Read by,DR Version 10,12/21/2005 12:15
Site,8905
Site Description,"Magic Wind 20m"
Project Code,"Idaho"
Project Description,"Eckert 20m"
Location Description,"Eckert 20m, Buhl, ID"
Site Elevation,3500    
Time Zone,-7 
Latitude,0N     
Longitude,0W     
Units,English
Logger Model Number,2333
Logger Serial Number,1054
Logger Firmware Version,09
DataPlug Serial Number,02047
Previously Read,NO
Start Time,9/12/2005 10:38
Battery Voltage at Start,8.5
Gust Speed,060
Gust Direction,294
Gust Time,11/26/2005 12:53
Stop Time,12/5/2005 15:00
Battery Voltage at Stop,7.9
[Channel01]
Sensor Type,01
Description,"NRG #40 Maximum Anemometer"
S/N,"None"
Height,66
Scale Factor,1.711
Offset,.78
Print Precision,###.#
Units,"mph"
[Channel02]
Sensor Type,04
Description,"NRG #200P Wind Direction Vane"
S/N,"None"
Height,66
Scale Factor,1
Offset,0
Print Precision,###
Units,"Degrees"
[Channel03]
Sensor Type,06
Description,"NRG #110S Temperature Sensor"
S/N,"None"
Height,0
Scale Factor,1
Offset,-123.5
Print Precision,###.#
Units,"Degrees F"

Raw Header:
05 89 54 10 33 23 09 02 FF 07 94 3D A3 FF FF FF 
26 0A 0C 09 69 DB FF FF 45 D1 35 0C 1A 0B 69 FF 
00 0F 05 0C 69 CB FF FF 
Time Stamp,Average Speed,Standard Deviation,Average Direction,Extra Channel
9/12/2005 10:30,021.7,01.60,270,058.5
9/12/2005 10:40,021.6,01.76,270,059.5
9/12/2005 10:50,020.8,01.87,293,059.5
9/12/2005 11:00,020.8,01.92,270,060.5
9/12/2005 11:10,020.5,01.76,293,060.5
9/12/2005 11:20,020.2,01.76,293,061.5
9/12/2005 11:30,021.2,01.66,293,061.5
9/12/2005 11:40,021.8,01.76,293,062.5
9/12/2005 11:50,020.7,02.03,293,062.5
9/12/2005 12:00,019.8,02.62,293,063.5
9/12/2005 12:10,018.2,02.14,293,063.5
9/12/2005 12:20,016.7,02.67,293,063.5
9/12/2005 12:30,017.0,01.92,293,064.5
9/12/2005 12:40,016.6,02.30,293,064.5
9/12/2005 12:50,015.8,02.19,293,064.5
9/12/2005 13:00,015.4,02.03,293,064.5
9/12/2005 13:10,014.8,02.30,293,065.5
9/12/2005 13:20,015.3,02.78,293,065.5
9/12/2005 13:30,014.0,03.10,293,065.5
9/12/2005 13:40,014.6,01.98,293,066.5
9/12/2005 13:50,015.7,02.30,293,066.5
9/12/2005 14:00,013.7,04.12,293,066.5
9/12/2005 14:10,014.7,03.37,270,066.5
9/12/2005 14:20,014.0,03.32,293,067.5
9/12/2005 14:30,016.7,03.21,293,066.5
9/12/2005 14:40,013.8,03.64,293,067.5
9/12/2005 14:50,014.5,03.10,315,067.5
9/12/2005 15:00,015.8,03.74,293,067.5
9/12/2005 15:10,009.2,03.10,293,067.5
9/12/2005 15:20,012.6,02.73,315,068.5
9/12/2005 15:30,014.8,03.80,293,067.5
9/12/2005 15:40,012.9,03.85,293,068.5
9/12/2005 15:50,016.4,03.42,293,067.5
9/12/2005 16:00,013.0,02.73,270,068.5
9/12/2005 16:10,016.3,03.05,293,068.5
9/12/2005 16:20,011.5,02.51,315,068.5
9/12/2005 16:30,013.5,03.15,293,068.5
9/12/2005 16:40,014.7,02.51,293,068.5
9/12/2005 16:50,014.6,02.57,293,068.5
9/12/2005 17:00,011.2,01.98,293,068.5
9/12/2005 17:10,011.8,02.41,293,067.5
9/12/2005 17:20,012.9,03.48,315,068.5
9/12/2005 17:30,015.4,02.89,293,067.5
9/12/2005 17:40,009.7,02.30,315,068.5
9/12/2005 17:50,012.2,01.92,315,067.5
9/12/2005 18:00,014.5,02.35,315,067.5
9/12/2005 18:10,015.7,02.46,315,067.5
9/12/2005 18:20,014.1,02.25,315,066.5
9/12/2005 18:30,015.2,01.76,338,066.5
9/12/2005 18:40,015.6,01.71,338,066.5
9/12/2005 18:50,015.6,01.76,315,065.5
9/12/2005 19:00,016.0,01.28,315,064.5
9/12/2005 19:10,015.5,01.07,315,063.5
9/12/2005 19:20,013.9,00.70,338,063.5
9/12/2005 19:30,013.7,00.80,315,061.5
9/12/2005 19:40,011.6,00.86,315,061.5
9/12/2005 19:50,010.0,00.59,315,061.5
9/12/2005 20:00,010.3,00.64,315,060.5
9/12/2005 20:10,011.4,00.91,315,059.5
9/12/2005 20:20,015.2,01.28,315,057.5
9/12/2005 20:30,016.8,00.48,315,056.5
9/12/2005 20:40,015.2,00.86,315,057.5
9/12/2005 20:50,015.4,01.02,315,057.5
9/12/2005 21:00,013.5,00.59,315,057.5
9/12/2005 21:10,011.6,01.02,315,055.5
9/12/2005 21:20,010.5,00.59,315,053.5
9/12/2005 21:30,010.5,00.59,293,054.5
9/12/2005 21:40,011.0,00.48,315,054.5
9/12/2005 21:50,011.2,00.43,315,054.5
9/12/2005 22:00,010.6,00.64,315,054.5
9/12/2005 22:10,009.5,00.37,293,055.5
9/12/2005 22:20,008.4,00.80,293,056.5
9/12/2005 22:30,005.8,00.86,270,056.5
9/12/2005 22:40,004.6,00.80,248,056.5
9/12/2005 22:50,003.6,00.70,225,056.5
9/12/2005 23:00,004.6,00.91,203,056.5
9/12/2005 23:10,006.8,00.75,203,056.5
9/12/2005 23:20,009.0,00.75,203,053.5
9/12/2005 23:30,009.6,00.96,225,051.5
9/12/2005 23:40,008.1,00.86,225,053.5
9/12/2005 23:50,008.6,00.96,203,052.5
9/13/2005 00:00,009.5,00.96,203,052.5
9/13/2005 00:10,009.5,01.23,203,051.5
9/13/2005 00:20,011.4,01.07,203,052.5
9/13/2005 00:30,010.4,00.86,203,052.5
9/13/2005 00:40,009.7,01.07,203,053.5
9/13/2005 00:50,009.5,00.64,203,052.5
9/13/2005 01:00,009.5,00.75,203,052.5
9/13/2005 01:10,010.9,01.07,203,052.5
