08/30/2005 17:05:00*5.9281*5.92585*5.9281*5.92585
08/30/2005 17:10:00*5.9268*5.9263*5.9282*5.92555
08/30/2005 17:15:00*5.9261*5.9267*5.9276*5.92585
08/30/2005 17:20:00*5.92675*5.92145*5.9276*5.92145
08/30/2005 17:25:00*5.9223*5.9223*5.9237*5.9211
08/30/2005 17:30:00*5.9237*5.92025*5.9241*5.9201
08/30/2005 17:35:00*5.9201*5.9188*5.9225*5.9188
08/30/2005 17:40:00*5.9188*5.92195*5.9243*5.9168
08/30/2005 17:45:00*5.9221*5.9221*5.9231*5.9214
08/30/2005 17:50:00*5.9214*5.9221*5.9228*5.91925
08/30/2005 17:55:00*5.92195*5.9222*5.9242*5.91965
08/30/2005 18:00:00*5.92035*5.9221*5.9235*5.92035
08/30/2005 18:05:00*5.92195*5.9221*5.9241*5.92195
08/30/2005 18:10:00*5.9221*5.9225*5.9225*5.9221
08/30/2005 18:15:00*5.9225*5.9214*5.9225*5.92055
08/30/2005 18:20:00*5.9207*5.91515*5.9237*5.9148
08/30/2005 18:25:00*5.9159*5.9147*5.9172*5.9144
08/30/2005 18:30:00*5.9142*5.9144*5.9151*5.91255
08/30/2005 18:35:00*5.9132*5.921*5.9218*5.9132
08/30/2005 18:40:00*5.9207*5.9207*5.9218*5.91965
08/30/2005 18:45:00*5.921*5.92105*5.9221*5.9195
08/30/2005 18:50:00*5.9225*5.9221*5.9225*5.92105
08/30/2005 18:55:00*5.9218*5.9214*5.9221*5.92065
08/30/2005 19:00:00*5.9218*5.9235*5.9241*5.92105
08/30/2005 19:05:00*5.9241*5.925*5.925*5.9235
08/30/2005 19:10:00*5.9243*5.9243*5.9257*5.92345
08/30/2005 19:15:00*5.9244*5.9238*5.9251*5.92345
08/30/2005 19:20:00*5.924*5.9211*5.9248*5.92055
08/30/2005 19:25:00*5.9218*5.92225*5.9233*5.92075
08/30/2005 19:30:00*5.923*5.9228*5.9233*5.92155
08/30/2005 19:35:00*5.92175*5.92115*5.9231*5.9206
08/30/2005 19:40:00*5.9206*5.9225*5.9235*5.9206
08/30/2005 19:45:00*5.9232*5.9229*5.9236*5.9205
08/30/2005 19:50:00*5.92205*5.92245*5.9237*5.92175
08/30/2005 19:55:00*5.9237*5.9224*5.9248*5.91975
08/30/2005 20:00:00*5.9215*5.9214*5.9239*5.92085
08/30/2005 20:05:00*5.9221*5.9225*5.9229*5.92035
08/30/2005 20:10:00*5.9214*5.92135*5.9238*5.9207
08/30/2005 20:15:00*5.9221*5.9218*5.9232*5.9186
08/30/2005 20:20:00*5.9214*5.9218*5.9232*5.91875
08/30/2005 20:25:00*5.9216*5.9218*5.9218*5.9202
08/30/2005 20:30:00*5.9216*5.9212*5.9225*5.9207
08/30/2005 20:35:00*5.9214*5.924*5.9245*5.9212
08/30/2005 20:40:00*5.9239*5.9229*5.924*5.9216
08/30/2005 20:45:00*5.9227*5.9246*5.9256*5.9212
08/30/2005 20:50:00*5.9242*5.92255*5.9253*5.92185
08/30/2005 20:55:00*5.9236*5.9269*5.9275*5.92245
