08/21/2005 17:05:00*5.9697*5.9681*5.9697*5.95975
08/21/2005 17:10:00*5.9681*5.9679*5.9683*5.9679
08/21/2005 17:15:00*5.968*5.968*5.9683*5.9679
08/21/2005 17:20:00*5.968*5.9685*5.9686*5.9678
08/21/2005 17:25:00*5.968*5.9685*5.9685*5.968
08/21/2005 17:30:00*5.9685*5.9681*5.9685*5.9681
08/21/2005 17:35:00*5.9685*5.968*5.9685*5.9672
08/21/2005 17:40:00*5.9681*5.9685*5.9688*5.9677
08/21/2005 17:45:00*5.9685*5.9685*5.9688*5.9676
08/21/2005 17:50:00*5.9685*5.9685*5.9685*5.9681
08/21/2005 17:55:00*5.9686*5.9683*5.9697*5.9683
08/21/2005 18:00:00*5.9683*5.9679*5.9686*5.9679
08/21/2005 18:05:00*5.9675*5.9668*5.9679*5.9663
08/21/2005 18:10:00*5.967*5.9672*5.968*5.9668
08/21/2005 18:15:00*5.967*5.9672*5.9675*5.9664
08/21/2005 18:20:00*5.9673*5.9675*5.9675*5.9672
08/21/2005 18:25:00*5.9677*5.9674*5.9677*5.9674
08/21/2005 18:30:00*5.9675*5.9658*5.9675*5.9656
08/21/2005 18:35:00*5.9661*5.967*5.9675*5.9658
08/21/2005 18:40:00*5.9667*5.9672*5.9675*5.9667
08/21/2005 18:45:00*5.967*5.9668*5.9673*5.9666
08/21/2005 18:50:00*5.9668*5.9668*5.9668*5.9664
08/21/2005 18:55:00*5.9672*5.9672*5.9672*5.9663
08/21/2005 19:00:00*5.9668*5.9672*5.9675*5.9666
08/21/2005 19:05:00*5.9675*5.9679*5.9682*5.967
08/21/2005 19:10:00*5.96815*5.9682*5.9694*5.9671
08/21/2005 19:15:00*5.9683*5.9681*5.9687*5.9669
08/21/2005 19:20:00*5.9678*5.9667*5.9685*5.9662
08/21/2005 19:25:00*5.967*5.96495*5.9672*5.9646
08/21/2005 19:30:00*5.9658*5.96585*5.9666*5.96495
08/21/2005 19:35:00*5.966*5.9655*5.9668*5.96465
08/21/2005 19:40:00*5.96505*5.9649*5.9658*5.9648
08/21/2005 19:45:00*5.9639*5.9654*5.966*5.9639
08/21/2005 19:50:00*5.9656*5.96605*5.96675*5.9654
08/21/2005 19:55:00*5.96575*5.9655*5.96605*5.96325
08/21/2005 20:00:00*5.9656*5.964*5.9657*5.9633
08/21/2005 20:05:00*5.9643*5.9648*5.9663*5.9618
08/21/2005 20:10:00*5.9644*5.9658*5.9661*5.96305
08/21/2005 20:15:00*5.966*5.9642*5.9664*5.96285
08/21/2005 20:20:00*5.964*5.964*5.965*5.9625
08/21/2005 20:25:00*5.96355*5.96375*5.965*5.9632
08/21/2005 20:30:00*5.9649*5.9645*5.9655*5.9628
08/21/2005 20:35:00*5.9651*5.9659*5.967*5.9645
08/21/2005 20:40:00*5.9658*5.9659*5.96715*5.96435
08/21/2005 20:45:00*5.9656*5.9655*5.96745*5.96515
08/21/2005 20:50:00*5.9661*5.9658*5.968*5.9655
08/21/2005 20:55:00*5.9664*5.96555*5.9666*5.965
08/21/2005 21:00:00*5.9657*5.965*5.967*5.965