9/13/2005 01:20,010.5,00.80,203,052.5
9/13/2005 01:30,009.7,01.23,203,052.5
9/13/2005 01:40,009.0,00.75,203,052.5
9/13/2005 01:50,009.8,01.98,203,052.5
9/13/2005 02:00,009.8,00.53,203,052.5
9/13/2005 02:10,009.6,00.64,203,052.5
9/13/2005 02:20,009.5,01.02,203,052.5
9/13/2005 02:30,009.4,00.48,203,052.5
9/13/2005 02:40,009.5,00.53,203,052.5
9/13/2005 02:50,008.9,00.53,203,052.5
9/13/2005 03:00,008.5,00.53,203,052.5
9/13/2005 03:10,008.5,00.59,203,052.5
9/13/2005 03:20,008.1,01.12,225,052.5
9/13/2005 03:30,002.2,01.50,225,051.5
9/13/2005 03:40,002.0,00.91,225,051.5
9/13/2005 03:50,001.2,00.64,225,051.5
9/13/2005 04:00,000.9,00.32,203,050.5
9/13/2005 04:10,001.3,00.86,045,049.5
9/13/2005 04:20,002.3,01.23,225,050.5
9/13/2005 04:30,003.0,00.64,203,051.5
9/13/2005 04:40,006.6,02.35,068,049.5
9/13/2005 04:50,005.1,00.86,045,047.5
9/13/2005 05:00,004.6,01.02,068,048.5
9/13/2005 05:10,003.3,01.60,225,046.5
9/13/2005 05:20,000.9,00.48,225,045.5
9/13/2005 05:30,001.6,00.96,270,046.5
9/13/2005 05:40,001.2,00.64,023,047.5
9/13/2005 05:50,001.0,00.64,135,047.5
9/13/2005 06:00,002.3,01.39,158,046.5
9/13/2005 06:10,003.0,01.28,203,047.5
9/13/2005 06:20,003.6,00.70,203,047.5
9/13/2005 06:30,003.7,00.59,225,048.5
9/13/2005 06:40,003.7,00.53,225,048.5
9/13/2005 06:50,002.9,00.64,225,048.5
9/13/2005 07:00,001.8,00.75,225,050.5
9/13/2005 07:10,002.5,00.96,225,050.5
9/13/2005 07:20,003.0,01.07,248,051.5
9/13/2005 07:30,005.4,00.96,293,052.5
9/13/2005 07:40,008.5,01.28,293,051.5
9/13/2005 07:50,012.2,02.09,293,051.5
9/13/2005 08:00,012.3,02.19,293,053.5
9/13/2005 08:10,014.3,01.82,293,053.5
9/13/2005 08:20,018.3,02.73,293,052.5
9/13/2005 08:30,012.5,02.78,293,054.5
9/13/2005 08:40,009.9,02.09,248,056.5
9/13/2005 08:50,010.4,01.18,248,056.5
9/13/2005 09:00,011.2,01.60,248,056.5
9/13/2005 09:10,013.4,01.28,248,057.5
9/13/2005 09:20,011.0,00.70,225,058.5
9/13/2005 09:30,010.5,00.59,225,057.5
9/13/2005 09:40,007.8,01.12,203,057.5
9/13/2005 09:50,008.4,02.35,203,059.5
9/13/2005 10:00,011.4,01.50,180,059.5
9/13/2005 10:10,009.5,01.44,180,060.5
9/13/2005 10:20,009.4,01.28,203,060.5
9/13/2005 10:30,009.0,01.87,180,060.5
9/13/2005 10:40,009.8,01.55,180,061.5
9/13/2005 10:50,008.4,01.87,203,062.5
9/13/2005 11:00,007.6,02.09,225,063.5
9/13/2005 11:10,007.8,02.46,225,063.5
9/13/2005 11:20,005.1,02.25,225,065.5
9/13/2005 11:30,007.3,01.82,248,065.5
9/13/2005 11:40,009.1,02.25,315,063.5
9/13/2005 11:50,007.5,01.87,315,064.5
9/13/2005 12:00,009.4,02.89,293,065.5
9/13/2005 12:10,012.0,01.98,293,065.5
9/13/2005 12:20,009.3,01.92,293,066.5
9/13/2005 12:30,010.4,02.46,270,066.5
9/13/2005 12:40,010.0,02.62,293,067.5
9/13/2005 12:50,012.5,03.42,270,065.5
9/13/2005 13:00,010.7,03.15,293,064.5
9/13/2005 13:10,008.8,02.57,270,066.5
9/13/2005 13:20,007.9,01.87,270,067.5
9/13/2005 13:30,009.7,03.05,270,067.5
9/13/2005 13:40,008.9,02.25,270,067.5
9/13/2005 13:50,011.6,03.21,293,067.5
9/13/2005 14:00,008.2,01.92,270,067.5
9/13/2005 14:10,010.3,01.92,293,068.5
9/13/2005 14:20,007.2,01.92,315,069.5
9/13/2005 14:30,010.2,02.30,293,069.5
9/13/2005 14:40,011.8,02.25,293,068.5
9/13/2005 14:50,012.1,01.98,270,068.5
9/13/2005 15:00,008.9,02.09,270,068.5
9/13/2005 15:10,009.0,02.62,293,069.5
9/13/2005 15:20,011.0,02.25,293,069.5
9/13/2005 15:30,011.5,01.98,270,068.5
9/13/2005 15:40,008.6,03.64,270,068.5
9/13/2005 15:50,010.1,03.15,293,069.5
9/13/2005 16:00,010.9,02.41,270,069.5
9/13/2005 16:10,010.7,02.94,270,069.5
9/13/2005 16:20,009.4,02.62,315,069.5
9/13/2005 16:30,010.4,02.94,293,069.5
9/13/2005 16:40,013.8,01.92,270,069.5
9/13/2005 16:50,009.1,03.21,315,069.5
9/13/2005 17:00,009.4,02.78,293,069.5
9/13/2005 17:10,011.3,01.60,270,069.5
9/13/2005 17:20,010.7,01.76,315,069.5
9/13/2005 17:30,014.1,02.09,293,069.5
9/13/2005 17:40,010.6,02.99,293,069.5
9/13/2005 17:50,009.4,02.99,270,069.5
9/13/2005 18:00,008.7,01.66,270,069.5
9/13/2005 18:10,010.0,01.44,270,068.5
9/13/2005 18:20,010.5,01.39,293,068.5
9/13/2005 18:30,009.2,01.60,293,068.5
9/13/2005 18:40,009.1,00.91,293,068.5
9/13/2005 18:50,009.0,01.39,293,068.5
9/13/2005 19:00,008.1,00.86,293,067.5
9/13/2005 19:10,008.1,00.70,293,066.5
9/13/2005 19:20,009.6,00.86,293,064.5
9/13/2005 19:30,009.8,00.59,293,063.5
9/13/2005 19:40,011.4,01.39,293,062.5
9/13/2005 19:50,011.7,00.70,293,060.5
9/13/2005 20:00,011.5,00.48,293,059.5
9/13/2005 20:10,011.6,00.48,293,058.5
9/13/2005 20:20,012.1,00.48,293,058.5
9/13/2005 20:30,012.6,00.43,293,057.5
9/13/2005 20:40,013.0,00.43,293,057.5
9/13/2005 20:50,013.1,00.48,293,056.5
9/13/2005 21:00,012.6,00.48,293,056.5
9/13/2005 21:10,012.4,00.43,293,056.5
9/13/2005 21:20,012.8,00.43,270,056.5
9/13/2005 21:30,013.9,01.07,270,055.5
