12/14/2005 17:05:00*1.19970*1.19950*1.19970*1.19920
12/14/2005 17:10:00*1.19950*1.19940*1.19970*1.19930
12/14/2005 17:15:00*1.19940*1.19920*1.19950*1.19910
12/14/2005 17:20:00*1.19920*1.19890*1.19940*1.19870
12/14/2005 17:25:00*1.19890*1.19900*1.19920*1.19880
12/14/2005 17:30:00*1.19900*1.19900*1.19910*1.19860
12/14/2005 17:35:00*1.19900*1.19900*1.19910*1.19880
12/14/2005 17:40:00*1.19900*1.19920*1.19940*1.19890
12/14/2005 17:45:00*1.19920*1.19920*1.19940*1.19890
12/14/2005 17:50:00*1.19920*1.19930*1.19950*1.19910
12/14/2005 17:55:00*1.19930*1.19910*1.19940*1.19900
12/14/2005 18:00:00*1.19910*1.19930*1.19940*1.19890
12/14/2005 18:05:00*1.19930*1.19910*1.19940*1.19900
12/14/2005 18:10:00*1.19910*1.19930*1.19940*1.19900
12/14/2005 18:15:00*1.19930*1.19940*1.19940*1.19910
12/14/2005 18:20:00*1.19940*1.19950*1.19950*1.19930
12/14/2005 18:25:00*1.19950*1.19960*1.19960*1.19930
12/14/2005 18:30:00*1.19960*1.19930*1.19970*1.19930
12/14/2005 18:35:00*1.19930*1.19930*1.19950*1.19910
12/14/2005 18:40:00*1.19930*1.19860*1.19930*1.19840
12/14/2005 18:45:00*1.19860*1.19800*1.19860*1.19690
12/14/2005 18:50:00*1.19800*1.19760*1.19810*1.19750
12/14/2005 18:55:00*1.19760*1.19700*1.19770*1.19680
12/14/2005 19:00:00*1.19700*1.19820*1.19830*1.19700
12/14/2005 19:05:00*1.19820*1.19890*1.19890*1.19780
12/14/2005 19:10:00*1.19890*1.19930*1.19940*1.19850
12/14/2005 19:15:00*1.19930*1.19870*1.19950*1.19850
12/14/2005 19:20:00*1.19870*1.19860*1.19880*1.19840
12/14/2005 19:25:00*1.19860*1.19840*1.19860*1.19830
12/14/2005 19:30:00*1.19840*1.19810*1.19840*1.19770
12/14/2005 19:35:00*1.19810*1.19770*1.19830*1.19770
12/14/2005 19:40:00*1.19770*1.19760*1.19790*1.19750
12/14/2005 19:45:00*1.19760*1.19800*1.19820*1.19750
12/14/2005 19:50:00*1.19800*1.19820*1.19820*1.19780
12/14/2005 19:55:00*1.19820*1.19850*1.19870*1.19800
12/14/2005 20:00:00*1.19850*1.19890*1.19910*1.19850
12/14/2005 20:05:00*1.19890*1.19880*1.19890*1.19850
12/14/2005 20:10:00*1.19880*1.19960*1.19980*1.19880
12/14/2005 20:15:00*1.19960*1.20170*1.20170*1.19960
12/14/2005 20:20:00*1.20170*1.20130*1.20170*1.20110
12/14/2005 20:25:00*1.20130*1.20140*1.20150*1.20120
12/14/2005 20:30:00*1.20140*1.20100*1.20150*1.20090
12/14/2005 20:35:00*1.20100*1.20110*1.20130*1.20070
12/14/2005 20:40:00*1.20110*1.20110*1.20130*1.20090
12/14/2005 20:45:00*1.20110*1.20070*1.20130*1.20060
12/14/2005 20:50:00*1.20070*1.20140*1.20140*1.20070
12/14/2005 20:55:00*1.20140*1.20140*1.20160*1.20130
12/14/2005 21:00:00*1.20140*1.20140*1.20160*1.20130
12/14/2005 21:05:00*1.20140*1.20130*1.20150*1.20130
12/14/2005 21:10:00*1.20130*1.20140*1.20150*1.20120
12/14/2005 21:15:00*1.20140*1.20110*1.20160*1.20100
12/14/2005 21:20:00*1.20110*1.20110*1.20120*1.20090
12/14/2005 21:25:00*1.20110*1.20080*1.20110*1.20070
12/14/2005 21:30:00*1.20080*1.20120*1.20120*1.20070
12/14/2005 21:35:00*1.20120*1.20090*1.20120*1.20080
