12/15/2005 17:05:00*5.6818*5.6788*5.6824*5.67335
12/15/2005 17:10:00*5.67305*5.6805*5.6825*5.67305
12/15/2005 17:15:00*5.6831*5.68265*5.68325*5.6805
12/15/2005 17:20:00*5.68235*5.6829*5.68375*5.6809
12/15/2005 17:25:00*5.6832*5.6731*5.6842*5.6707
12/15/2005 17:30:00*5.6733*5.6734*5.67505*5.6727
12/15/2005 17:35:00*5.6741*5.6741*5.67505*5.6734
12/15/2005 17:40:00*5.6746*5.67515*5.67515*5.6731
12/15/2005 17:45:00*5.6748*5.67705*5.67745*5.6748
12/15/2005 17:50:00*5.6758*5.67765*5.67765*5.6758
12/15/2005 17:55:00*5.67745*5.6762*5.67785*5.6762
12/15/2005 18:00:00*5.67645*5.67545*5.67675*5.6739
12/15/2005 18:05:00*5.6756*5.67615*5.67685*5.6739
12/15/2005 18:10:00*5.6765*5.6759*5.677*5.6749
12/15/2005 18:15:00*5.6756*5.6752*5.6777*5.6749
12/15/2005 18:20:00*5.6758*5.67645*5.6768*5.6739
12/15/2005 18:25:00*5.6765*5.6779*5.6779*5.67645
12/15/2005 18:30:00*5.67825*5.6786*5.67915*5.6779
12/15/2005 18:35:00*5.6786*5.67965*5.67985*5.6779
12/15/2005 18:40:00*5.6798*5.68035*5.68075*5.6792
12/15/2005 18:45:00*5.6798*5.68065*5.68165*5.6795
12/15/2005 18:50:00*5.6808*5.6798*5.681*5.6786
12/15/2005 18:55:00*5.6801*5.6788*5.68105*5.6788
12/15/2005 19:00:00*5.67955*5.6785*5.67955*5.6774
12/15/2005 19:05:00*5.6782*5.6759*5.6791*5.6754
12/15/2005 19:10:00*5.67665*5.68085*5.68115*5.6754
12/15/2005 19:15:00*5.68135*5.6821*5.68435*5.6791
12/15/2005 19:20:00*5.6824*5.6846*5.68765*5.6816
12/15/2005 19:25:00*5.68745*5.6823*5.68745*5.6812
12/15/2005 19:30:00*5.68275*5.6813*5.68335*5.6799
12/15/2005 19:35:00*5.68215*5.6838*5.68505*5.6802
12/15/2005 19:40:00*5.68485*5.6832*5.68485*5.6801
12/15/2005 19:45:00*5.6826*5.6801*5.6837*5.6791
12/15/2005 19:50:00*5.6801*5.67965*5.68065*5.6782
12/15/2005 19:55:00*5.6793*5.6808*5.6828*5.6793
12/15/2005 20:00:00*5.6804*5.68345*5.68545*5.679
12/15/2005 20:05:00*5.6824*5.6819*5.68395*5.6797
12/15/2005 20:10:00*5.6814*5.681*5.68305*5.68
12/15/2005 20:15:00*5.68155*5.6821*5.6831*5.6804
12/15/2005 20:20:00*5.6825*5.6844*5.68575*5.6821
12/15/2005 20:25:00*5.684*5.70275*5.70275*5.684
12/15/2005 20:30:00*5.7001*5.6991*5.70275*5.6985
12/15/2005 20:35:00*5.6996*5.6982*5.70355*5.6979
12/15/2005 20:40:00*5.69925*5.70255*5.70255*5.6971
12/15/2005 20:45:00*5.7012*5.70205*5.70255*5.7003
12/15/2005 20:50:00*5.70185*5.6998*5.70205*5.6982
12/15/2005 20:55:00*5.6994*5.7001*5.7008*5.6989