9/13/2005 21:40,014.6,00.86,248,052.5
9/13/2005 21:50,015.8,00.75,248,051.5
9/13/2005 22:00,017.0,00.53,248,050.5
9/13/2005 22:10,016.3,00.70,270,050.5
9/13/2005 22:20,016.6,00.64,270,052.5
9/13/2005 22:30,016.9,00.48,270,052.5
9/13/2005 22:40,017.1,00.43,270,052.5
9/13/2005 22:50,015.9,01.34,270,053.5
9/13/2005 23:00,013.0,00.80,270,051.5
9/13/2005 23:10,011.6,00.80,248,051.5
9/13/2005 23:20,011.1,01.02,225,049.5
9/13/2005 23:30,012.8,00.86,225,050.5
9/13/2005 23:40,011.9,01.12,225,051.5
9/13/2005 23:50,011.1,00.91,225,050.5
9/14/2005 00:00,012.7,01.07,225,049.5
9/14/2005 00:10,012.4,01.18,225,047.5
9/14/2005 00:20,014.3,00.75,225,048.5
9/14/2005 00:30,014.8,01.98,225,047.5
9/14/2005 00:40,017.8,00.75,248,047.5
9/14/2005 00:50,017.9,00.75,248,047.5
9/14/2005 01:00,018.0,00.59,248,047.5
9/14/2005 01:10,016.6,00.70,248,047.5
9/14/2005 01:20,014.4,01.23,225,046.5
9/14/2005 01:30,013.2,00.91,225,046.5
9/14/2005 01:40,013.5,01.02,225,046.5
9/14/2005 01:50,014.8,01.66,225,046.5
9/14/2005 02:00,020.2,01.23,248,047.5
9/14/2005 02:10,021.0,00.48,248,047.5
9/14/2005 02:20,020.7,00.48,248,047.5
9/14/2005 02:30,020.0,00.53,248,047.5
9/14/2005 02:40,019.6,00.53,248,046.5
9/14/2005 02:50,019.9,00.70,248,046.5
9/14/2005 03:00,015.1,01.82,225,046.5
9/14/2005 03:10,012.1,00.91,225,045.5
9/14/2005 03:20,010.9,01.50,225,046.5
9/14/2005 03:30,010.6,01.50,225,046.5
9/14/2005 03:40,009.7,01.39,225,045.5
9/14/2005 03:50,011.7,01.50,225,044.5
9/14/2005 04:00,004.5,03.85,180,044.5
9/14/2005 04:10,004.6,02.03,180,044.5
9/14/2005 04:20,009.9,02.19,225,047.5
9/14/2005 04:30,006.3,02.62,248,047.5
9/14/2005 04:40,005.6,02.14,248,045.5
9/14/2005 04:50,007.3,01.87,248,046.5
9/14/2005 05:00,005.8,01.55,248,046.5
9/14/2005 05:10,001.0,00.64,270,046.5
9/14/2005 05:20,001.3,00.70,203,046.5
9/14/2005 05:30,004.1,01.02,203,046.5
9/14/2005 05:40,005.3,00.70,225,044.5
9/14/2005 05:50,006.3,00.86,225,044.5
9/14/2005 06:00,004.5,00.80,225,044.5
9/14/2005 06:10,003.7,00.59,203,045.5
9/14/2005 06:20,002.5,01.28,203,046.5
9/14/2005 06:30,000.9,00.37,248,045.5
9/14/2005 06:40,000.8,00.27,248,046.5
9/14/2005 06:50,000.8,00.21,270,046.5
9/14/2005 07:00,003.3,00.91,248,046.5
9/14/2005 07:10,005.9,00.75,225,045.5
9/14/2005 07:20,004.4,00.80,203,045.5
9/14/2005 07:30,004.3,00.53,203,044.5
9/14/2005 07:40,004.5,00.86,203,043.5
9/14/2005 07:50,006.0,00.64,225,043.5
9/14/2005 08:00,005.4,00.48,225,043.5
9/14/2005 08:10,004.4,00.64,225,044.5
9/14/2005 08:20,004.4,00.96,225,046.5
9/14/2005 08:30,003.3,00.48,248,047.5
9/14/2005 08:40,001.3,00.75,225,049.5
9/14/2005 08:50,000.8,00.32,068,049.5
9/14/2005 09:00,003.3,01.18,090,050.5
9/14/2005 09:10,004.1,00.91,090,049.5
9/14/2005 09:20,005.0,00.96,090,050.5
9/14/2005 09:30,002.9,01.12,090,051.5
9/14/2005 09:40,001.9,01.28,090,054.5
9/14/2005 09:50,003.2,01.02,068,055.5
9/14/2005 10:00,003.8,01.07,068,055.5
9/14/2005 10:10,001.8,01.18,023,056.5
9/14/2005 10:20,001.5,00.96,000,057.5
9/14/2005 10:30,002.0,01.34,338,059.5
9/14/2005 10:40,001.2,00.86,338,061.5
9/14/2005 10:50,002.7,01.50,338,062.5
9/14/2005 11:00,002.0,01.12,315,062.5
9/14/2005 11:10,002.6,01.28,293,064.5
9/14/2005 11:20,005.1,01.23,293,064.5
9/14/2005 11:30,007.6,02.14,293,064.5
9/14/2005 11:40,008.6,01.50,293,065.5
9/14/2005 11:50,008.6,01.71,293,066.5
9/14/2005 12:00,008.2,02.25,293,066.5
9/14/2005 12:10,008.9,01.55,293,067.5
9/14/2005 12:20,010.9,01.87,315,068.5
9/14/2005 12:30,011.8,02.51,293,068.5
9/14/2005 12:40,012.9,01.82,315,069.5
9/14/2005 12:50,013.7,02.51,293,069.5
9/14/2005 13:00,012.1,02.57,293,069.5
9/14/2005 13:10,013.6,02.67,293,069.5
9/14/2005 13:20,015.4,03.15,293,069.5
9/14/2005 13:30,016.3,02.57,270,069.5
9/14/2005 13:40,012.8,02.14,293,070.5
9/14/2005 13:50,014.4,02.78,315,070.5
9/14/2005 14:00,012.9,03.21,315,071.5
9/14/2005 14:10,015.5,02.41,315,071.5
9/14/2005 14:20,012.7,02.73,315,071.5
9/14/2005 14:30,014.1,02.83,293,071.5
9/14/2005 14:40,013.2,03.37,293,071.5
9/14/2005 14:50,014.7,04.01,293,071.5
9/14/2005 15:00,013.1,02.89,270,072.5
9/14/2005 15:10,011.9,05.13,293,072.5
9/14/2005 15:20,012.5,02.94,293,072.5
9/14/2005 15:30,014.0,02.89,293,072.5
9/14/2005 15:40,012.9,03.05,293,072.5
9/14/2005 15:50,010.5,02.46,293,073.5
9/14/2005 16:00,015.5,03.96,293,073.5
9/14/2005 16:10,012.8,02.51,293,073.5
9/14/2005 16:20,011.6,02.99,293,073.5
9/14/2005 16:30,012.5,03.32,293,073.5
9/14/2005 16:40,012.1,02.99,293,073.5
9/14/2005 16:50,015.4,02.62,293,073.5
9/14/2005 17:00,010.6,02.78,293,073.5
9/14/2005 17:10,012.7,02.30,293,073.5
9/14/2005 17:20,013.1,02.51,293,073.5
9/14/2005 17:30,010.3,02.67,315,073.5
9/14/2005 17:40,011.4,01.50,293,073.5
9/14/2005 17:50,008.5,01.55,293,073.5