08/21/2005 21:05:00*5.9652*5.9648*5.9658*5.96375
08/21/2005 21:10:00*5.965*5.9652*5.9657*5.96375
08/21/2005 21:15:00*5.9651*5.965*5.9657*5.96395
08/21/2005 21:20:00*5.9645*5.96415*5.9651*5.96415
08/21/2005 21:25:00*5.965*5.96375*5.965*5.96325
08/21/2005 21:30:00*5.964*5.9651*5.9651*5.9634
08/21/2005 21:35:00*5.9648*5.9656*5.9659*5.96435
08/21/2005 21:40:00*5.9653*5.9645*5.9656*5.9645
08/21/2005 21:45:00*5.9653*5.965*5.966*5.9644
08/21/2005 21:50:00*5.9642*5.9644*5.966*5.9641
08/21/2005 21:55:00*5.96515*5.9655*5.9662*5.96405
08/21/2005 22:00:00*5.9654*5.96485*5.9668*5.9635
08/21/2005 22:05:00*5.9659*5.9656*5.9659*5.9645
08/21/2005 22:10:00*5.9659*5.96505*5.9666*5.96505
08/21/2005 22:15:00*5.9649*5.9653*5.9667*5.9644
08/21/2005 22:20:00*5.9655*5.9653*5.9661*5.96515
08/21/2005 22:25:00*5.9656*5.96585*5.9664*5.96475
08/21/2005 22:30:00*5.9659*5.9672*5.9672*5.96495
08/21/2005 22:35:00*5.9676*5.9678*5.9684*5.96605
08/21/2005 22:40:00*5.9674*5.96675*5.9683*5.96575
08/21/2005 22:45:00*5.9677*5.96675*5.9679*5.9662
08/21/2005 22:50:00*5.9676*5.9669*5.968*5.96615
08/21/2005 22:55:00*5.9675*5.96605*5.9675*5.96515
08/21/2005 23:00:00*5.9668*5.967*5.9683*5.96575
08/21/2005 23:05:00*5.96675*5.96515*5.9678*5.96515
08/21/2005 23:10:00*5.9658*5.96495*5.9662*5.96495
08/21/2005 23:15:00*5.965*5.9637*5.9658*5.9633
08/21/2005 23:20:00*5.96325*5.96355*5.965*5.96325
08/21/2005 23:25:00*5.9642*5.9645*5.9656*5.96355
08/21/2005 23:30:00*5.96395*5.96395*5.9645*5.96375
08/21/2005 23:35:00*5.9642*5.966*5.966*5.96395
08/21/2005 23:40:00*5.9663*5.9656*5.967*5.9647
08/21/2005 23:45:00*5.9654*5.966*5.966*5.9647
08/21/2005 23:50:00*5.9657*5.9672*5.9674*5.96415
08/21/2005 23:55:00*5.9671*5.9677*5.9684*5.96615
08/22/2005 00:00:00*5.96725*5.9681*5.9683*5.96655
08/22/2005 00:05:00*5.9676*5.968*5.9688*5.9657
08/22/2005 00:10:00*5.96765*5.96745*5.9685*5.96735
08/22/2005 00:15:00*5.9677*5.9679*5.9681*5.96615
08/22/2005 00:20:00*5.9677*5.9677*5.968*5.96675
08/22/2005 00:25:00*5.9679*5.9679*5.9691*5.96725
08/22/2005 00:30:00*5.9676*5.9668*5.9679*5.96665
08/22/2005 00:35:00*5.9676*5.96695*5.9679*5.9668
08/22/2005 00:40:00*5.9676*5.96575*5.968*5.96575
08/22/2005 00:45:00*5.9664*5.967*5.9676*5.96485
08/22/2005 00:50:00*5.96645*5.96685*5.9676*5.96615
08/22/2005 00:55:00*5.9676*5.9666*5.9676*5.96595
08/22/2005 01:00:00*5.9664*5.9691*5.9694*5.96595
