11/17/2005 17:05:00*5.80915*5.8085*5.80985*5.8082
11/17/2005 17:10:00*5.8085*5.80835*5.80985*5.8073
11/17/2005 17:15:00*5.8073*5.8087*5.80935*5.8073
11/17/2005 17:20:00*5.8083*5.80785*5.80955*5.8076
11/17/2005 17:25:00*5.8082*5.80905*5.8097*5.8078
11/17/2005 17:30:00*5.8092*5.80815*5.8104*5.8075
11/17/2005 17:35:00*5.80815*5.809*5.8114*5.80815
11/17/2005 17:40:00*5.80935*5.8111*5.8111*5.8082
11/17/2005 17:45:00*5.8104*5.8087*5.8111*5.80835
11/17/2005 17:50:00*5.80925*5.8108*5.8123*5.8087
11/17/2005 17:55:00*5.81045*5.81265*5.81285*5.81025
11/17/2005 18:00:00*5.81265*5.81215*5.813*5.8114
11/17/2005 18:05:00*5.8123*5.81215*5.813*5.8116
11/17/2005 18:10:00*5.8121*5.8116*5.8135*5.8116
11/17/2005 18:15:00*5.81175*5.81195*5.8121*5.8114
11/17/2005 18:20:00*5.81195*5.81295*5.81335*5.81195
11/17/2005 18:25:00*5.81295*5.8124*5.81315*5.8114
11/17/2005 18:30:00*5.8129*5.81125*5.8135*5.81075
11/17/2005 18:35:00*5.8119*5.8114*5.8122*5.8109
11/17/2005 18:40:00*5.8114*5.8116*5.8121*5.81085
11/17/2005 18:45:00*5.81085*5.81155*5.8127*5.81085
11/17/2005 18:50:00*5.81155*5.81255*5.8133*5.8104
11/17/2005 18:55:00*5.8136*5.8128*5.8136*5.81245
11/17/2005 19:00:00*5.81295*5.8121*5.8133*5.8117
11/17/2005 19:05:00*5.8126*5.8129*5.8131*5.8121
11/17/2005 19:10:00*5.8129*5.8096*5.8129*5.8096
11/17/2005 19:15:00*5.8101*5.811*5.81185*5.8096
11/17/2005 19:20:00*5.8103*5.8145*5.81545*5.8103
11/17/2005 19:25:00*5.81395*5.8144*5.81545*5.8136
11/17/2005 19:30:00*5.8151*5.8129*5.8165*5.8119
11/17/2005 19:35:00*5.81275*5.8126*5.81375*5.8125
11/17/2005 19:40:00*5.81305*5.8124*5.8134*5.8115
11/17/2005 19:45:00*5.81255*5.8122*5.81325*5.8117
11/17/2005 19:50:00*5.81225*5.81225*5.81275*5.8104
11/17/2005 19:55:00*5.8112*5.8081*5.81225*5.8081
11/17/2005 20:00:00*5.809*5.81055*5.81105*5.8081
11/17/2005 20:05:00*5.8104*5.8105*5.81085*5.8092
11/17/2005 20:10:00*5.81*5.81135*5.8122*5.81
11/17/2005 20:15:00*5.8117*5.8105*5.8127*5.8098
11/17/2005 20:20:00*5.811*5.8119*5.8126*5.81015
11/17/2005 20:25:00*5.8119*5.81185*5.8122*5.811
11/17/2005 20:30:00*5.81185*5.81085*5.81185*5.81065
11/17/2005 20:35:00*5.811*5.8115*5.8117*5.81065
11/17/2005 20:40:00*5.8112*5.81135*5.8117*5.8107
11/17/2005 20:45:00*5.8117*5.8117*5.81205*5.81135
11/17/2005 20:50:00*5.8117*5.81195*5.8124*5.8105
11/17/2005 20:55:00*5.8111*5.81195*5.81245*5.8105