08/30/2005 21:00:00*5.9267*5.92545*5.9277*5.92425
08/30/2005 21:05:00*5.9258*5.9233*5.9261*5.92255
08/30/2005 21:10:00*5.9245*5.9238*5.9259*5.9233
08/30/2005 21:15:00*5.9229*5.9254*5.9257*5.9229
08/30/2005 21:20:00*5.92535*5.9257*5.9275*5.925
08/30/2005 21:25:00*5.9266*5.926*5.9269*5.92465
08/30/2005 21:30:00*5.9269*5.9264*5.9271*5.92545
08/30/2005 21:35:00*5.9267*5.9254*5.9272*5.9249
08/30/2005 21:40:00*5.9266*5.9258*5.9272*5.9245
08/30/2005 21:45:00*5.9254*5.925*5.9259*5.9229
08/30/2005 21:50:00*5.9236*5.924*5.9257*5.92335
08/30/2005 21:55:00*5.9249*5.9249*5.9254*5.92325
08/30/2005 22:00:00*5.9243*5.9242*5.9252*5.9231
08/30/2005 22:05:00*5.9247*5.92705*5.9275*5.9238
08/30/2005 22:10:00*5.9276*5.92565*5.9277*5.92495
08/30/2005 22:15:00*5.9264*5.9257*5.9274*5.9245
08/30/2005 22:20:00*5.9254*5.9242*5.9261*5.9226
08/30/2005 22:25:00*5.9245*5.9254*5.9262*5.9222
08/30/2005 22:30:00*5.9245*5.92575*5.9266*5.92415
08/30/2005 22:35:00*5.9266*5.9257*5.9268*5.925
08/30/2005 22:40:00*5.92485*5.92485*5.9257*5.9243
08/30/2005 22:45:00*5.9254*5.925*5.9264*5.923
08/30/2005 22:50:00*5.9239*5.9242*5.9254*5.92255
08/30/2005 22:55:00*5.9246*5.9268*5.9268*5.9235
08/30/2005 23:00:00*5.925*5.9256*5.9269*5.9237
08/30/2005 23:05:00*5.9259*5.9257*5.9266*5.9234
08/30/2005 23:10:00*5.9255*5.9228*5.9262*5.9218
08/30/2005 23:15:00*5.9259*5.9249*5.926*5.92185
08/30/2005 23:20:00*5.92255*5.9226*5.9254*5.92155
08/30/2005 23:25:00*5.9249*5.9229*5.9256*5.9226
08/30/2005 23:30:00*5.9227*5.92325*5.9256*5.92225
08/30/2005 23:35:00*5.9249*5.9204*5.9249*5.9203
08/30/2005 23:40:00*5.922*5.9233*5.9233*5.9204
08/30/2005 23:45:00*5.92225*5.92175*5.9235*5.9216
08/30/2005 23:50:00*5.9223*5.92195*5.9234*5.9209
08/30/2005 23:55:00*5.923*5.9204*5.9234*5.91945
08/31/2005 00:00:00*5.9211*5.92015*5.9218*5.9193
08/31/2005 00:05:00*5.9219*5.92125*5.9229*5.92015
08/31/2005 00:10:00*5.9227*5.92195*5.9234*5.92125
08/31/2005 00:15:00*5.923*5.9229*5.9234*5.9216
08/31/2005 00:20:00*5.9229*5.9225*5.9229*5.9216
08/31/2005 00:25:00*5.92195*5.92265*5.9242*5.92175
08/31/2005 00:30:00*5.9233*5.9243*5.9245*5.92265
08/31/2005 00:35:00*5.9245*5.9243*5.9268*5.92275
08/31/2005 00:40:00*5.9245*5.92465*5.9257*5.9221
08/31/2005 00:45:00*5.9249*5.92405*5.9257*5.92335
08/31/2005 00:50:00*5.92435*5.9245*5.9265*5.9238