12/15/2005 21:00:00*5.7006*5.7008*5.70115*5.6996
12/15/2005 21:05:00*5.7006*5.69985*5.70095*5.699
12/15/2005 21:10:00*5.6995*5.69945*5.70235*5.6986
12/15/2005 21:15:00*5.70015*5.69525*5.70015*5.6952
12/15/2005 21:20:00*5.6961*5.70015*5.70015*5.69525
12/15/2005 21:25:00*5.6976*5.6996*5.70025*5.69715
12/15/2005 21:30:00*5.69975*5.69915*5.70205*5.6985
12/15/2005 21:35:00*5.69785*5.69665*5.70025*5.69575
12/15/2005 21:40:00*5.6968*5.6975*5.69945*5.69555
12/15/2005 21:45:00*5.6988*5.6985*5.7003*5.6975
12/15/2005 21:50:00*5.6989*5.6991*5.69975*5.6977
12/15/2005 21:55:00*5.69945*5.69805*5.70005*5.6972
12/15/2005 22:00:00*5.69895*5.6967*5.69915*5.6967
12/15/2005 22:05:00*5.69665*5.69735*5.69805*5.696
12/15/2005 22:10:00*5.6963*5.6984*5.69855*5.69555
12/15/2005 22:15:00*5.69855*5.6984*5.69895*5.6968
12/15/2005 22:20:00*5.69875*5.69945*5.69945*5.698
12/15/2005 22:25:00*5.69925*5.70005*5.70005*5.698
12/15/2005 22:30:00*5.69975*5.7002*5.7002*5.6984
12/15/2005 22:35:00*5.6998*5.69865*5.70035*5.6983
12/15/2005 22:40:00*5.6983*5.69655*5.69875*5.6965
12/15/2005 22:45:00*5.69725*5.69925*5.69955*5.69615
12/15/2005 22:50:00*5.6987*5.69955*5.70005*5.6981
12/15/2005 22:55:00*5.69935*5.69805*5.6997*5.69745
12/15/2005 23:00:00*5.69875*5.69905*5.69975*5.69745
12/15/2005 23:05:00*5.70005*5.69915*5.7006*5.6982
12/15/2005 23:10:00*5.6994*5.69825*5.69995*5.6979
12/15/2005 23:15:00*5.69895*5.69855*5.69895*5.69705
12/15/2005 23:20:00*5.69855*5.69925*5.69955*5.698
12/15/2005 23:25:00*5.698*5.69915*5.70055*5.6974
12/15/2005 23:30:00*5.699*5.6992*5.7002*5.6981
12/15/2005 23:35:00*5.7001*5.69875*5.70115*5.6985
12/15/2005 23:40:00*5.70015*5.69715*5.70015*5.69645
12/15/2005 23:45:00*5.6966*5.6995*5.7008*5.69625
12/15/2005 23:50:00*5.70015*5.6975*5.70045*5.69725
12/15/2005 23:55:00*5.69825*5.6978*5.69915*5.6969
12/16/2005 00:00:00*5.6973*5.69725*5.69845*5.69645
12/16/2005 00:05:00*5.6978*5.6967*5.6988*5.6962
12/16/2005 00:10:00*5.6967*5.6965*5.69805*5.6957
12/16/2005 00:15:00*5.69645*5.6965*5.69835*5.69645
12/16/2005 00:20:00*5.69645*5.6962*5.69745*5.6937
12/16/2005 00:25:00*5.69625*5.6968*5.69825*5.6957
12/16/2005 00:30:00*5.6965*5.6971*5.69795*5.6956
12/16/2005 00:35:00*5.6968*5.69715*5.69805*5.69635
12/16/2005 00:40:00*5.69745*5.69715*5.69835*5.6961
12/16/2005 00:45:00*5.69805*5.69915*5.69935*5.69635