11/17/2005 21:00:00*5.81225*5.8121*5.8126*5.8102
11/17/2005 21:05:00*5.81225*5.81245*5.8131*5.8121
11/17/2005 21:10:00*5.81245*5.8124*5.81295*5.8111
11/17/2005 21:15:00*5.8124*5.8128*5.8131*5.812
11/17/2005 21:20:00*5.8126*5.81165*5.81365*5.8113
11/17/2005 21:25:00*5.81225*5.81245*5.81275*5.811
11/17/2005 21:30:00*5.8121*5.8119*5.81275*5.81105
11/17/2005 21:35:00*5.8126*5.8121*5.8126*5.8114
11/17/2005 21:40:00*5.8121*5.81195*5.81245*5.81165
11/17/2005 21:45:00*5.8116*5.81225*5.8128*5.8114
11/17/2005 21:50:00*5.81225*5.81245*5.814*5.81165
11/17/2005 21:55:00*5.8121*5.8116*5.8137*5.8107
11/17/2005 22:00:00*5.81165*5.81385*5.8152*5.8116
11/17/2005 22:05:00*5.81455*5.81525*5.8159*5.8128
11/17/2005 22:10:00*5.8157*5.8159*5.8166*5.8147
11/17/2005 22:15:00*5.8157*5.81505*5.8162*5.8149
11/17/2005 22:20:00*5.8156*5.81525*5.8159*5.81435
11/17/2005 22:25:00*5.81525*5.81525*5.81625*5.8147
11/17/2005 22:30:00*5.8147*5.81555*5.81595*5.8142
11/17/2005 22:35:00*5.81595*5.8155*5.81835*5.8139
11/17/2005 22:40:00*5.81545*5.8136*5.8155*5.8126
11/17/2005 22:45:00*5.81375*5.81495*5.81565*5.8133
11/17/2005 22:50:00*5.81495*5.8131*5.81495*5.8124
11/17/2005 22:55:00*5.81345*5.8131*5.81445*5.8128
11/17/2005 23:00:00*5.8131*5.8124*5.81445*5.8121
11/17/2005 23:05:00*5.81275*5.8125*5.8138*5.8119
11/17/2005 23:10:00*5.8124*5.81435*5.81505*5.8099
11/17/2005 23:15:00*5.814*5.81455*5.816*5.8133
11/17/2005 23:20:00*5.81485*5.81505*5.81515*5.8133
11/17/2005 23:25:00*5.81505*5.81395*5.81505*5.8131
11/17/2005 23:30:00*5.81385*5.81605*5.81735*5.8131
11/17/2005 23:35:00*5.8155*5.81615*5.81665*5.8138
11/17/2005 23:40:00*5.81615*5.8153*5.8169*5.81445
11/17/2005 23:45:00*5.8151*5.81535*5.8158*5.81445
11/17/2005 23:50:00*5.81535*5.81465*5.8157*5.8134
11/17/2005 23:55:00*5.8148*5.8145*5.81565*5.8139
11/18/2005 00:00:00*5.81445*5.81465*5.81485*5.8134
11/18/2005 00:05:00*5.8145*5.8145*5.81515*5.8139
11/18/2005 00:10:00*5.81445*5.81495*5.81565*5.8129
11/18/2005 00:15:00*5.8151*5.81585*5.81635*5.8148
11/18/2005 00:20:00*5.8156*5.81425*5.81585*5.8141
11/18/2005 00:25:00*5.81495*5.81325*5.8153*5.81325
11/18/2005 00:30:00*5.81375*5.8153*5.81565*5.8127
11/18/2005 00:35:00*5.81545*5.81685*5.81715*5.8148
11/18/2005 00:40:00*5.81715*5.81635*5.8172*5.81615
11/18/2005 00:45:00*5.8156*5.81565*5.81635*5.8149
11/18/2005 00:50:00*5.81595*5.8161*5.8175*5.8148