12/14/2005 21:40:00*1.20090*1.20060*1.20100*1.20060
12/14/2005 21:45:00*1.20060*1.20050*1.20070*1.20030
12/14/2005 21:50:00*1.20050*1.20050*1.20070*1.20040
12/14/2005 21:55:00*1.20050*1.20040*1.20060*1.20020
12/14/2005 22:00:00*1.20040*1.20030*1.20040*1.20020
12/14/2005 22:05:00*1.20030*1.20030*1.20030*1.20010
12/14/2005 22:10:00*1.20030*1.19940*1.20040*1.19930
12/14/2005 22:15:00*1.19940*1.19820*1.19940*1.19790
12/14/2005 22:20:00*1.19820*1.19780*1.19830*1.19750
12/14/2005 22:25:00*1.19780*1.19760*1.19780*1.19740
12/14/2005 22:30:00*1.19760*1.19840*1.19840*1.19750
12/14/2005 22:35:00*1.19840*1.19820*1.19910*1.19800
12/14/2005 22:40:00*1.19820*1.19830*1.19850*1.19820
12/14/2005 22:45:00*1.19830*1.19680*1.19840*1.19680
12/14/2005 22:50:00*1.19680*1.19720*1.19740*1.19610
12/14/2005 22:55:00*1.19720*1.19730*1.19740*1.19710
12/14/2005 23:00:00*1.19730*1.19690*1.19730*1.19670
12/14/2005 23:05:00*1.19690*1.19730*1.19730*1.19670
12/14/2005 23:10:00*1.19730*1.19800*1.19800*1.19720
12/14/2005 23:15:00*1.19800*1.19890*1.19900*1.19780
12/14/2005 23:20:00*1.19890*1.19870*1.19900*1.19860
12/14/2005 23:25:00*1.19870*1.19850*1.19880*1.19830
12/14/2005 23:30:00*1.19850*1.19830*1.19850*1.19780
12/14/2005 23:35:00*1.19830*1.19890*1.19900*1.19830
12/14/2005 23:40:00*1.19890*1.19960*1.19960*1.19880
12/14/2005 23:45:00*1.19960*1.19980*1.20000*1.19930
12/14/2005 23:50:00*1.19980*1.19960*1.19990*1.19940
12/14/2005 23:55:00*1.19960*1.19940*1.19960*1.19930
12/15/2005 00:00:00*1.19940*1.19920*1.19950*1.19910
12/15/2005 00:05:00*1.19920*1.19900*1.19920*1.19900
12/15/2005 00:10:00*1.19900*1.19900*1.19900*1.19870
12/15/2005 00:15:00*1.19900*1.19870*1.19900*1.19870
12/15/2005 00:20:00*1.19870*1.19830*1.19890*1.19820
12/15/2005 00:25:00*1.19830*1.19800*1.19830*1.19800
12/15/2005 00:30:00*1.19800*1.19790*1.19820*1.19790
12/15/2005 00:35:00*1.19790*1.19770*1.19790*1.19720
12/15/2005 00:40:00*1.19770*1.19810*1.19810*1.19770
12/15/2005 00:45:00*1.19810*1.19820*1.19850*1.19810
12/15/2005 00:50:00*1.19820*1.19830*1.19830*1.19790
12/15/2005 00:55:00*1.19830*1.19840*1.19850*1.19820
12/15/2005 01:00:00*1.19840*1.19860*1.19860*1.19830
12/15/2005 01:05:00*1.19860*1.19840*1.19860*1.19840
12/15/2005 01:10:00*1.19840*1.19850*1.19860*1.19830
12/15/2005 01:15:00*1.19850*1.19860*1.19870*1.19840
12/15/2005 01:20:00*1.19860*1.19820*1.19860*1.19820
12/15/2005 01:25:00*1.19820*1.19790*1.19820*1.19790
12/15/2005 01:30:00*1.19790*1.19760*1.19790*1.19750
12/15/2005 01:35:00*1.19760*1.19830*1.19840*1.19760
12/15/2005 01:40:00*1.19830*1.19800*1.19830*1.19790
12/15/2005 01:45:00*1.19800*1.19800*1.19820*1.19770
12/15/2005 01:50:00*1.19800*1.19810*1.19830*1.19770
12/15/2005 01:55:00*1.19810*1.19810*1.19820*1.19790
12/15/2005 02:00:00*1.19810*1.19770*1.19810*1.19760
12/15/2005 02:05:00*1.19770*1.19850*1.19870*1.19770
12/15/2005 02:10:00*1.19850*1.19880*1.19900*1.19840