08/31/2005 00:55:00*5.92435*5.9256*5.9256*5.9236
08/31/2005 01:00:00*5.9252*5.9257*5.9259*5.92235
08/31/2005 01:05:00*5.92465*5.9266*5.9268*5.9243
08/31/2005 01:10:00*5.9268*5.92675*5.9287*5.92545
08/31/2005 01:15:00*5.9278*5.9276*5.928*5.92535
08/31/2005 01:20:00*5.92605*5.9276*5.9287*5.92605
08/31/2005 01:25:00*5.928*5.9271*5.9289*5.9257
08/31/2005 01:30:00*5.9269*5.92655*5.928*5.92565
08/31/2005 01:35:00*5.9275*5.9257*5.9277*5.92535
08/31/2005 01:40:00*5.92535*5.9252*5.9266*5.92405
08/31/2005 01:45:00*5.925*5.9256*5.9264*5.9239
08/31/2005 01:50:00*5.9259*5.92595*5.9286*5.92435
08/31/2005 01:55:00*5.9268*5.9274*5.9294*5.92565
08/31/2005 02:00:00*5.9267*5.9273*5.9282*5.9248
08/31/2005 02:05:00*5.9276*5.9263*5.9276*5.92445
08/31/2005 02:10:00*5.9266*5.9262*5.9271*5.92485
08/31/2005 02:15:00*5.92535*5.9217*5.9268*5.9163
08/31/2005 02:20:00*5.9219*5.9226*5.9243*5.91965
08/31/2005 02:25:00*5.9224*5.9215*5.9235*5.91825
08/31/2005 02:30:00*5.9222*5.9201*5.924*5.91955
08/31/2005 02:45:00*5.9212*5.9208*5.9231*5.9185
08/31/2005 02:50:00*5.9213*5.9202*5.9227*5.91945
08/31/2005 02:55:00*5.9195*5.9173*5.9202*5.91495
08/31/2005 03:00:00*5.91575*5.9169*5.9182*5.9154
08/31/2005 03:05:00*5.9165*5.9171*5.9177*5.9152
08/31/2005 03:10:00*5.9164*5.9186*5.9202*5.91605
08/31/2005 03:15:00*5.91845*5.9177*5.9199*5.91625
08/31/2005 03:20:00*5.91735*5.9121*5.9186*5.91065
08/31/2005 03:25:00*5.9131*5.9176*5.9176*5.91115
08/31/2005 03:30:00*5.9172*5.9181*5.9191*5.91575
08/31/2005 03:35:00*5.9174*5.9191*5.92*5.9166
08/31/2005 03:40:00*5.918*5.91705*5.9205*5.9162
08/31/2005 03:45:00*5.9164*5.9142*5.91905*5.9132
08/31/2005 03:50:00*5.9135*5.9118*5.91435*5.9112
08/31/2005 03:55:00*5.91305*5.912*5.91375*5.9108
08/31/2005 04:00:00*5.9127*5.9127*5.91455*5.9096
08/31/2005 04:05:00*5.9134*5.9145*5.91565*5.9127
08/31/2005 04:10:00*5.91485*5.918*5.9194*5.9138
08/31/2005 04:15:00*5.9183*5.9158*5.92*5.9144
08/31/2005 04:20:00*5.9152*5.9141*5.9162*5.9134
08/31/2005 04:25:00*5.9137*5.9154*5.91635*5.9124
08/31/2005 04:30:00*5.91535*5.9167*5.91705*5.91435
08/31/2005 04:35:00*5.9169*5.9159*5.9169*5.9142
08/31/2005 04:40:00*5.915*5.916*5.9164*5.9146
08/31/2005 04:45:00*5.91565*5.91835*5.9192*5.91565
08/31/2005 04:50:00*5.919*5.9189*5.9203*5.9179
08/31/2005 04:55:00*5.9191*5.9187*5.9191*5.9173