11/18/2005 00:55:00*5.81675*5.81635*5.81695*5.8153
11/18/2005 01:00:00*5.8165*5.81665*5.817*5.8161
11/18/2005 01:05:00*5.81665*5.817*5.8182*5.81595
11/18/2005 01:10:00*5.8175*5.817*5.8175*5.816
11/18/2005 01:15:00*5.8165*5.81615*5.817*5.8156
11/18/2005 01:20:00*5.816*5.81635*5.81695*5.81545
11/18/2005 01:25:00*5.81635*5.81565*5.81665*5.81495
11/18/2005 01:30:00*5.8159*5.8172*5.81905*5.81525
11/18/2005 01:35:00*5.81705*5.8169*5.8184*5.8158
11/18/2005 01:40:00*5.81685*5.8146*5.81775*5.8143
11/18/2005 01:45:00*5.8141*5.8136*5.8162*5.8132
11/18/2005 01:50:00*5.8136*5.81515*5.8155*5.8132
11/18/2005 01:55:00*5.8143*5.81425*5.8155*5.8133
11/18/2005 02:00:00*5.8144*5.81445*5.81495*5.81355
11/18/2005 02:05:00*5.81425*5.8136*5.8153*5.81305
11/18/2005 02:10:00*5.8136*5.81245*5.815*5.8124
11/18/2005 02:15:00*5.8119*5.81105*5.8128*5.8093
11/18/2005 02:20:00*5.8119*5.81015*5.81205*5.8088
11/18/2005 02:25:00*5.8105*5.811*5.8116*5.80515
11/18/2005 02:30:00*5.81105*5.81115*5.8124*5.8102
11/18/2005 02:45:00*5.81175*5.81055*5.81295*5.809
11/18/2005 02:50:00*5.81105*5.808*5.81155*5.8057
11/18/2005 02:55:00*5.8083*5.80805*5.8114*5.8075
11/18/2005 03:00:00*5.8094*5.8139*5.8164*5.80805
11/18/2005 03:05:00*5.8136*5.8107*5.8145*5.80965
11/18/2005 03:10:00*5.8112*5.8122*5.8126*5.80775
11/18/2005 03:15:00*5.8115*5.8152*5.8177*5.80935
11/18/2005 03:20:00*5.8161*5.815*5.8186*5.8131
11/18/2005 03:25:00*5.8152*5.8212*5.8231*5.8121
11/18/2005 03:30:00*5.8215*5.8178*5.8238*5.817
11/18/2005 03:35:00*5.8172*5.82025*5.8231*5.8167
11/18/2005 03:40:00*5.8224*5.8233*5.8243*5.8173
11/18/2005 03:45:00*5.8226*5.8225*5.8257*5.82115
11/18/2005 03:50:00*5.824*5.8217*5.8245*5.8196
11/18/2005 03:55:00*5.8212*5.8231*5.8245*5.8191
11/18/2005 04:00:00*5.8234*5.8271*5.8305*5.82165
11/18/2005 04:05:00*5.8276*5.8294*5.8299*5.8239
11/18/2005 04:10:00*5.8298*5.8296*5.831*5.8269
11/18/2005 04:15:00*5.82905*5.8293*5.8308*5.8281
11/18/2005 04:20:00*5.8297*5.8297*5.8317*5.82905
11/18/2005 04:25:00*5.8305*5.8293*5.8317*5.8275
11/18/2005 04:30:00*5.82855*5.8252*5.8305*5.8243
11/18/2005 04:35:00*5.82495*5.8274*5.83*5.824
11/18/2005 04:40:00*5.8276*5.8288*5.8305*5.827
11/18/2005 04:45:00*5.8285*5.8294*5.8303*5.82765
11/18/2005 04:50:00*5.8288*5.8303*5.8318*5.8279
11/18/2005 04:55:00*5.8307*5.8308*5.8322*5.8274
11/18/2005 05:00:00*5.8312*5.8296*5.8318*5.8281