08/22/2005 01:05:00*5.9689*5.96875*5.9694*5.96815
08/22/2005 01:10:00*5.9689*5.9687*5.96925*5.96725
08/22/2005 01:15:00*5.9691*5.96945*5.9698*5.9687
08/22/2005 01:20:00*5.9699*5.97075*5.9709*5.96815
08/22/2005 01:25:00*5.9702*5.97815*5.9813*5.96925
08/22/2005 01:30:00*5.9782*5.9776*5.9792*5.9774
08/22/2005 01:35:00*5.9773*5.9789*5.9789*5.9771
08/22/2005 01:40:00*5.979*5.9785*5.9798*5.978
08/22/2005 01:45:00*5.9788*5.9671*5.9791*5.9667
08/22/2005 01:50:00*5.96685*5.96835*5.9689*5.9663
08/22/2005 01:55:00*5.969*5.96705*5.969*5.96695
08/22/2005 02:00:00*5.9679*5.9684*5.9691*5.96705
08/22/2005 02:05:00*5.969*5.9688*5.97*5.96785
08/22/2005 02:10:00*5.969*5.9676*5.974*5.96645
08/22/2005 02:15:00*5.96705*5.9676*5.9684*5.96555
08/22/2005 02:20:00*5.9679*5.9682*5.9745*5.96425
08/22/2005 02:25:00*5.96835*5.9618*5.9732*5.9618
08/22/2005 02:30:00*5.9615*5.96315*5.96685*5.95945
08/22/2005 02:50:00*5.9624*5.9574*5.9635*5.9558
08/22/2005 02:55:00*5.9576*5.9573*5.9588*5.9552
08/22/2005 03:00:00*5.9572*5.9614*5.9622*5.9562
08/22/2005 03:05:00*5.9606*5.9592*5.9614*5.9568
08/22/2005 03:10:00*5.95775*5.9608*5.9644*5.9567
08/22/2005 03:15:00*5.9605*5.9634*5.9661*5.95935
08/22/2005 03:20:00*5.9629*5.96195*5.9634*5.96065
08/22/2005 03:25:00*5.9618*5.96165*5.9649*5.9612
08/22/2005 03:30:00*5.9636*5.96175*5.9645*5.9612
08/22/2005 03:35:00*5.9623*5.9633*5.9636*5.96095
08/22/2005 03:40:00*5.963*5.96085*5.9641*5.95705
08/22/2005 03:45:00*5.9615*5.9571*5.9616*5.9561
08/22/2005 03:50:00*5.9575*5.95405*5.95865*5.9501
08/22/2005 03:55:00*5.9544*5.95195*5.9556*5.95115
08/22/2005 04:00:00*5.9529*5.9544*5.95505*5.95195
08/22/2005 04:05:00*5.9536*5.95225*5.9558*5.95175
08/22/2005 04:10:00*5.9526*5.9527*5.9539*5.9506
08/22/2005 04:15:00*5.9523*5.9513*5.9528*5.94895
08/22/2005 04:20:00*5.9498*5.9511*5.9525*5.94925
08/22/2005 04:25:00*5.9515*5.9522*5.9524*5.94975
08/22/2005 04:30:00*5.95215*5.9555*5.9555*5.95195
08/22/2005 04:35:00*5.95535*5.9538*5.9561*5.95265
08/22/2005 04:40:00*5.9535*5.9527*5.9538*5.9516
08/22/2005 04:45:00*5.9529*5.9545*5.9548*5.95185
08/22/2005 04:50:00*5.9543*5.95195*5.9545*5.95165
08/22/2005 04:55:00*5.9538*5.953*5.9544*5.95095
08/22/2005 05:00:00*5.9534*5.9524*5.9541*5.95095
08/22/2005 05:05:00*5.9509*5.9526*5.9547*5.95055
08/22/2005 05:10:00*5.9519*5.9515*5.9529*5.95015