12/16/2005 00:50:00*5.6985*5.6983*5.70005*5.6971
12/16/2005 00:55:00*5.6979*5.6962*5.69995*5.6961
12/16/2005 01:00:00*5.69675*5.70345*5.70405*5.6943
12/16/2005 01:05:00*5.70325*5.70255*5.70395*5.70195
12/16/2005 01:10:00*5.70235*5.6933*5.70255*5.69255
12/16/2005 01:15:00*5.6929*5.6916*5.69345*5.6911
12/16/2005 01:20:00*5.6925*5.678*5.69295*5.6765
12/16/2005 01:25:00*5.67825*5.6926*5.69385*5.6776
12/16/2005 01:30:00*5.6932*5.69075*5.69485*5.68975
12/16/2005 01:35:00*5.6903*5.68735*5.69135*5.6869
12/16/2005 01:40:00*5.68775*5.6888*5.68935*5.6868
12/16/2005 01:45:00*5.6879*5.6888*5.6895*5.6878
12/16/2005 01:50:00*5.6882*5.6873*5.68975*5.6873
12/16/2005 01:55:00*5.68815*5.6886*5.68945*5.6873
12/16/2005 02:00:00*5.6893*5.69055*5.69075*5.68805
12/16/2005 02:05:00*5.6891*5.69*5.69345*5.6888
12/16/2005 02:10:00*5.6881*5.696*5.70385*5.6881
12/16/2005 02:15:00*5.6954*5.6953*5.69705*5.6944
12/16/2005 02:20:00*5.69525*5.6934*5.69585*5.6916
12/16/2005 02:25:00*5.69335*5.6928*5.69525*5.69055
12/16/2005 02:30:00*5.69315*5.69205*5.69375*5.69125
12/16/2005 02:35:00*5.69205*5.6972*5.70695*5.6915
12/16/2005 02:40:00*5.69735*5.70135*5.7102*5.6972
12/16/2005 02:45:00*5.7001*5.6984*5.70355*5.6969
12/16/2005 02:50:00*5.6994*5.6989*5.70035*5.6943
12/16/2005 02:55:00*5.6993*5.6989*5.70065*5.6972
12/16/2005 03:00:00*5.6995*5.693*5.70035*5.6888
12/16/2005 03:05:00*5.6937*5.6972*5.6986*5.693
12/16/2005 03:10:00*5.6979*5.6954*5.7013*5.6917
12/16/2005 03:15:00*5.6876*5.6961*5.6989*5.6876
12/16/2005 03:20:00*5.6968*5.6974*5.6988*5.6961
12/16/2005 03:25:00*5.6973*5.702*5.7043*5.6958
12/16/2005 03:30:00*5.7026*5.7076*5.7082*5.7008
12/16/2005 03:35:00*5.7069*5.7079*5.7079*5.7014
12/16/2005 03:40:00*5.7077*5.7081*5.7101*5.7066
12/16/2005 03:45:00*5.7079*5.7092*5.71*5.7046
12/16/2005 03:50:00*5.7086*5.70965*5.7104*5.6981
12/16/2005 03:55:00*5.7102*5.71195*5.7131*5.7083
12/16/2005 04:00:00*5.7126*5.71755*5.7199*5.7106
12/16/2005 04:05:00*5.717*5.7105*5.7191*5.7091
12/16/2005 04:10:00*5.7112*5.71315*5.7179*5.7105
12/16/2005 04:15:00*5.7134*5.7103*5.7134*5.7095
12/16/2005 04:20:00*5.7102*5.7112*5.7131*5.7088
12/16/2005 04:25:00*5.711*5.7112*5.71365*5.7102
12/16/2005 04:30:00*5.7115*5.7086*5.7131*5.7033
12/16/2005 04:35:00*5.7078*5.7102*5.7151*5.7076
12/16/2005 04:40:00*5.7099*5.7109*5.71195*5.7012
12/16/2005 04:45:00*5.7107*5.7095*5.71215*5.7071