11/18/2005 05:05:00*5.8291*5.8298*5.8325*5.8276
11/18/2005 05:10:00*5.8292*5.8291*5.8312*5.8256
11/18/2005 05:15:00*5.83*5.8293*5.8303*5.8278
11/18/2005 05:20:00*5.8286*5.8283*5.8303*5.8267
11/18/2005 05:25:00*5.8285*5.8265*5.8294*5.8261
11/18/2005 05:30:00*5.8259*5.8271*5.8277*5.825
11/18/2005 05:35:00*5.8273*5.8267*5.8283*5.8243
11/18/2005 05:40:00*5.8273*5.8291*5.8296*5.8267
11/18/2005 05:45:00*5.8286*5.8293*5.8299*5.8267
11/18/2005 05:50:00*5.8286*5.83075*5.8313*5.8273
11/18/2005 05:55:00*5.8311*5.8307*5.8323*5.82905
11/18/2005 06:00:00*5.831*5.8308*5.8325*5.8285
11/18/2005 06:05:00*5.8302*5.83*5.8335*5.8289
11/18/2005 06:10:00*5.8291*5.8247*5.83075*5.8238
11/18/2005 06:15:00*5.8257*5.8243*5.8264*5.8232
11/18/2005 06:20:00*5.8239*5.8267*5.8277*5.8232
11/18/2005 06:25:00*5.82715*5.8293*5.8325*5.8267
11/18/2005 06:30:00*5.8296*5.8289*5.8303*5.8285
11/18/2005 06:35:00*5.8291*5.8287*5.8299*5.8261
11/18/2005 06:40:00*5.8291*5.8301*5.8313*5.82745
11/18/2005 06:45:00*5.8305*5.83135*5.8325*5.82915
11/18/2005 06:50:00*5.83105*5.8267*5.83135*5.8264
11/18/2005 06:55:00*5.8272*5.8264*5.8272*5.8245
11/18/2005 07:00:00*5.8266*5.8264*5.8274*5.8245
11/18/2005 07:05:00*5.8261*5.8269*5.8277*5.8245
11/18/2005 07:10:00*5.8274*5.8282*5.82885*5.8267
11/18/2005 07:15:00*5.8277*5.8274*5.82865*5.8262
11/18/2005 07:20:00*5.8271*5.8287*5.8291*5.8265
11/18/2005 07:25:00*5.8282*5.8284*5.82915*5.8273
11/18/2005 07:30:00*5.828*5.8284*5.8291*5.8274
11/18/2005 07:35:00*5.8281*5.8275*5.8286*5.827
11/18/2005 07:40:00*5.8273*5.8296*5.8328*5.8267
11/18/2005 07:45:00*5.8299*5.8292*5.8313*5.8277
11/18/2005 07:50:00*5.8292*5.8288*5.8296*5.8268
11/18/2005 07:55:00*5.8285*5.8279*5.83045*5.8254
11/18/2005 08:00:00*5.8273*5.82995*5.83015*5.8273
11/18/2005 08:05:00*5.8297*5.83015*5.83045*5.8281
11/18/2005 08:10:00*5.8292*5.83065*5.8313*5.8289
11/18/2005 08:15:00*5.8309*5.8306*5.8327*5.8297
11/18/2005 08:20:00*5.8303*5.8296*5.8308*5.8274
11/18/2005 08:25:00*5.8293*5.8278*5.8296*5.8277
11/18/2005 08:30:00*5.8275*5.8272*5.8293*5.8271
11/18/2005 08:35:00*5.827*5.828*5.8289*5.8267
11/18/2005 08:40:00*5.8286*5.8263*5.8289*5.8255
11/18/2005 08:45:00*5.826*5.82885*5.83*5.8252
11/18/2005 08:50:00*5.8291*5.8241*5.8303*5.8222
11/18/2005 08:55:00*5.8238*5.8213*5.8262*5.8158
11/18/2005 09:00:00*5.8206*5.8174*5.8241*5.815
11/18/2005 09:05:00*5.8174*5.8131*5.81815*5.8075