12/15/2005 02:15:00*1.19880*1.19940*1.19980*1.19880
12/15/2005 02:20:00*1.19940*1.19940*1.19950*1.19920
12/15/2005 02:25:00*1.19940*1.19950*1.19960*1.19930
12/15/2005 02:30:00*1.19950*1.19920*1.19960*1.19910
12/15/2005 02:35:00*1.19920*1.19830*1.19920*1.19820
12/15/2005 02:40:00*1.19830*1.19840*1.19870*1.19820
12/15/2005 02:45:00*1.19840*1.19830*1.19850*1.19760
12/15/2005 02:50:00*1.19830*1.19970*1.19970*1.19830
12/15/2005 02:55:00*1.19970*1.19980*1.20030*1.19930
12/15/2005 03:00:00*1.19980*1.20090*1.20110*1.19980
12/15/2005 03:05:00*1.20090*1.20080*1.20130*1.20050
12/15/2005 03:10:00*1.20080*1.20110*1.20170*1.20060
12/15/2005 03:15:00*1.20110*1.20070*1.20110*1.20020
12/15/2005 03:20:00*1.20070*1.20150*1.20150*1.20050
12/15/2005 03:25:00*1.20150*1.20120*1.20180*1.20110
12/15/2005 03:30:00*1.20120*1.20090*1.20140*1.20060
12/15/2005 03:35:00*1.20090*1.20160*1.20160*1.20090
12/15/2005 03:40:00*1.20160*1.20060*1.20170*1.20060
12/15/2005 03:45:00*1.20060*1.20070*1.20090*1.20020
12/15/2005 03:50:00*1.20070*1.20070*1.20110*1.20040
12/15/2005 03:55:00*1.20070*1.20000*1.20090*1.19960
12/15/2005 04:00:00*1.20000*1.20010*1.20050*1.20000
12/15/2005 04:05:00*1.20010*1.20040*1.20050*1.20010
12/15/2005 04:10:00*1.20040*1.20110*1.20130*1.20040
12/15/2005 04:15:00*1.20110*1.20160*1.20160*1.20110
12/15/2005 04:20:00*1.20160*1.20150*1.20200*1.20130
12/15/2005 04:25:00*1.20150*1.20150*1.20180*1.20140
12/15/2005 04:30:00*1.20150*1.20150*1.20190*1.20150
12/15/2005 04:35:00*1.20150*1.20230*1.20230*1.20150
12/15/2005 04:40:00*1.20230*1.20340*1.20380*1.20230
12/15/2005 04:45:00*1.20340*1.20340*1.20340*1.20290
12/15/2005 04:50:00*1.20340*1.20330*1.20380*1.20320
12/15/2005 04:55:00*1.20330*1.20320*1.20370*1.20300
12/15/2005 05:00:00*1.20320*1.20280*1.20330*1.20260
12/15/2005 05:05:00*1.20280*1.20230*1.20280*1.20210
12/15/2005 05:10:00*1.20230*1.20230*1.20240*1.20210
12/15/2005 05:15:00*1.20230*1.20140*1.20240*1.20110
12/15/2005 05:20:00*1.20140*1.20130*1.20160*1.20120
12/15/2005 05:25:00*1.20130*1.20150*1.20150*1.20110
12/15/2005 05:30:00*1.20150*1.20140*1.20170*1.20130
12/15/2005 05:35:00*1.20140*1.20170*1.20170*1.20140
12/15/2005 05:40:00*1.20170*1.20210*1.20220*1.20170
12/15/2005 05:45:00*1.20210*1.20210*1.20230*1.20190
12/15/2005 05:50:00*1.20210*1.20170*1.20220*1.20170
12/15/2005 05:55:00*1.20170*1.20160*1.20180*1.20130
12/15/2005 06:00:00*1.20160*1.20160*1.20210*1.20160
12/15/2005 06:05:00*1.20160*1.20160*1.20170*1.20150
12/15/2005 06:10:00*1.20160*1.20140*1.20170*1.20140
12/15/2005 06:15:00*1.20140*1.20190*1.20220*1.20140
12/15/2005 06:20:00*1.20190*1.20190*1.20220*1.20170
12/15/2005 06:25:00*1.20190*1.20170*1.20190*1.20160
12/15/2005 06:30:00*1.20170*1.20200*1.20220*1.20160
12/15/2005 06:35:00*1.20200*1.20130*1.20240*1.20130
12/15/2005 06:40:00*1.20130*1.20120*1.20170*1.20110
12/15/2005 06:45:00*1.20120*1.20080*1.20120*1.20050
12/15/2005 06:50:00*1.20080*1.20130*1.20140*1.20060