9/14/2005 18:00,013.1,02.78,293,073.5
9/14/2005 18:10,012.3,01.55,315,073.5
9/14/2005 18:20,011.7,01.07,293,073.5
9/14/2005 18:30,010.9,01.34,293,072.5
9/14/2005 18:40,009.9,02.25,315,072.5
9/14/2005 18:50,009.8,01.23,293,072.5
9/14/2005 19:00,011.0,01.23,315,071.5
9/14/2005 19:10,010.0,01.23,315,070.5
9/14/2005 19:20,008.1,00.64,315,069.5
9/14/2005 19:30,007.7,00.53,315,069.5
9/14/2005 19:40,006.8,00.59,315,068.5
9/14/2005 19:50,006.7,00.48,315,066.5
9/14/2005 20:00,006.7,00.48,315,065.5
9/14/2005 20:10,007.2,00.80,315,064.5
9/14/2005 20:20,007.7,00.43,315,063.5
9/14/2005 20:30,007.9,00.43,315,063.5
9/14/2005 20:40,007.6,00.37,315,062.5
9/14/2005 20:50,007.8,00.59,293,061.5
9/14/2005 21:00,008.4,00.64,315,060.5
9/14/2005 21:10,006.0,01.02,293,060.5
9/14/2005 21:20,005.0,00.75,293,061.5
9/14/2005 21:30,003.5,00.80,225,060.5
9/14/2005 21:40,004.8,00.91,203,062.5
9/14/2005 21:50,006.5,00.86,203,063.5
9/14/2005 22:00,007.2,01.12,203,061.5
9/14/2005 22:10,007.5,01.28,203,059.5
9/14/2005 22:20,009.5,00.70,203,056.5
9/14/2005 22:30,010.8,00.53,203,055.5
9/14/2005 22:40,009.5,00.80,203,055.5
9/14/2005 22:50,009.0,00.86,203,054.5
9/14/2005 23:00,009.5,00.70,203,053.5
9/14/2005 23:10,009.6,00.80,203,054.5
9/14/2005 23:20,009.5,01.18,203,056.5
9/14/2005 23:30,010.2,00.70,203,053.5
9/14/2005 23:40,012.0,00.75,203,053.5
9/14/2005 23:50,012.2,00.53,203,053.5
9/15/2005 00:00,012.0,00.53,203,052.5
9/15/2005 00:10,011.8,00.59,203,052.5
9/15/2005 00:20,011.9,00.64,203,051.5
9/15/2005 00:30,011.7,00.64,203,052.5
9/15/2005 00:40,010.5,01.02,203,052.5
9/15/2005 00:50,009.0,00.91,203,051.5
9/15/2005 01:00,009.0,01.02,203,051.5
9/15/2005 01:10,009.1,01.07,203,054.5
9/15/2005 01:20,009.7,01.39,203,056.5
9/15/2005 01:30,010.6,01.18,203,056.5
9/15/2005 01:40,010.0,00.59,203,056.5
9/15/2005 01:50,008.7,00.64,203,053.5
9/15/2005 02:00,007.7,00.96,203,051.5
9/15/2005 02:10,006.2,01.07,203,051.5
9/15/2005 02:20,004.7,01.07,180,053.5
9/15/2005 02:30,002.3,01.18,203,053.5
9/15/2005 02:40,001.3,00.91,180,051.5
9/15/2005 02:50,001.4,00.91,158,051.5
9/15/2005 03:00,000.9,00.48,180,050.5
9/15/2005 03:10,000.0,00.00,113,048.5
9/15/2005 03:20,001.1,00.48,158,050.5
9/15/2005 03:30,000.0,00.00,180,050.5
9/15/2005 03:40,001.0,00.37,023,049.5
9/15/2005 03:50,002.9,00.91,045,047.5
9/15/2005 04:00,003.1,00.59,068,046.5
9/15/2005 04:10,001.5,00.70,068,046.5
9/15/2005 04:20,001.7,00.91,068,045.5
9/15/2005 04:30,003.0,00.43,135,046.5
9/15/2005 04:40,005.1,01.18,135,047.5
9/15/2005 04:50,007.6,00.91,113,048.5
9/15/2005 05:00,005.7,01.66,135,048.5
9/15/2005 05:10,003.3,01.28,135,045.5
9/15/2005 05:20,005.3,00.59,158,046.5
9/15/2005 05:30,007.4,00.80,158,047.5
9/15/2005 05:40,006.8,00.59,135,047.5
9/15/2005 05:50,007.8,00.75,158,046.5
9/15/2005 06:00,007.5,01.02,158,046.5
9/15/2005 06:10,009.8,00.64,158,045.5
9/15/2005 06:20,009.9,00.53,158,045.5
9/15/2005 06:30,009.7,00.59,158,045.5
9/15/2005 06:40,010.5,00.48,135,046.5
9/15/2005 06:50,010.0,00.48,135,046.5
9/15/2005 07:00,007.9,01.02,135,046.5
9/15/2005 07:10,007.2,00.53,135,044.5
9/15/2005 07:20,007.4,00.59,113,044.5
9/15/2005 07:30,007.1,00.43,113,044.5
9/15/2005 07:40,007.7,00.59,113,044.5
9/15/2005 07:50,007.3,00.70,113,044.5
9/15/2005 08:00,007.6,00.59,113,045.5
9/15/2005 08:10,006.1,00.91,113,045.5
9/15/2005 08:20,006.6,00.86,113,046.5
9/15/2005 08:30,005.5,01.12,090,047.5
9/15/2005 08:40,004.8,01.18,090,049.5
9/15/2005 08:50,006.9,00.70,090,049.5
9/15/2005 09:00,006.2,00.86,090,050.5
9/15/2005 09:10,007.4,00.80,090,050.5
9/15/2005 09:20,008.1,00.96,090,051.5
9/15/2005 09:30,008.8,01.23,090,052.5
9/15/2005 09:40,008.9,01.02,090,053.5
9/15/2005 09:50,008.3,01.07,113,055.5
9/15/2005 10:00,008.2,01.02,113,056.5
9/15/2005 10:10,008.3,00.96,090,057.5
9/15/2005 10:20,007.6,00.91,090,058.5
9/15/2005 10:30,007.9,01.34,090,059.5
9/15/2005 10:40,009.1,01.07,090,061.5
9/15/2005 10:50,009.0,00.96,090,062.5
9/15/2005 11:00,008.5,01.02,090,063.5
9/15/2005 11:10,007.9,01.23,113,065.5
9/15/2005 11:20,007.4,01.02,113,066.5
9/15/2005 11:30,007.3,01.55,090,067.5
9/15/2005 11:40,008.4,01.28,090,068.5
9/15/2005 11:50,008.2,01.44,113,070.5
9/15/2005 12:00,007.8,01.71,090,071.5
9/15/2005 12:10,008.6,01.82,090,072.5
9/15/2005 12:20,007.0,01.66,090,073.5
9/15/2005 12:30,006.9,01.34,090,074.5
9/15/2005 12:40,007.9,01.44,113,075.5
9/15/2005 12:50,007.4,02.46,090,076.5
9/15/2005 13:00,008.1,01.76,113,077.5
9/15/2005 13:10,007.0,01.50,090,077.5
9/15/2005 13:20,007.6,01.98,090,078.5
9/15/2005 13:30,008.6,02.03,113,078.5
9/15/2005 13:40,008.7,02.14,113,079.5
9/15/2005 13:50,007.2,02.03,090,079.5
9/15/2005 14:00,007.2,02.57,113,080.5
9/15/2005 14:10,008.9,02.62,113,080.5