11/18/2005 09:10:00*5.8144*5.8209*5.8212*5.8127
11/18/2005 09:15:00*5.8211*5.8228*5.8231*5.8186
11/18/2005 09:20:00*5.8225*5.8245*5.8248*5.81995
11/18/2005 09:25:00*5.8257*5.8205*5.8257*5.81835
11/18/2005 09:30:00*5.8209*5.8215*5.8227*5.8195
11/18/2005 09:35:00*5.8202*5.8173*5.8226*5.81455
11/18/2005 09:40:00*5.8171*5.8188*5.8222*5.8155
11/18/2005 09:45:00*5.8193*5.8194*5.8204*5.8164
11/18/2005 09:50:00*5.82*5.8243*5.828*5.81875
11/18/2005 09:55:00*5.8249*5.8212*5.8253*5.8196
11/18/2005 10:00:00*5.8209*5.8223*5.8228*5.8177
11/18/2005 10:05:00*5.8236*5.8263*5.8266*5.8194
11/18/2005 10:10:00*5.8263*5.8252*5.827*5.8229
11/18/2005 10:15:00*5.8255*5.8213*5.8292*5.8184
11/18/2005 10:20:00*5.8208*5.8186*5.8215*5.8148
11/18/2005 10:25:00*5.8198*5.8231*5.8234*5.81785
11/18/2005 10:30:00*5.8224*5.82*5.8281*5.8176
11/18/2005 10:35:00*5.8203*5.8215*5.82315*5.81885
11/18/2005 10:40:00*5.822*5.8214*5.8238*5.8208
11/18/2005 10:45:00*5.8215*5.8229*5.8244*5.8214
11/18/2005 10:50:00*5.82335*5.8228*5.8243*5.8207
11/18/2005 10:55:00*5.8227*5.8241*5.82915*5.8215
11/18/2005 11:00:00*5.82415*5.8241*5.82605*5.8232
11/18/2005 11:05:00*5.8259*5.825*5.8259*5.8236
11/18/2005 11:10:00*5.8243*5.8212*5.82575*5.8212
11/18/2005 11:15:00*5.8215*5.818*5.82295*5.8165
11/18/2005 11:20:00*5.81885*5.8131*5.81885*5.812
11/18/2005 11:25:00*5.8129*5.8107*5.8147*5.8088
11/18/2005 11:30:00*5.8109*5.8106*5.81285*5.8095
11/18/2005 11:35:00*5.81165*5.8101*5.81245*5.8081
11/18/2005 11:40:00*5.81155*5.8112*5.81265*5.8084
11/18/2005 11:45:00*5.811*5.8088*5.81265*5.8083
11/18/2005 11:50:00*5.8089*5.80995*5.81175*5.8075
11/18/2005 11:55:00*5.8063*5.8077*5.80995*5.8032
11/18/2005 12:00:00*5.808*5.8068*5.80865*5.8048
11/18/2005 12:05:00*5.8062*5.8029*5.80755*5.8022
11/18/2005 12:10:00*5.8032*5.8016*5.80435*5.8012
11/18/2005 12:15:00*5.8014*5.8048*5.8093*5.8011
11/18/2005 12:20:00*5.8052*5.807*5.8087*5.8048
11/18/2005 12:25:00*5.8071*5.8072*5.80855*5.8058
11/18/2005 12:30:00*5.80785*5.807*5.8087*5.8064
11/18/2005 12:35:00*5.8067*5.8067*5.80885*5.8062
11/18/2005 12:40:00*5.8069*5.8081*5.80905*5.8057
11/18/2005 12:45:00*5.8088*5.8108*5.81095*5.8078
11/18/2005 12:50:00*5.8108*5.8091*5.8108*5.8068
11/18/2005 12:55:00*5.8087*5.8083*5.81125*5.8077
11/18/2005 13:00:00*5.8085*5.8078*5.81205*5.80665
11/18/2005 13:05:00*5.8076*5.80955*5.81005*5.8075