12/15/2005 06:55:00*1.20130*1.20120*1.20140*1.20110
12/15/2005 07:00:00*1.20120*1.20100*1.20120*1.20070
12/15/2005 07:05:00*1.20100*1.20120*1.20130*1.20100
12/15/2005 07:10:00*1.20120*1.20150*1.20170*1.20120
12/15/2005 07:15:00*1.20150*1.20120*1.20160*1.20110
12/15/2005 07:20:00*1.20120*1.20070*1.20140*1.20070
12/15/2005 07:25:00*1.20070*1.20060*1.20100*1.20050
12/15/2005 07:30:00*1.20060*1.20020*1.20070*1.20020
12/15/2005 07:35:00*1.20020*1.20110*1.20120*1.20020
12/15/2005 07:40:00*1.20110*1.20080*1.20120*1.20060
12/15/2005 07:45:00*1.20080*1.20080*1.20100*1.20070
12/15/2005 07:50:00*1.20080*1.20050*1.20080*1.20050
12/15/2005 07:55:00*1.20050*1.20040*1.20070*1.20030
12/15/2005 08:00:00*1.20040*1.20070*1.20080*1.20020
12/15/2005 08:05:00*1.20070*1.20030*1.20080*1.20030
12/15/2005 08:10:00*1.20030*1.19980*1.20040*1.19980
12/15/2005 08:15:00*1.19980*1.20000*1.20010*1.19920
12/15/2005 08:20:00*1.20000*1.20020*1.20060*1.20000
12/15/2005 08:25:00*1.20020*1.20060*1.20070*1.20020
12/15/2005 08:30:00*1.20060*1.20000*1.20130*1.19960
12/15/2005 08:35:00*1.20000*1.19960*1.20020*1.19930
12/15/2005 08:40:00*1.19960*1.19950*1.20000*1.19940
12/15/2005 08:45:00*1.19950*1.20040*1.20060*1.19940
12/15/2005 08:50:00*1.20040*1.20140*1.20140*1.20040
12/15/2005 08:55:00*1.20140*1.20020*1.20150*1.20020
12/15/2005 09:00:00*1.20020*1.19960*1.20050*1.19870
12/15/2005 09:05:00*1.19960*1.20020*1.20060*1.19940
12/15/2005 09:10:00*1.20020*1.20040*1.20050*1.19990
12/15/2005 09:15:00*1.20040*1.19970*1.20040*1.19970
12/15/2005 09:20:00*1.19970*1.19960*1.19980*1.19940
12/15/2005 09:25:00*1.19960*1.19980*1.20000*1.19950
12/15/2005 09:30:00*1.19980*1.19950*1.19990*1.19860
12/15/2005 09:35:00*1.19950*1.19950*1.19980*1.19940
12/15/2005 09:40:00*1.19950*1.19910*1.19980*1.19900
12/15/2005 09:45:00*1.19910*1.19730*1.19920*1.19720
12/15/2005 09:50:00*1.19730*1.19740*1.19770*1.19710
12/15/2005 09:55:00*1.19740*1.19760*1.19780*1.19720
12/15/2005 10:00:00*1.19760*1.19740*1.19780*1.19740
12/15/2005 10:05:00*1.19740*1.19700*1.19770*1.19680
12/15/2005 10:10:00*1.19700*1.19530*1.19720*1.19500
12/15/2005 10:15:00*1.19530*1.19390*1.19530*1.19340
12/15/2005 10:20:00*1.19390*1.19480*1.19490*1.19350
12/15/2005 10:25:00*1.19480*1.19450*1.19490*1.19440
12/15/2005 10:30:00*1.19450*1.19480*1.19510*1.19410
12/15/2005 10:35:00*1.19480*1.19430*1.19500*1.19420
12/15/2005 10:40:00*1.19430*1.19380*1.19440*1.19370
12/15/2005 10:45:00*1.19380*1.19410*1.19430*1.19370
12/15/2005 10:50:00*1.19410*1.19460*1.19460*1.19370
12/15/2005 10:55:00*1.19460*1.19480*1.19490*1.19460
12/15/2005 11:00:00*1.19480*1.19530*1.19540*1.19470
12/15/2005 11:05:00*1.19530*1.19590*1.19600*1.19530
12/15/2005 11:10:00*1.19590*1.19730*1.19820*1.19590
12/15/2005 11:15:00*1.19730*1.19740*1.19780*1.19710
12/15/2005 11:20:00*1.19740*1.19710*1.19780*1.19710
12/15/2005 11:25:00*1.19710*1.19830*1.19830*1.19710