08/31/2005 05:00:00*5.9183*5.9158*5.92095*5.9153
08/31/2005 05:05:00*5.91605*5.91465*5.91705*5.9139
08/31/2005 05:10:00*5.9141*5.9152*5.91675*5.9132
08/31/2005 05:15:00*5.9148*5.9162*5.9173*5.9148
08/31/2005 05:20:00*5.9159*5.9186*5.9186*5.9149
08/31/2005 05:25:00*5.9176*5.9189*5.91945*5.9162
08/31/2005 05:30:00*5.9189*5.915*5.921*5.915
08/31/2005 05:35:00*5.9154*5.91205*5.9154*5.9115
08/31/2005 05:40:00*5.9122*5.909*5.9131*5.9056
08/31/2005 05:45:00*5.9095*5.9097*5.9119*5.9082
08/31/2005 05:50:00*5.91095*5.9114*5.9136*5.909
08/31/2005 05:55:00*5.9107*5.9093*5.9142*5.9088
08/31/2005 06:00:00*5.909*5.9038*5.90985*5.9021
08/31/2005 06:05:00*5.9047*5.9036*5.90495*5.9011
08/31/2005 06:10:00*5.9039*5.9075*5.90825*5.9028
08/31/2005 06:15:00*5.90715*5.9091*5.9113*5.9066
08/31/2005 06:20:00*5.9095*5.9098*5.91075*5.9078
08/31/2005 06:25:00*5.9105*5.91115*5.91155*5.9094
08/31/2005 06:30:00*5.91135*5.9111*5.9133*5.9098
08/31/2005 06:35:00*5.9118*5.9124*5.913*5.9105
08/31/2005 06:40:00*5.9119*5.91455*5.9156*5.9115
08/31/2005 06:45:00*5.9131*5.9122*5.91455*5.9118
08/31/2005 06:50:00*5.9118*5.9101*5.91365*5.9097
08/31/2005 06:55:00*5.91005*5.9118*5.9122*5.9098
08/31/2005 07:00:00*5.9115*5.9122*5.9122*5.9098
08/31/2005 07:05:00*5.9115*5.9109*5.9123*5.9095
08/31/2005 07:10:00*5.9112*5.9102*5.9119*5.9098
08/31/2005 07:15:00*5.9105*5.9138*5.9138*5.9091
08/31/2005 07:20:00*5.91365*5.902*5.9155*5.9006
08/31/2005 07:25:00*5.9023*5.9013*5.9039*5.8992
08/31/2005 07:30:00*5.9006*5.89845*5.903*5.8977
08/31/2005 07:35:00*5.8991*5.9016*5.9016*5.898
08/31/2005 07:40:00*5.9012*5.8996*5.903*5.8989
08/31/2005 07:45:00*5.9001*5.89995*5.901*5.8985
08/31/2005 07:50:00*5.9003*5.9024*5.90245*5.8997
08/31/2005 07:55:00*5.90185*5.9035*5.9044*5.90185
08/31/2005 08:00:00*5.9041*5.9047*5.9057*5.9032
08/31/2005 08:05:00*5.9043*5.9023*5.9052*5.8993
08/31/2005 08:10:00*5.902*5.9054*5.9071*5.90115
08/31/2005 08:15:00*5.90605*5.904*5.9078*5.9036
08/31/2005 08:20:00*5.9036*5.9019*5.9048*5.9014
08/31/2005 08:25:00*5.9017*5.9021*5.9033*5.9008
08/31/2005 08:30:00*5.9024*5.9048*5.9058*5.9007
08/31/2005 08:35:00*5.9047*5.9068*5.9074*5.9031
08/31/2005 08:40:00*5.9071*5.9037*5.9072*5.9024
08/31/2005 08:45:00*5.904*5.9078*5.9078*5.9029
08/31/2005 08:50:00*5.9067*5.9058*5.9078*5.90475
08/31/2005 08:55:00*5.9061*5.9057*5.908*5.905
