2005 16:00:00*5.7385*5.73505*5.7385*5.73445
09/15/2005 16:05:00*5.7371*5.7361*5.7386*5.7346
09/15/2005 16:10:00*5.73575*5.7395*5.7398*5.73575
09/15/2005 16:15:00*5.7395*5.7421*5.7434*5.73785
09/15/2005 16:20:00*5.743*5.74025*5.743*5.7388
09/15/2005 16:25:00*5.7399*5.73935*5.7426*5.73875
09/15/2005 16:30:00*5.7397*5.7415*5.7427*5.73935
09/15/2005 16:35:00*5.7412*5.737*5.7421*5.737
09/15/2005 16:40:00*5.737*5.7382*5.7404*5.7357
09/15/2005 16:45:00*5.7398*5.73855*5.7404*5.73785
09/15/2005 16:50:00*5.7407*5.7407*5.7407*5.7384
09/15/2005 16:55:00*5.73875*5.7391*5.7413*5.7382
09/15/2005 17:00:00*5.7418*5.742*5.744*5.7384