9/15/2005 14:20,007.6,02.41,113,080.5
9/15/2005 14:30,008.1,02.46,090,081.5
9/15/2005 14:40,009.0,02.46,113,081.5
9/15/2005 14:50,006.9,02.25,068,081.5
9/15/2005 15:00,008.7,02.67,090,082.5
9/15/2005 15:10,008.6,02.51,068,080.5
9/15/2005 15:20,007.0,02.35,023,080.5
9/15/2005 15:30,008.2,02.78,023,079.5
9/15/2005 15:40,009.6,02.09,000,079.5
9/15/2005 15:50,009.4,01.71,023,080.5
9/15/2005 16:00,008.4,02.03,023,080.5
9/15/2005 16:10,009.0,02.19,023,080.5
9/15/2005 16:20,007.8,03.10,068,080.5
9/15/2005 16:30,006.5,02.57,068,081.5
9/15/2005 16:40,007.8,01.98,068,080.5
9/15/2005 16:50,008.1,02.99,113,080.5
9/15/2005 17:00,008.3,01.98,045,080.5
9/15/2005 17:10,008.5,02.14,068,080.5
9/15/2005 17:20,010.6,02.46,068,080.5
9/15/2005 17:30,008.3,01.98,045,079.5
9/15/2005 17:40,009.7,02.09,068,079.5
9/15/2005 17:50,007.0,01.92,068,079.5
9/15/2005 18:00,007.7,01.18,045,079.5
9/15/2005 18:10,008.0,01.55,045,079.5
9/15/2005 18:20,008.6,01.39,045,079.5
9/15/2005 18:30,008.2,01.50,045,079.5
9/15/2005 18:40,009.3,01.34,045,078.5
9/15/2005 18:50,010.4,01.44,045,077.5
9/15/2005 19:00,008.3,00.75,045,076.5
9/15/2005 19:10,008.7,00.53,045,075.5
9/15/2005 19:20,008.9,00.53,068,074.5
9/15/2005 19:30,007.4,00.59,068,074.5
9/15/2005 19:40,006.6,00.59,068,074.5
9/15/2005 19:50,005.9,00.70,068,073.5
9/15/2005 20:00,005.1,00.64,068,073.5
9/15/2005 20:10,004.4,00.96,090,072.5
9/15/2005 20:20,004.4,00.75,090,071.5
9/15/2005 20:30,003.0,00.75,090,070.5
9/15/2005 20:40,003.0,00.70,090,070.5
9/15/2005 20:50,004.0,00.53,113,070.5
9/15/2005 21:00,004.7,01.28,135,071.5
9/15/2005 21:10,006.6,00.86,135,070.5
9/15/2005 21:20,006.2,00.75,203,065.5
9/15/2005 21:30,009.0,00.59,180,064.5
9/15/2005 21:40,008.9,00.64,180,060.5
9/15/2005 21:50,010.4,01.34,180,059.5
9/15/2005 22:00,012.4,00.96,180,060.5
9/15/2005 22:10,012.1,00.91,180,061.5
9/15/2005 22:20,014.6,01.28,180,064.5
9/15/2005 22:30,013.5,01.55,180,065.5
9/15/2005 22:40,013.2,01.23,180,066.5
9/15/2005 22:50,006.7,03.42,135,065.5
9/15/2005 23:00,004.5,02.14,158,064.5
9/15/2005 23:10,001.0,00.37,135,060.5
9/15/2005 23:20,000.9,00.37,090,060.5
9/15/2005 23:30,000.0,00.11,090,058.5
9/15/2005 23:40,003.9,01.02,090,059.5
9/15/2005 23:50,005.2,00.48,113,058.5
9/16/2005 00:00,007.1,00.96,113,058.5
9/16/2005 00:10,006.9,00.53,113,058.5
9/16/2005 00:20,006.2,00.59,090,057.5
9/16/2005 00:30,002.4,01.34,113,055.5
9/16/2005 00:40,002.5,00.86,113,055.5
9/16/2005 00:50,005.0,00.91,135,056.5
9/16/2005 01:00,005.4,00.48,135,054.5
9/16/2005 01:10,004.9,00.59,158,053.5
9/16/2005 01:20,004.7,00.59,158,054.5
9/16/2005 01:30,005.3,00.91,135,054.5
9/16/2005 01:40,006.1,00.91,113,052.5
9/16/2005 01:50,006.2,01.28,135,051.5
9/16/2005 02:00,005.1,01.28,135,054.5
9/16/2005 02:10,008.2,01.55,113,051.5
9/16/2005 02:20,009.3,00.75,135,051.5
9/16/2005 02:30,006.2,01.98,135,050.5
9/16/2005 02:40,004.4,01.98,113,050.5
9/16/2005 02:50,008.5,00.59,113,052.5
9/16/2005 03:00,009.1,00.59,135,052.5
9/16/2005 03:10,008.7,00.75,113,052.5
9/16/2005 03:20,008.4,00.48,113,052.5
9/16/2005 03:30,008.6,00.53,113,052.5
9/16/2005 03:40,011.7,01.98,135,051.5
9/16/2005 03:50,013.8,00.70,135,052.5
9/16/2005 04:00,012.8,01.18,135,052.5
9/16/2005 04:10,008.7,01.87,135,051.5
9/16/2005 04:20,007.0,01.02,135,051.5
9/16/2005 04:30,003.2,00.70,045,048.5
9/16/2005 04:40,002.3,01.55,068,048.5
9/16/2005 04:50,004.8,01.28,135,051.5
9/16/2005 05:00,003.7,00.96,113,048.5
9/16/2005 05:10,004.1,00.59,113,050.5
9/16/2005 05:20,005.3,00.91,113,050.5
9/16/2005 05:30,005.0,00.43,090,049.5
9/16/2005 05:40,005.3,00.75,113,048.5
9/16/2005 05:50,001.1,00.86,113,047.5
9/16/2005 06:00,000.0,00.00,113,046.5
9/16/2005 06:10,001.2,00.70,135,046.5
9/16/2005 06:20,006.3,02.25,135,047.5
9/16/2005 06:30,006.7,01.92,113,050.5
9/16/2005 06:40,005.6,00.86,113,049.5
9/16/2005 06:50,002.6,01.28,090,048.5
9/16/2005 07:00,003.0,00.59,090,046.5
9/16/2005 07:10,002.6,00.75,068,046.5
9/16/2005 07:20,002.7,00.75,090,046.5
9/16/2005 07:30,000.0,00.00,113,046.5
9/16/2005 07:40,000.0,00.00,113,047.5
9/16/2005 07:50,000.0,00.00,113,048.5
9/16/2005 08:00,000.9,00.37,113,047.5
9/16/2005 08:10,000.0,00.16,135,046.5
9/16/2005 08:20,001.1,00.43,203,046.5
9/16/2005 08:30,001.8,01.18,158,048.5
9/16/2005 08:40,000.8,00.27,158,050.5
9/16/2005 08:50,000.0,00.00,248,051.5
9/16/2005 09:00,000.0,00.16,225,052.5
9/16/2005 09:10,002.5,01.50,113,055.5
9/16/2005 09:20,002.8,01.28,113,055.5
9/16/2005 09:30,000.0,00.00,113,057.5
9/16/2005 09:40,001.0,00.59,113,060.5
9/16/2005 09:50,003.0,02.14,225,062.5
9/16/2005 10:00,005.2,01.12,293,062.5
9/16/2005 10:10,006.4,01.12,293,063.5
9/16/2005 10:20,004.5,01.71,315,064.5
9/16/2005 10:30,004.8,01.76,315,065.5