08/22/2005 05:15:00*5.94975*5.9517*5.9517*5.94765
08/22/2005 05:20:00*5.952*5.9505*5.952*5.9497
08/22/2005 05:25:00*5.9508*5.9516*5.9525*5.9481
08/22/2005 05:30:00*5.94875*5.9513*5.9531*5.94875
08/22/2005 05:35:00*5.9525*5.954*5.954*5.95075
08/22/2005 05:40:00*5.9536*5.9492*5.9554*5.9489
08/22/2005 05:45:00*5.9495*5.9479*5.9496*5.9474
08/22/2005 05:50:00*5.9471*5.9467*5.9482*5.9443
08/22/2005 05:55:00*5.94695*5.9379*5.9473*5.9365
08/22/2005 06:00:00*5.9396*5.9367*5.9402*5.93495
08/22/2005 06:05:00*5.9358*5.93535*5.9394*5.93515
08/22/2005 06:10:00*5.9368*5.9333*5.9368*5.9312
08/22/2005 06:15:00*5.9335*5.9332*5.9344*5.9311
08/22/2005 06:20:00*5.93305*5.9287*5.9345*5.92675
08/22/2005 06:25:00*5.929*5.9288*5.9301*5.9257
08/22/2005 06:30:00*5.9276*5.92745*5.9292*5.92655
08/22/2005 06:35:00*5.9284*5.9265*5.9287*5.9217
08/22/2005 06:40:00*5.9262*5.9211*5.9267*5.9201
08/22/2005 06:45:00*5.9215*5.9227*5.9237*5.91965
08/22/2005 06:50:00*5.92255*5.9215*5.9246*5.92
08/22/2005 06:55:00*5.9218*5.9197*5.9238*5.9178
08/22/2005 07:00:00*5.92*5.9243*5.9243*5.9181
08/22/2005 07:05:00*5.9226*5.92365*5.9243*5.9186
08/22/2005 07:10:00*5.9229*5.92295*5.9254*5.92065
08/22/2005 07:15:00*5.9238*5.9234*5.9247*5.92115
08/22/2005 07:20:00*5.9217*5.924*5.925*5.92045
08/22/2005 07:25:00*5.9243*5.9237*5.9247*5.9211
08/22/2005 07:30:00*5.924*5.9193*5.924*5.91795
08/22/2005 07:35:00*5.9206*5.9207*5.9222*5.9184
08/22/2005 07:40:00*5.921*5.9226*5.9226*5.9195
08/22/2005 07:45:00*5.92145*5.9235*5.9245*5.92145
08/22/2005 07:50:00*5.9238*5.9246*5.9253*5.92235
08/22/2005 07:55:00*5.92365*5.9292*5.9302*5.92205
08/22/2005 08:00:00*5.9289*5.9298*5.9307*5.92615
08/22/2005 08:05:00*5.9275*5.9339*5.9349*5.92735
08/22/2005 08:10:00*5.9342*5.9314*5.9347*5.9302
08/22/2005 08:15:00*5.931*5.9285*5.9319*5.9284
08/22/2005 08:20:00*5.9291*5.93055*5.9309*5.9283
08/22/2005 08:25:00*5.93005*5.9288*5.9318*5.9284
08/22/2005 08:30:00*5.9291*5.929*5.93055*5.9286
08/22/2005 08:35:00*5.9292*5.93*5.9308*5.9278
08/22/2005 08:40:00*5.9297*5.92985*5.93085*5.9283
08/22/2005 08:45:00*5.9294*5.92975*5.93015*5.9282
08/22/2005 08:50:00*5.92945*5.93015*5.93165*5.9284
08/22/2005 08:55:00*5.92915*5.925*5.93015*5.9186
08/22/2005 09:00:00*5.9253*5.92665*5.92735*5.9183
08/22/2005 09:05:00*5.92695*5.9245*5.92695*5.9215