12/15/2005 11:30:00*1.19830*1.19770*1.19850*1.19770
12/15/2005 11:35:00*1.19770*1.19750*1.19790*1.19730
12/15/2005 11:40:00*1.19750*1.19640*1.19760*1.19610
12/15/2005 11:45:00*1.19640*1.19630*1.19690*1.19620
12/15/2005 11:50:00*1.19630*1.19610*1.19670*1.19590
12/15/2005 11:55:00*1.19610*1.19630*1.19640*1.19580
12/15/2005 12:00:00*1.19630*1.19730*1.19740*1.19630
12/15/2005 12:05:00*1.19730*1.19680*1.19750*1.19670
12/15/2005 12:10:00*1.19680*1.19640*1.19680*1.19630
12/15/2005 12:15:00*1.19640*1.19620*1.19650*1.19600
12/15/2005 12:20:00*1.19620*1.19640*1.19640*1.19600
12/15/2005 12:25:00*1.19640*1.19650*1.19660*1.19610
12/15/2005 12:30:00*1.19650*1.19560*1.19660*1.19520
12/15/2005 12:35:00*1.19560*1.19520*1.19560*1.19490
12/15/2005 12:40:00*1.19520*1.19540*1.19560*1.19510
12/15/2005 12:45:00*1.19540*1.19590*1.19630*1.19530
12/15/2005 12:50:00*1.19590*1.19580*1.19650*1.19580
12/15/2005 12:55:00*1.19580*1.19550*1.19580*1.19530
12/15/2005 13:00:00*1.19550*1.19600*1.19620*1.19540
12/15/2005 13:05:00*1.19600*1.19620*1.19630*1.19560
12/15/2005 13:10:00*1.19620*1.19550*1.19620*1.19550
12/15/2005 13:15:00*1.19550*1.19580*1.19590*1.19540
12/15/2005 13:20:00*1.19580*1.19630*1.19630*1.19580
12/15/2005 13:25:00*1.19630*1.19610*1.19650*1.19590
12/15/2005 13:30:00*1.19610*1.19560*1.19610*1.19540
12/15/2005 13:35:00*1.19560*1.19580*1.19590*1.19550
12/15/2005 13:40:00*1.19580*1.19570*1.19590*1.19570
12/15/2005 13:45:00*1.19570*1.19520*1.19580*1.19520
12/15/2005 13:50:00*1.19520*1.19570*1.19570*1.19490
12/15/2005 13:55:00*1.19570*1.19560*1.19570*1.19550
12/15/2005 14:00:00*1.19560*1.19540*1.19560*1.19530
12/15/2005 14:05:00*1.19540*1.19590*1.19600*1.19540
12/15/2005 14:10:00*1.19590*1.19560*1.19590*1.19550
12/15/2005 14:15:00*1.19560*1.19570*1.19580*1.19540
12/15/2005 14:20:00*1.19570*1.19530*1.19580*1.19520
12/15/2005 14:25:00*1.19530*1.19580*1.19580*1.19530
12/15/2005 14:30:00*1.19580*1.19540*1.19610*1.19530
12/15/2005 14:35:00*1.19540*1.19570*1.19580*1.19540
12/15/2005 14:40:00*1.19570*1.19610*1.19610*1.19550
12/15/2005 14:45:00*1.19610*1.19660*1.19680*1.19600
12/15/2005 14:50:00*1.19660*1.19630*1.19670*1.19600
12/15/2005 14:55:00*1.19630*1.19670*1.19680*1.19630
12/15/2005 15:00:00*1.19670*1.19670*1.19700*1.19650
12/15/2005 15:05:00*1.19670*1.19620*1.19680*1.19610
12/15/2005 15:10:00*1.19620*1.19650*1.19650*1.19620
12/15/2005 15:15:00*1.19650*1.19660*1.19690*1.19640
12/15/2005 15:20:00*1.19660*1.19690*1.19690*1.19650
12/15/2005 15:25:00*1.19690*1.19750*1.19750*1.19670
12/15/2005 15:30:00*1.19750*1.19710*1.19750*1.19700
12/15/2005 15:35:00*1.19710*1.19690*1.19720*1.19680
12/15/2005 15:40:00*1.19690*1.19710*1.19720*1.19680
12/15/2005 15:45:00*1.19710*1.19700*1.19720*1.19690
12/15/2005 15:50:00*1.19700*1.19700*1.19710*1.19680
12/15/2005 15:55:00*1.19700*1.19690*1.19700*1.19680
12/15/2005 16:00:00*1.19690*1.19700*1.19710*1.19690