9/16/2005 10:40,003.4,01.71,315,066.5
9/16/2005 10:50,008.9,01.44,293,066.5
9/16/2005 11:00,009.6,01.34,315,066.5
9/16/2005 11:10,008.6,01.07,315,067.5
9/16/2005 11:20,010.4,01.55,315,068.5
9/16/2005 11:30,009.9,01.39,315,067.5
9/16/2005 11:40,010.5,01.55,293,068.5
9/16/2005 11:50,013.5,01.23,293,068.5
9/16/2005 12:00,013.3,01.44,293,068.5
9/16/2005 12:10,016.3,01.34,293,068.5
9/16/2005 12:20,016.6,02.25,293,069.5
9/16/2005 12:30,017.9,01.92,293,069.5
9/16/2005 12:40,013.6,02.25,293,070.5
9/16/2005 12:50,015.0,01.82,293,071.5
9/16/2005 13:00,013.3,01.39,270,071.5
9/16/2005 13:10,013.0,02.03,270,072.5
9/16/2005 13:20,012.3,01.92,293,072.5
9/16/2005 13:30,014.6,01.44,293,073.5
9/16/2005 13:40,014.6,02.57,293,073.5
9/16/2005 13:50,015.3,02.51,293,073.5
9/16/2005 14:00,011.7,02.14,293,074.5
9/16/2005 14:10,014.8,01.50,293,073.5
9/16/2005 14:20,013.2,01.34,293,074.5
9/16/2005 14:30,013.5,01.66,293,074.5
9/16/2005 14:40,014.1,01.76,293,075.5
9/16/2005 14:50,015.4,01.66,293,075.5
9/16/2005 15:00,016.3,01.44,293,075.5
9/16/2005 15:10,014.8,01.76,293,075.5
9/16/2005 15:20,013.7,01.39,293,075.5
9/16/2005 15:30,011.5,01.50,293,074.5
9/16/2005 15:40,011.5,01.50,293,075.5
9/16/2005 15:50,012.3,01.18,293,074.5
9/16/2005 16:00,011.5,01.39,315,074.5
9/16/2005 16:10,007.7,01.23,315,073.5
9/16/2005 16:20,007.1,00.91,315,075.5
9/16/2005 16:30,005.3,01.60,315,076.5
9/16/2005 16:40,006.9,01.50,315,077.5
9/16/2005 16:50,006.8,01.55,315,077.5
9/16/2005 17:00,005.9,01.18,338,077.5
9/16/2005 17:10,007.8,01.71,000,076.5
9/16/2005 17:20,006.8,02.03,000,076.5
9/16/2005 17:30,006.4,01.34,045,077.5
9/16/2005 17:40,004.7,01.50,045,077.5
9/16/2005 17:50,005.5,01.44,068,077.5
9/16/2005 18:00,005.2,01.02,113,077.5
9/16/2005 18:10,009.3,01.02,113,076.5
9/16/2005 18:20,009.4,01.18,113,075.5
9/16/2005 18:30,007.9,00.64,113,074.5
9/16/2005 18:40,008.4,00.59,113,073.5
9/16/2005 18:50,007.8,01.55,113,072.5
9/16/2005 19:00,004.7,00.75,113,071.5
9/16/2005 19:10,003.2,00.53,135,072.5
9/16/2005 19:20,004.8,03.53,225,070.5
9/16/2005 19:30,032.3,05.72,293,066.5
9/16/2005 19:40,034.4,03.10,293,063.5
9/16/2005 19:50,038.7,04.01,293,060.5
9/16/2005 20:00,037.2,03.53,293,059.5
9/16/2005 20:10,037.5,03.37,293,058.5
9/16/2005 20:20,039.5,03.64,270,058.5
9/16/2005 20:30,041.5,03.21,270,058.5
9/16/2005 20:40,039.1,02.99,293,058.5
9/16/2005 20:50,038.6,03.37,293,057.5
9/16/2005 21:00,039.5,04.44,293,058.5
9/16/2005 21:10,038.1,06.04,293,058.5
9/16/2005 21:20,041.9,04.38,293,058.5
9/16/2005 21:30,038.8,03.15,293,058.5
9/16/2005 21:40,038.7,03.74,293,057.5
9/16/2005 21:50,038.7,04.06,293,056.5
9/16/2005 22:00,035.5,03.05,293,057.5
9/16/2005 22:10,036.6,03.15,293,057.5
9/16/2005 22:20,035.8,02.73,293,057.5
9/16/2005 22:30,033.5,02.57,293,057.5
9/16/2005 22:40,031.6,02.67,270,056.5
9/16/2005 22:50,027.0,02.46,270,056.5
9/16/2005 23:00,025.1,01.82,270,055.5
9/16/2005 23:10,025.1,01.87,270,055.5
9/16/2005 23:20,025.4,02.14,270,055.5
9/16/2005 23:30,024.7,01.92,270,054.5
9/16/2005 23:40,025.5,01.82,270,054.5
9/16/2005 23:50,026.7,01.92,270,054.5
9/17/2005 00:00,026.8,01.82,270,053.5
9/17/2005 00:10,025.7,01.92,270,053.5
9/17/2005 00:20,024.0,01.87,270,052.5
9/17/2005 00:30,021.7,01.87,270,053.5
9/17/2005 00:40,018.9,02.19,248,053.5
9/17/2005 00:50,013.0,02.73,248,053.5
9/17/2005 01:00,005.1,03.32,225,053.5
9/17/2005 01:10,008.6,01.02,090,052.5
9/17/2005 01:20,009.4,01.44,090,052.5
9/17/2005 01:30,007.2,02.25,135,053.5
9/17/2005 01:40,008.7,01.23,158,053.5
9/17/2005 01:50,011.2,01.34,180,053.5
9/17/2005 02:00,006.5,01.55,158,053.5
9/17/2005 02:10,004.7,01.82,135,053.5
9/17/2005 02:20,003.5,02.30,135,053.5
9/17/2005 02:30,003.1,02.41,023,054.5
9/17/2005 02:40,002.3,01.39,338,053.5
9/17/2005 02:50,004.2,01.34,270,052.5
9/17/2005 03:00,006.1,02.03,248,052.5
9/17/2005 03:10,011.7,02.83,248,051.5
9/17/2005 03:20,018.1,02.30,248,051.5
9/17/2005 03:30,019.8,01.71,248,051.5
9/17/2005 03:40,020.1,01.55,248,051.5
9/17/2005 03:50,023.1,01.82,248,052.5
9/17/2005 04:00,022.4,01.71,248,052.5
9/17/2005 04:10,024.7,01.98,248,052.5
9/17/2005 04:20,026.1,02.51,248,052.5
9/17/2005 04:30,023.8,03.05,270,052.5
9/17/2005 04:40,027.6,03.05,270,053.5
9/17/2005 04:50,025.4,01.82,270,052.5
9/17/2005 05:00,024.5,02.35,270,052.5
9/17/2005 05:10,021.7,01.50,270,052.5
9/17/2005 05:20,017.8,01.71,270,051.5
9/17/2005 05:30,020.1,13.63,270,051.5
9/17/2005 05:40,019.8,01.23,293,049.5
9/17/2005 05:50,018.5,01.28,293,049.5
9/17/2005 06:00,017.0,01.07,270,049.5
9/17/2005 06:10,015.5,01.18,270,049.5
9/17/2005 06:20,015.2,01.18,293,049.5
9/17/2005 06:30,016.8,01.60,293,049.5
9/17/2005 06:40,018.4,02.09,270,049.5
9/17/2005 06:50,021.3,01.55,270,049.5