12/16/2005 04:50:00*5.7093*5.7104*5.7121*5.7072
12/16/2005 04:55:00*5.7102*5.7142*5.71575*5.7102
12/16/2005 05:00:00*5.714*5.71945*5.7205*5.7131
12/16/2005 05:05:00*5.7184*5.7211*5.722*5.7153
12/16/2005 05:10:00*5.7208*5.7183*5.72125*5.7172
12/16/2005 05:15:00*5.7181*5.719*5.7214*5.7178
12/16/2005 05:20:00*5.7201*5.7161*5.7202*5.7153
12/16/2005 05:25:00*5.7157*5.7144*5.7173*5.7139
12/16/2005 05:30:00*5.7139*5.7144*5.7158*5.71375
12/16/2005 05:35:00*5.715*5.713*5.7165*5.7126
12/16/2005 05:40:00*5.7124*5.7094*5.7139*5.7091
12/16/2005 05:45:00*5.7092*5.7106*5.7126*5.70815
12/16/2005 05:50:00*5.7111*5.7152*5.7165*5.7089
12/16/2005 05:55:00*5.7143*5.7127*5.7201*5.7123
12/16/2005 06:00:00*5.7124*5.714*5.7144*5.7121
12/16/2005 06:05:00*5.7131*5.7143*5.7165*5.71
12/16/2005 06:10:00*5.7138*5.7143*5.7165*5.71335
12/16/2005 06:15:00*5.714*5.7154*5.7156*5.71235
12/16/2005 06:20:00*5.71565*5.7162*5.7169*5.71025
12/16/2005 06:25:00*5.7158*5.71515*5.7167*5.714
12/16/2005 06:30:00*5.71505*5.7143*5.7167*5.7132
12/16/2005 06:35:00*5.71485*5.715*5.7155*5.7115
12/16/2005 06:40:00*5.7146*5.7117*5.7157*5.7111
12/16/2005 06:45:00*5.71185*5.7141*5.715*5.7109
12/16/2005 06:50:00*5.714*5.71475*5.7158*5.71315
12/16/2005 06:55:00*5.71455*5.7147*5.7162*5.71425
12/16/2005 07:00:00*5.7144*5.7128*5.7148*5.7124
12/16/2005 07:05:00*5.7126*5.7144*5.7146*5.7126
12/16/2005 07:10:00*5.7132*5.7118*5.7144*5.7108
12/16/2005 07:15:00*5.7123*5.7122*5.7131*5.7115
12/16/2005 07:20:00*5.7127*5.712*5.7145*5.712
12/16/2005 07:25:00*5.7118*5.7116*5.7141*5.71
12/16/2005 07:30:00*5.7122*5.7129*5.71375*5.7102
12/16/2005 07:35:00*5.7131*5.7162*5.717*5.7124
12/16/2005 07:40:00*5.7163*5.7165*5.7194*5.7147
12/16/2005 07:45:00*5.7162*5.71465*5.7169*5.71465
12/16/2005 07:50:00*5.7156*5.7159*5.7162*5.71375
12/16/2005 07:55:00*5.7156*5.7151*5.7166*5.7143
12/16/2005 08:00:00*5.7153*5.7178*5.7193*5.7147
12/16/2005 08:05:00*5.7174*5.7204*5.7224*5.7164
12/16/2005 08:10:00*5.72*5.71355*5.7204*5.7125
12/16/2005 08:15:00*5.71305*5.7177*5.7177*5.7129
12/16/2005 08:20:00*5.7172*5.7169*5.7181*5.7138
12/16/2005 08:25:00*5.7176*5.7151*5.7194*5.7151
12/16/2005 08:30:00*5.7159*5.7118*5.7168*5.7118
12/16/2005 08:35:00*5.7131*5.7169*5.7169*5.7117
12/16/2005 08:40:00*5.7167*5.7164*5.7181*5.71495
12/16/2005 08:45:00*5.7171*5.7197*5.7224*5.716