08/31/2005 09:00:00*5.9071*5.9052*5.909*5.9049
08/31/2005 09:05:00*5.9044*5.9052*5.9062*5.9037
08/31/2005 09:10:00*5.9056*5.9036*5.9056*5.9024
08/31/2005 09:15:00*5.9029*5.90125*5.9036*5.8998
08/31/2005 09:20:00*5.9018*5.8991*5.9026*5.89895
08/31/2005 09:25:00*5.89895*5.899*5.9012*5.89835
08/31/2005 09:30:00*5.899*5.8979*5.9*5.8972
08/31/2005 09:35:00*5.898*5.8982*5.8993*5.8971
08/31/2005 09:40:00*5.8987*5.8956*5.8989*5.8952
08/31/2005 09:45:00*5.8952*5.8981*5.89915*5.8939
08/31/2005 09:50:00*5.8988*5.9006*5.9016*5.8978
08/31/2005 09:55:00*5.90095*5.9005*5.90205*5.8992
08/31/2005 10:00:00*5.9009*5.8992*5.90195*5.8924
08/31/2005 10:05:00*5.8985*5.8965*5.8994*5.8951
08/31/2005 10:10:00*5.8961*5.8951*5.899*5.8941
08/31/2005 10:15:00*5.8962*5.8877*5.8967*5.8846
08/31/2005 10:20:00*5.8889*5.8901*5.8918*5.8837
08/31/2005 10:25:00*5.8902*5.8922*5.8947*5.8901
08/31/2005 10:30:00*5.8933*5.8882*5.8933*5.8854
08/31/2005 10:35:00*5.8876*5.8915*5.8916*5.886
08/31/2005 10:40:00*5.8908*5.8923*5.8948*5.8905
08/31/2005 10:45:00*5.8922*5.89*5.8926*5.88965
08/31/2005 10:50:00*5.8907*5.8887*5.8911*5.8789
08/31/2005 10:55:00*5.8881*5.889*5.89195*5.88775
08/31/2005 11:00:00*5.8889*5.8929*5.8934*5.8879
08/31/2005 11:05:00*5.8921*5.8958*5.8962*5.8906
08/31/2005 11:10:00*5.8956*5.89465*5.8969*5.8938
08/31/2005 11:15:00*5.8938*5.8913*5.89465*5.8905
08/31/2005 11:20:00*5.8906*5.8921*5.89485*5.8905
08/31/2005 11:25:00*5.8916*5.892*5.8933*5.8909
08/31/2005 11:30:00*5.8916*5.887*5.89285*5.8868
08/31/2005 11:35:00*5.8876*5.8881*5.89*5.886
08/31/2005 11:40:00*5.8883*5.8843*5.8888*5.8834
08/31/2005 11:45:00*5.8841*5.8801*5.889*5.8781
08/31/2005 11:50:00*5.8803*5.8719*5.8816*5.8681
08/31/2005 11:55:00*5.8726*5.8675*5.87585*5.8647
08/31/2005 12:00:00*5.8672*5.8646*5.8692*5.8599
08/31/2005 12:05:00*5.8641*5.8634*5.86605*5.8634
08/31/2005 12:15:00*5.8759*5.8723*5.87775*5.87
08/31/2005 12:20:00*5.8721*5.8697*5.87575*5.8669
08/31/2005 12:25:00*5.87*5.8696*5.87355*5.8675
08/31/2005 12:30:00*5.8699*5.869*5.87315*5.8673
08/31/2005 12:40:00*5.8687*5.8741*5.87445*5.8673
08/31/2005 12:50:00*5.87305*5.87145*5.8741*5.87
08/31/2005 12:55:00*5.8714*5.8726*5.8734*5.8703
08/31/2005 13:00:00*5.8724*5.8717*5.87315*5.8712
08/31/2005 13:05:00*5.8722*5.86955*5.8722*5.868