9/17/2005 07:00,023.2,01.98,293,048.5
9/17/2005 07:10,020.5,01.39,270,048.5
9/17/2005 07:20,021.1,01.71,270,048.5
9/17/2005 07:30,019.7,01.55,270,048.5
9/17/2005 07:40,018.6,01.87,270,048.5
9/17/2005 07:50,018.7,01.50,270,048.5
9/17/2005 08:00,017.7,01.12,270,048.5
9/17/2005 08:10,017.9,01.12,270,048.5
9/17/2005 08:20,019.8,01.34,270,049.5
9/17/2005 08:30,020.0,01.39,270,049.5
9/17/2005 08:40,021.8,01.50,270,049.5
9/17/2005 08:50,021.6,01.34,270,050.5
9/17/2005 09:00,021.6,01.28,248,050.5
9/17/2005 09:10,021.6,01.55,248,050.5
9/17/2005 09:20,019.7,01.87,248,050.5
9/17/2005 09:30,018.1,01.82,270,051.5
9/17/2005 09:40,016.3,01.50,248,051.5
9/17/2005 09:50,019.4,01.87,270,052.5
9/17/2005 10:00,019.5,01.92,270,052.5
9/17/2005 10:10,016.7,01.98,270,053.5
9/17/2005 10:20,014.9,02.09,270,053.5
9/17/2005 10:30,016.3,02.99,293,053.5
9/17/2005 10:40,017.2,02.09,293,054.5
9/17/2005 10:50,016.9,01.55,270,054.5
9/17/2005 11:00,015.7,01.87,293,055.5
9/17/2005 11:10,017.1,01.44,293,056.5
9/17/2005 11:20,015.2,01.66,293,056.5
9/17/2005 11:30,016.7,02.46,293,056.5
9/17/2005 11:40,018.1,02.19,293,056.5
9/17/2005 11:50,018.4,01.66,293,057.5
9/17/2005 12:00,017.2,01.98,293,057.5
9/17/2005 12:10,018.7,03.37,293,058.5
9/17/2005 12:20,019.6,02.25,293,058.5
9/17/2005 12:30,019.5,02.46,293,058.5
9/17/2005 12:40,019.3,01.98,293,058.5
9/17/2005 12:50,019.7,02.03,293,059.5
9/17/2005 13:00,018.8,02.09,293,059.5
9/17/2005 13:10,018.0,02.14,293,059.5
9/17/2005 13:20,020.6,02.35,293,060.5
9/17/2005 13:30,021.4,02.73,293,060.5
9/17/2005 13:40,021.8,02.41,293,060.5
9/17/2005 13:50,021.6,02.25,293,060.5
9/17/2005 14:00,021.0,02.99,293,061.5
9/17/2005 14:10,021.2,03.32,293,061.5
9/17/2005 14:20,021.4,02.78,293,061.5
9/17/2005 14:30,021.6,02.62,293,061.5
9/17/2005 14:40,020.3,02.46,293,062.5
9/17/2005 14:50,021.0,02.62,293,062.5
9/17/2005 15:00,022.0,02.62,293,061.5
9/17/2005 15:10,021.0,02.51,293,062.5
9/17/2005 15:20,021.5,02.62,293,062.5
9/17/2005 15:30,021.8,02.51,293,062.5
9/17/2005 15:40,023.1,02.25,293,062.5
9/17/2005 15:50,021.5,02.03,293,062.5
9/17/2005 16:00,019.9,01.92,293,062.5
9/17/2005 16:10,022.5,03.05,293,062.5
9/17/2005 16:20,025.4,02.03,293,061.5
9/17/2005 16:30,025.9,02.99,293,062.5
9/17/2005 16:40,027.7,02.51,293,061.5
9/17/2005 16:50,030.0,02.41,270,059.5
9/17/2005 17:00,029.4,02.25,270,058.5
9/17/2005 17:10,029.8,02.89,270,057.5
9/17/2005 17:20,028.9,02.67,248,058.5
9/17/2005 17:30,028.2,02.30,270,058.5
9/17/2005 17:40,022.0,03.26,270,058.5
9/17/2005 17:50,022.0,02.41,293,059.5
9/17/2005 18:00,022.4,01.55,293,060.5
9/17/2005 18:10,021.5,01.92,293,060.5
9/17/2005 18:20,022.5,02.03,293,061.5
9/17/2005 18:30,021.5,02.09,293,060.5
9/17/2005 18:40,019.3,01.92,293,059.5
9/17/2005 18:50,017.8,01.71,293,058.5
9/17/2005 19:00,016.0,00.96,270,058.5
9/17/2005 19:10,014.6,00.75,270,057.5
9/17/2005 19:20,015.0,01.44,270,056.5
9/17/2005 19:30,018.4,01.87,293,056.5
9/17/2005 19:40,019.4,01.02,293,056.5
9/17/2005 19:50,018.9,01.02,293,055.5
9/17/2005 20:00,017.6,01.12,293,055.5
9/17/2005 20:10,017.0,01.02,270,054.5
9/17/2005 20:20,016.8,00.91,270,054.5
9/17/2005 20:30,017.0,00.91,293,054.5
9/17/2005 20:40,017.2,00.91,270,053.5
9/17/2005 20:50,017.8,00.91,270,051.5
9/17/2005 21:00,017.2,00.80,270,051.5
9/17/2005 21:10,016.9,00.80,270,051.5
9/17/2005 21:20,017.0,01.02,270,051.5
9/17/2005 21:30,018.1,01.28,270,051.5
9/17/2005 21:40,018.3,00.86,293,051.5
9/17/2005 21:50,018.1,01.07,270,051.5
9/17/2005 22:00,017.8,00.91,270,051.5
9/17/2005 22:10,018.7,00.91,270,051.5
9/17/2005 22:20,016.7,01.76,270,050.5
9/17/2005 22:30,016.2,01.23,225,048.5
9/17/2005 22:40,016.7,00.75,248,049.5
9/17/2005 22:50,014.6,00.75,248,048.5
9/17/2005 23:00,014.0,00.86,248,047.5
9/17/2005 23:10,013.6,00.59,248,046.5
9/17/2005 23:20,014.4,00.75,248,045.5
9/17/2005 23:30,014.8,00.86,248,045.5
9/17/2005 23:40,016.2,00.48,248,044.5
9/17/2005 23:50,016.3,00.80,270,044.5
9/18/2005 00:00,014.8,00.80,270,045.5
9/18/2005 00:10,013.6,00.75,248,043.5
9/18/2005 00:20,015.6,00.91,248,043.5
9/18/2005 00:30,016.4,00.86,248,044.5
9/18/2005 00:40,013.4,00.80,248,043.5
9/18/2005 00:50,010.8,00.91,225,044.5
9/18/2005 01:00,012.0,01.34,203,044.5
9/18/2005 01:10,011.6,00.86,203,044.5
9/18/2005 01:20,012.4,01.02,203,043.5
9/18/2005 01:30,013.9,00.86,225,042.5
9/18/2005 01:40,012.5,01.02,225,043.5
9/18/2005 01:50,011.2,01.55,203,044.5
9/18/2005 02:00,010.1,01.23,225,044.5
9/18/2005 02:10,010.9,01.34,225,044.5
9/18/2005 02:20,009.9,01.07,225,044.5
9/18/2005 02:30,012.0,00.80,225,043.5
9/18/2005 02:40,009.8,01.60,225,043.5
9/18/2005 02:50,008.2,01.12,225,043.5
9/18/2005 03:00,009.7,01.44,225,044.5
9/18/2005 03:10,010.0,01.71,225,043.5