12/16/2005 08:50:00*5.7195*5.7196*5.7222*5.7183
12/16/2005 08:55:00*5.7195*5.7231*5.7238*5.7185
12/16/2005 09:00:00*5.7229*5.72035*5.7237*5.7193
12/16/2005 09:05:00*5.7206*5.7227*5.7233*5.71965
12/16/2005 09:10:00*5.7224*5.72485*5.7258*5.7219
12/16/2005 09:15:00*5.7254*5.7222*5.7265*5.7214
12/16/2005 09:20:00*5.7218*5.719*5.7227*5.7186
12/16/2005 09:25:00*5.7189*5.7183*5.7211*5.7183
12/16/2005 09:30:00*5.7186*5.71835*5.7207*5.7176
12/16/2005 09:35:00*5.7186*5.7174*5.7186*5.71585
12/16/2005 09:40:00*5.7169*5.7202*5.7217*5.71605
12/16/2005 09:45:00*5.7133*5.7114*5.7136*5.7113
12/16/2005 09:50:00*5.7118*5.7118*5.7118*5.7118
12/16/2005 09:55:00*5.7127*5.7127*5.7127*5.7127
12/16/2005 10:00:00*5.713*5.713*5.713*5.713
12/16/2005 10:05:00*5.71275*5.71275*5.71275*5.71275
12/16/2005 10:10:00*5.7133*5.7133*5.7133*5.7133
12/16/2005 10:25:00*5.713*5.7144*5.7169*5.7125
12/16/2005 10:30:00*5.7157*5.7123*5.7177*5.7057
12/16/2005 10:35:00*5.7121*5.7162*5.7166*5.7118
12/16/2005 10:40:00*5.7155*5.7187*5.7193*5.714
12/16/2005 10:45:00*5.7179*5.7183*5.7194*5.7155
12/16/2005 10:50:00*5.718*5.715*5.7189*5.715
12/16/2005 10:55:00*5.7155*5.7164*5.7182*5.7144
12/16/2005 11:00:00*5.7166*5.7179*5.7189*5.7149
12/16/2005 11:05:00*5.7184*5.7167*5.7187*5.7158
12/16/2005 11:10:00*5.7165*5.7072*5.7176*5.70585
12/16/2005 11:15:00*5.7074*5.7131*5.714*5.70655
12/16/2005 11:20:00*5.7129*5.7146*5.7156*5.7113
12/16/2005 11:25:00*5.7151*5.70545*5.7151*5.70545
12/16/2005 11:30:00*5.7104*5.7069*5.7108*5.70385
12/16/2005 11:35:00*5.7072*5.7148*5.7154*5.7069
12/16/2005 11:40:00*5.7145*5.71305*5.7157*5.712
12/16/2005 11:45:00*5.7133*5.7157*5.7216*5.71285
12/16/2005 11:50:00*5.7173*5.71935*5.721*5.7157
12/16/2005 11:55:00*5.7195*5.7187*5.7202*5.71685
12/16/2005 12:00:00*5.7179*5.7201*5.7227*5.7145
12/16/2005 12:05:00*5.72*5.7167*5.7201*5.7127
12/16/2005 12:10:00*5.7169*5.7163*5.7175*5.7151
12/16/2005 12:15:00*5.7161*5.7154*5.7168*5.7151
12/16/2005 12:20:00*5.7152*5.7174*5.7192*5.7144
12/16/2005 12:25:00*5.7173*5.7197*5.7197*5.7155
12/16/2005 12:30:00*5.7192*5.719*5.7207*5.71745
12/16/2005 12:35:00*5.7185*5.7182*5.7198*5.7178
12/16/2005 12:40:00*5.7183*5.7231*5.7234*5.7151
12/16/2005 12:45:00*5.7227*5.7231*5.7239*5.7199
12/16/2005 12:50:00*5.7219*5.72385*5.7268*5.7191
12/16/2005 12:55:00*5.7239*5.72125*5.7247*5.72035