08/22/2005 09:10:00*5.9242*5.9241*5.92755*5.9176
08/22/2005 09:15:00*5.9239*5.9243*5.92695*5.9175
08/22/2005 09:20:00*5.92695*5.9257*5.92745*5.9177
08/22/2005 09:25:00*5.92705*5.9249*5.9284*5.9246
08/22/2005 09:30:00*5.92655*5.92885*5.92885*5.9178
08/22/2005 09:35:00*5.9268*5.92995*5.93135*5.926
08/22/2005 09:40:00*5.9286*5.9272*5.93045*5.9266
08/22/2005 09:45:00*5.92855*5.9274*5.92975*5.9253
08/22/2005 09:50:00*5.9269*5.927*5.92895*5.9258
08/22/2005 09:55:00*5.9265*5.93095*5.93095*5.9265
08/22/2005 10:00:00*5.9298*5.9287*5.93135*5.9271
08/22/2005 10:05:00*5.93*5.9335*5.93615*5.9244
08/22/2005 10:10:00*5.9333*5.9368*5.93925*5.933
08/22/2005 10:15:00*5.93745*5.936*5.93855*5.935
08/22/2005 10:20:00*5.9364*5.94085*5.94115*5.936
08/22/2005 10:25:00*5.9404*5.9426*5.9429*5.9397
08/22/2005 10:30:00*5.9427*5.94245*5.9439*5.9417
08/22/2005 10:35:00*5.9414*5.9425*5.94425*5.941
08/22/2005 10:40:00*5.9419*5.9407*5.94395*5.94
08/22/2005 10:45:00*5.9402*5.9408*5.94195*5.9383
08/22/2005 10:50:00*5.9411*5.93895*5.94135*5.9387
08/22/2005 10:55:00*5.938*5.9388*5.93955*5.9369
08/22/2005 11:00:00*5.9383*5.9362*5.939*5.935
08/22/2005 11:05:00*5.9367*5.9366*5.93695*5.9343
08/22/2005 11:10:00*5.93655*5.9367*5.93755*5.9355
08/22/2005 11:15:00*5.93665*5.93*5.93755*5.9284
08/22/2005 11:20:00*5.9303*5.9294*5.9312*5.9284
08/22/2005 11:25:00*5.92895*5.9322*5.933*5.9286
08/22/2005 11:30:00*5.9323*5.931*5.9331*5.9295
08/22/2005 11:35:00*5.93085*5.928*5.9321*5.9227
08/22/2005 11:40:00*5.92785*5.92505*5.928*5.9217
08/22/2005 11:45:00*5.9233*5.9233*5.92625*5.9228
08/22/2005 11:50:00*5.9235*5.9248*5.92515*5.9219
08/22/2005 11:55:00*5.9247*5.9191*5.92895*5.9174
08/22/2005 12:00:00*5.9255*5.92715*5.92915*5.9191
08/22/2005 12:05:00*5.9268*5.9293*5.9295*5.9266
08/22/2005 12:10:00*5.92945*5.9257*5.92945*5.925
08/22/2005 12:15:00*5.9256*5.925*5.926*5.9238
08/22/2005 12:20:00*5.92545*5.92355*5.92545*5.9224
08/22/2005 12:25:00*5.9237*5.9236*5.92435*5.9224
08/22/2005 12:30:00*5.92305*5.9239*5.92425*5.92285
08/22/2005 12:35:00*5.92435*5.9233*5.92505*5.9228
08/22/2005 12:40:00*5.9238*5.9219*5.92405*5.9215
08/22/2005 12:45:00*5.9217*5.9202*5.9227*5.91845
08/22/2005 12:50:00*5.92025*5.9178*5.9215*5.9174
08/22/2005 12:55:00*5.9175*5.916*5.91815*5.9149
08/22/2005 13:00:00*5.9156*5.9158*5.9172*5.9153
08/22/2005 13:05:00*5.9159*5.91815*5.9186*5.9158