08/31/2005 13:10:00*5.8694*5.8703*5.87205*5.8689
08/31/2005 13:15:00*5.87075*5.8722*5.87345*5.8703
08/31/2005 13:20:00*5.8729*5.8717*5.874*5.8711
08/31/2005 13:25:00*5.8713*5.87205*5.87285*5.8705
08/31/2005 13:30:00*5.87245*5.871*5.873*5.87
08/31/2005 13:35:00*5.87155*5.8725*5.87335*5.8701
08/31/2005 13:40:00*5.8723*5.87195*5.87375*5.8713
08/31/2005 13:45:00*5.872*5.8696*5.87335*5.8691
08/31/2005 13:50:00*5.86855*5.8684*5.87055*5.8677
08/31/2005 13:55:00*5.8683*5.8696*5.87095*5.8679
08/31/2005 14:00:00*5.8695*5.8717*5.87285*5.869
08/31/2005 14:05:00*5.87235*5.8703*5.87255*5.8694
08/31/2005 14:10:00*5.87115*5.868*5.8736*5.8678
08/31/2005 14:15:00*5.8682*5.8714*5.87315*5.868
08/31/2005 14:20:00*5.8711*5.8669*5.87245*5.8665
08/31/2005 14:25:00*5.8672*5.8673*5.87095*5.8653
08/31/2005 14:30:00*5.8671*5.8664*5.87*5.8653
08/31/2005 14:35:00*5.8662*5.866*5.86925*5.8652
08/31/2005 14:40:00*5.8663*5.86665*5.86855*5.8646
08/31/2005 14:45:00*5.8649*5.8636*5.86665*5.8632
08/31/2005 14:50:00*5.86505*5.8622*5.86695*5.8612
08/31/2005 14:55:00*5.86355*5.86385*5.86915*5.8608
08/31/2005 15:00:00*5.8624*5.8619*5.86515*5.8609
08/31/2005 15:05:00*5.8612*5.8644*5.86895*5.8612
08/31/2005 15:10:00*5.8638*5.86555*5.86955*5.8634
08/31/2005 15:15:00*5.86535*5.8667*5.86845*5.8652
08/31/2005 15:20:00*5.86785*5.8641*5.86815*5.8638
08/31/2005 15:25:00*5.8648*5.86685*5.8674*5.8637
08/31/2005 15:30:00*5.8654*5.8656*5.86775*5.8643
08/31/2005 15:35:00*5.8649*5.86865*5.8692*5.8649
08/31/2005 15:40:00*5.8679*5.8671*5.86915*5.8671
08/31/2005 15:45:00*5.8669*5.8651*5.86835*5.8647
08/31/2005 15:50:00*5.86665*5.8652*5.86665*5.8638
08/31/2005 15:55:00*5.8644*5.8652*5.86685*5.8636
08/31/2005 16:00:00*5.8643*5.8649*5.86655*5.8639
08/31/2005 16:05:00*5.8661*5.86555*5.8661*5.8634
08/31/2005 16:10:00*5.8641*5.86705*5.86825*5.8641
08/31/2005 16:15:00*5.8674*5.8673*5.86815*5.8662
08/31/2005 16:20:00*5.8662*5.86815*5.86835*5.8662
08/31/2005 16:25:00*5.8673*5.86805*5.8691*5.8665
08/31/2005 16:30:00*5.8669*5.86715*5.8691*5.8664
08/31/2005 16:35:00*5.8674*5.86825*5.86825*5.8656
08/31/2005 16:40:00*5.8673*5.86705*5.86825*5.86625
08/31/2005 16:45:00*5.8675*5.86705*5.8679*5.86615
08/31/2005 16:50:00*5.86705*5.86735*5.8691*5.8665
08/31/2005 16:55:00*5.8682*5.86755*5.8688*5.86685
08/31/2005 17:00:00*5.8673*5.86695*5.86765*5.8662