11/18/2005 13:10:00*5.80955*5.8087*5.81005*5.8071
11/18/2005 13:15:00*5.8089*5.80915*5.80985*5.8073
11/18/2005 13:20:00*5.80935*5.80815*5.80935*5.8064
11/18/2005 13:25:00*5.8071*5.80815*5.80885*5.8055
11/18/2005 13:30:00*5.8067*5.80655*5.80845*5.8053
11/18/2005 13:35:00*5.8053*5.80705*5.80785*5.8043
11/18/2005 13:40:00*5.80755*5.80735*5.80875*5.805
11/18/2005 13:45:00*5.8065*5.8081*5.80995*5.806
11/18/2005 13:50:00*5.8085*5.8059*5.80965*5.8055
11/18/2005 13:55:00*5.8035*5.80535*5.80685*5.803
11/18/2005 14:00:00*5.80505*5.8049*5.80565*5.8033
11/18/2005 14:05:00*5.8052*5.80655*5.80655*5.804
11/18/2005 14:10:00*5.80615*5.80535*5.80685*5.8036
11/18/2005 14:15:00*5.8048*5.8042*5.80705*5.8035
11/18/2005 14:20:00*5.80515*5.8044*5.80585*5.8035
11/18/2005 14:25:00*5.8043*5.8045*5.80615*5.803
11/18/2005 14:30:00*5.8038*5.8038*5.80535*5.8028
11/18/2005 14:35:00*5.8038*5.8047*5.80555*5.8035
11/18/2005 14:40:00*5.80535*5.80465*5.80585*5.8031
11/18/2005 14:45:00*5.8044*5.8032*5.80485*5.8023
11/18/2005 14:50:00*5.8032*5.8023*5.80435*5.8016
11/18/2005 14:55:00*5.8019*5.80825*5.80965*5.8012
11/18/2005 15:00:00*5.80895*5.8062*5.81045*5.8062
11/18/2005 15:05:00*5.8064*5.80925*5.81085*5.8062
11/18/2005 15:10:00*5.80825*5.80825*5.80945*5.8069
11/18/2005 15:15:00*5.80865*5.80255*5.80865*5.8006
11/18/2005 15:20:00*5.8012*5.80805*5.80825*5.8011
11/18/2005 15:25:00*5.80705*5.806*5.80805*5.8006
11/18/2005 15:30:00*5.8063*5.806*5.80725*5.8054
11/18/2005 15:35:00*5.80625*5.80635*5.8081*5.7978
11/18/2005 15:40:00*5.8064*5.8084*5.8084*5.8055
11/18/2005 15:45:00*5.80865*5.80835*5.80875*5.8074
11/18/2005 15:50:00*5.8076*5.80895*5.80975*5.807
11/18/2005 15:55:00*5.8087*5.8136*5.81405*5.8084
11/18/2005 16:00:00*5.81385*5.81355*5.81405*5.8122
11/18/2005 16:05:00*5.81385*5.8142*5.81745*5.813
11/18/2005 16:10:00*5.81425*5.81235*5.8149*5.8117
11/18/2005 16:15:00*5.8122*5.8127*5.81335*5.8115
11/18/2005 16:20:00*5.81335*5.8108*5.8142*5.8105
11/18/2005 16:25:00*5.8112*5.8112*5.81265*5.80995
11/18/2005 16:30:00*5.81165*5.81185*5.81215*5.8105
11/18/2005 16:35:00*5.8112*5.81115*5.81185*5.81025
11/18/2005 16:40:00*5.8106*5.8112*5.81305*5.8103
11/18/2005 16:45:00*5.81145*5.81235*5.81285*5.8107
11/18/2005 16:50:00*5.812*5.8112*5.8134*5.8112
11/18/2005 16:55:00*5.81165*5.80825*5.812*5.80755
11/18/2005 17:00:00*5.8071*5.8075*5.80925*5.806