12/16/2005 13:00:00*5.7205*5.7201*5.7235*5.7181
12/16/2005 13:05:00*5.7204*5.7191*5.7205*5.71605
12/16/2005 13:10:00*5.7182*5.7165*5.7191*5.71485
12/16/2005 13:15:00*5.7178*5.7204*5.7255*5.71615
12/16/2005 13:20:00*5.7203*5.7186*5.7204*5.71715
12/16/2005 13:25:00*5.7187*5.7181*5.7194*5.7169
12/16/2005 13:30:00*5.7174*5.7175*5.7191*5.71535
12/16/2005 13:35:00*5.7172*5.71595*5.7181*5.71565
12/16/2005 13:40:00*5.7185*5.7184*5.7196*5.71595
12/16/2005 13:45:00*5.7179*5.7189*5.7198*5.71695
12/16/2005 13:50:00*5.71875*5.71925*5.7205*5.7173
12/16/2005 13:55:00*5.72*5.7198*5.7219*5.7189
12/16/2005 14:00:00*5.7205*5.71795*5.7216*5.71795
12/16/2005 14:05:00*5.71825*5.71935*5.7205*5.71795
12/16/2005 14:10:00*5.71915*5.7189*5.7196*5.71825
12/16/2005 14:15:00*5.7184*5.7196*5.7196*5.7178
12/16/2005 14:20:00*5.7195*5.7225*5.7225*5.71825
12/16/2005 14:25:00*5.7222*5.7217*5.723*5.7211
12/16/2005 14:30:00*5.7217*5.7225*5.7233*5.72105
12/16/2005 14:35:00*5.7218*5.7249*5.726*5.72085
12/16/2005 14:40:00*5.7253*5.7221*5.7266*5.72085
12/16/2005 14:45:00*5.7225*5.7225*5.7232*5.7209
12/16/2005 14:50:00*5.7236*5.7207*5.7236*5.7207
12/16/2005 14:55:00*5.7218*5.7214*5.7224*5.7203
12/16/2005 15:00:00*5.7209*5.72215*5.7237*5.7203
12/16/2005 15:05:00*5.722*5.7201*5.7239*5.71985
12/16/2005 15:10:00*5.7206*5.7207*5.7237*5.7194
12/16/2005 15:15:00*5.7203*5.7223*5.7229*5.71975
12/16/2005 15:20:00*5.7224*5.7215*5.7224*5.7211
12/16/2005 15:25:00*5.722*5.7218*5.7225*5.7211
12/16/2005 15:30:00*5.7221*5.7219*5.7231*5.7209
12/16/2005 15:35:00*5.7215*5.72205*5.7233*5.7204
12/16/2005 15:40:00*5.7221*5.7226*5.7226*5.72075
12/16/2005 15:45:00*5.7219*5.72155*5.7237*5.72105
12/16/2005 15:50:00*5.7218*5.7211*5.7232*5.7211
12/16/2005 15:55:00*5.7217*5.7218*5.7223*5.72075
12/16/2005 16:00:00*5.7223*5.71945*5.7223*5.71945
12/16/2005 16:05:00*5.7195*5.7186*5.7202*5.71815
12/16/2005 16:10:00*5.7195*5.7197*5.7204*5.7186
12/16/2005 16:15:00*5.719*5.71875*5.72*5.71825
12/16/2005 16:20:00*5.7193*5.721*5.7215*5.7186
12/16/2005 16:25:00*5.7201*5.71905*5.721*5.7183
12/16/2005 16:35:00*5.7195*5.71905*5.7201*5.7184
12/16/2005 16:40:00*5.7198*5.7184*5.7201*5.7182
12/16/2005 16:45:00*5.7186*5.71885*5.7201*5.7184
12/16/2005 16:50:00*5.7192*5.72025*5.7213*5.71885
12/16/2005 16:55:00*5.7201*5.7205*5.7216*5.7191
12/16/2005 17:00:00*5.72*5.71965*5.7227*5.7189