08/22/2005 13:10:00*5.9183*5.9186*5.9213*5.9177
08/22/2005 13:15:00*5.9183*5.919*5.9201*5.9178
08/22/2005 13:20:00*5.91905*5.9188*5.92*5.9176
08/22/2005 13:25:00*5.9186*5.9184*5.91905*5.9175
08/22/2005 13:30:00*5.9185*5.9187*5.9197*5.918
08/22/2005 13:35:00*5.91945*5.92*5.9207*5.9183
08/22/2005 13:40:00*5.9194*5.9206*5.92105*5.919
08/22/2005 13:45:00*5.9203*5.9204*5.92125*5.9193
08/22/2005 13:50:00*5.9207*5.9203*5.92245*5.9194
08/22/2005 13:55:00*5.9197*5.9192*5.92145*5.919
08/22/2005 14:00:00*5.92105*5.92055*5.92145*5.9178
08/22/2005 14:05:00*5.9172*5.9165*5.92055*5.9149
08/22/2005 14:10:00*5.91925*5.9186*5.91965*5.915
08/22/2005 14:15:00*5.9161*5.9155*5.91895*5.9137
08/22/2005 14:20:00*5.91825*5.9155*5.91925*5.9155
08/22/2005 14:25:00*5.9158*5.9199*5.92025*5.9155
08/22/2005 14:30:00*5.9168*5.92035*5.92035*5.9163
08/22/2005 14:35:00*5.9169*5.92095*5.92125*5.9164
08/22/2005 14:40:00*5.9178*5.9169*5.92095*5.9162
08/22/2005 14:45:00*5.9167*5.92005*5.92085*5.9161
08/22/2005 14:50:00*5.9171*5.9195*5.92335*5.9171
08/22/2005 14:55:00*5.92255*5.9196*5.92335*5.9186
08/22/2005 15:00:00*5.919*5.92255*5.92345*5.9186
08/22/2005 15:05:00*5.9189*5.9149*5.92305*5.9149
08/22/2005 15:10:00*5.9178*5.9123*5.91855*5.9109
08/22/2005 15:15:00*5.91525*5.9121*5.91555*5.9114
08/22/2005 15:20:00*5.91505*5.9119*5.91525*5.9117
08/22/2005 15:25:00*5.9117*5.9114*5.91525*5.911
08/22/2005 15:30:00*5.9116*5.9174*5.92165*5.9114
08/22/2005 15:35:00*5.9218*5.91895*5.9218*5.9158
08/22/2005 15:40:00*5.9164*5.9153*5.91965*5.9153
08/22/2005 15:45:00*5.91825*5.91855*5.91905*5.9147
08/22/2005 15:50:00*5.9154*5.9196*5.9196*5.9152
08/22/2005 15:55:00*5.92125*5.91955*5.92125*5.9163
08/22/2005 16:00:00*5.9164*5.92055*5.92145*5.9161
08/22/2005 16:05:00*5.9176*5.91825*5.92055*5.9152
08/22/2005 16:10:00*5.9155*5.9157*5.91875*5.9153
08/22/2005 16:15:00*5.916*5.9164*5.9193*5.9155
08/22/2005 16:20:00*5.916*5.9174*5.92025*5.916
08/22/2005 16:25:00*5.92035*5.92035*5.9205*5.917
08/22/2005 16:30:00*5.917*5.91965*5.92035*5.9167
08/22/2005 16:35:00*5.91995*5.91965*5.92015*5.917
08/22/2005 16:40:00*5.9174*5.91965*5.92015*5.9167
08/22/2005 16:45:00*5.92035*5.9172*5.9205*5.9172
08/22/2005 16:50:00*5.9179*5.9171*5.92035*5.9162
08/22/2005 16:55:00*5.91975*5.9166*5.91985*5.914
08/22/2005 17:00:00*5.91625*5.9143*5.91735*5.9124