9/18/2005 03:20,011.4,01.23,225,043.5
9/18/2005 03:30,010.4,00.75,225,042.5
9/18/2005 03:40,010.1,01.23,225,043.5
9/18/2005 03:50,009.1,00.91,225,043.5
9/18/2005 04:00,009.4,00.64,225,043.5
9/18/2005 04:10,010.1,01.23,248,043.5
9/18/2005 04:20,010.9,00.70,248,042.5
9/18/2005 04:30,010.5,00.70,248,041.5
9/18/2005 04:40,009.0,01.28,248,041.5
9/18/2005 04:50,004.8,01.50,270,041.5
9/18/2005 05:00,006.2,01.39,270,042.5
9/18/2005 05:10,004.6,00.86,293,043.5
9/18/2005 05:20,002.8,01.76,000,042.5
9/18/2005 05:30,000.0,00.11,090,042.5
9/18/2005 05:40,001.2,00.59,045,043.5
9/18/2005 05:50,003.2,01.66,068,043.5
9/18/2005 06:00,004.3,00.64,090,041.5
9/18/2005 06:10,004.5,00.80,090,040.5
9/18/2005 06:20,005.3,00.70,090,040.5
9/18/2005 06:30,006.4,00.48,113,040.5
9/18/2005 06:40,006.3,00.70,135,041.5
9/18/2005 06:50,006.1,00.48,158,041.5
9/18/2005 07:00,004.3,00.59,180,039.5
9/18/2005 07:10,004.5,00.43,180,038.5
9/18/2005 07:20,005.1,00.59,180,040.5
9/18/2005 07:30,005.1,00.70,203,039.5
9/18/2005 07:40,005.0,00.53,203,039.5
9/18/2005 07:50,003.8,00.64,203,039.5
9/18/2005 08:00,003.4,00.48,203,039.5
9/18/2005 08:10,003.8,00.91,203,040.5
9/18/2005 08:20,005.6,00.96,203,040.5
9/18/2005 08:30,005.1,01.18,203,041.5
9/18/2005 08:40,005.8,00.53,203,043.5
9/18/2005 08:50,005.6,01.12,225,044.5
9/18/2005 09:00,002.1,00.86,203,046.5
9/18/2005 09:10,001.7,00.91,203,047.5
9/18/2005 09:20,002.4,01.34,113,049.5
9/18/2005 09:30,002.6,01.50,113,049.5
9/18/2005 09:40,001.3,00.70,158,051.5
9/18/2005 09:50,001.4,00.91,225,053.5
9/18/2005 10:00,001.5,01.07,315,053.5
9/18/2005 10:10,001.0,00.53,315,054.5
9/18/2005 10:20,001.5,00.96,315,055.5
9/18/2005 10:30,001.9,01.18,315,056.5
9/18/2005 10:40,001.9,01.34,248,056.5
9/18/2005 10:50,002.1,01.18,270,056.5
9/18/2005 11:00,004.1,01.87,270,056.5
9/18/2005 11:10,006.2,01.76,270,056.5
9/18/2005 11:20,004.3,01.60,248,057.5
9/18/2005 11:30,003.3,01.50,315,058.5
9/18/2005 11:40,004.3,01.66,315,059.5
9/18/2005 11:50,005.8,02.51,270,059.5
9/18/2005 12:00,005.4,02.19,270,059.5
9/18/2005 12:10,006.6,01.34,270,059.5
9/18/2005 12:20,006.0,01.76,293,060.5
9/18/2005 12:30,007.4,01.55,248,060.5
9/18/2005 12:40,007.4,02.83,270,060.5
9/18/2005 12:50,006.7,01.92,248,060.5
9/18/2005 13:00,004.8,01.44,248,061.5
9/18/2005 13:10,003.5,02.89,315,063.5
9/18/2005 13:20,005.8,02.35,270,063.5
9/18/2005 13:30,004.7,02.83,293,064.5
9/18/2005 13:40,006.6,01.82,225,063.5
9/18/2005 13:50,005.2,02.78,225,064.5
9/18/2005 14:00,005.8,03.26,248,064.5
9/18/2005 14:10,007.5,02.25,270,064.5
9/18/2005 14:20,006.0,03.05,248,065.5
9/18/2005 14:30,005.0,03.05,270,065.5
9/18/2005 14:40,007.0,02.62,338,066.5
9/18/2005 14:50,007.7,02.30,293,065.5
9/18/2005 15:00,006.6,03.48,315,066.5
9/18/2005 15:10,009.4,01.76,293,066.5
9/18/2005 15:20,009.5,01.71,270,066.5
9/18/2005 15:30,008.9,01.98,338,066.5
9/18/2005 15:40,006.1,02.46,338,067.5
9/18/2005 15:50,006.7,03.48,293,067.5
9/18/2005 16:00,009.7,01.60,270,066.5
9/18/2005 16:10,008.0,01.66,293,067.5
9/18/2005 16:20,008.9,02.19,293,067.5
9/18/2005 16:30,008.5,02.09,293,067.5
9/18/2005 16:40,012.3,02.19,293,067.5
9/18/2005 16:50,007.6,01.98,315,066.5
9/18/2005 17:00,010.2,01.60,315,067.5
9/18/2005 17:10,009.5,01.92,293,067.5
9/18/2005 17:20,007.9,02.83,293,066.5
9/18/2005 17:30,008.1,02.03,315,067.5
9/18/2005 17:40,009.9,01.39,293,067.5
9/18/2005 17:50,008.0,01.34,293,066.5
9/18/2005 18:00,005.5,02.19,293,067.5
9/18/2005 18:10,008.4,01.12,315,066.5
9/18/2005 18:20,006.9,01.76,315,066.5
9/18/2005 18:30,004.5,00.80,293,066.5
9/18/2005 18:40,004.7,00.96,270,066.5
9/18/2005 18:50,004.6,00.75,270,066.5
9/18/2005 19:00,003.6,00.64,293,065.5
9/18/2005 19:10,004.3,00.53,293,065.5
9/18/2005 19:20,004.8,00.53,293,064.5
9/18/2005 19:30,005.8,00.80,293,062.5
9/18/2005 19:40,006.1,00.48,293,061.5
9/18/2005 19:50,006.3,00.48,293,060.5
9/18/2005 20:00,006.3,01.02,293,059.5
9/18/2005 20:10,006.7,00.53,293,058.5
9/18/2005 20:20,007.5,00.48,293,057.5
9/18/2005 20:30,007.8,00.43,293,057.5
9/18/2005 20:40,008.4,00.59,293,057.5
9/18/2005 20:50,008.1,00.43,293,056.5
9/18/2005 21:00,008.1,00.43,293,056.5
9/18/2005 21:10,007.9,00.43,293,056.5
9/18/2005 21:20,007.5,00.37,270,056.5
9/18/2005 21:30,008.1,00.43,293,056.5
9/18/2005 21:40,007.9,00.43,293,056.5
9/18/2005 21:50,007.6,00.48,293,055.5
9/18/2005 22:00,007.7,00.43,293,055.5
9/18/2005 22:10,008.1,00.48,293,053.5
9/18/2005 22:20,007.3,00.53,270,052.5
9/18/2005 22:30,007.4,00.43,270,053.5
9/18/2005 22:40,007.0,00.43,248,051.5
9/18/2005 22:50,008.1,00.59,248,050.5
9/18/2005 23:00,008.6,00.70,248,049.5
9/18/2005 23:10,008.4,00.70,203,050.5
9/18/2005 23:20,009.6,00.53,203,050.5
9/18/2005 23:30,009.7,00.59,203,049.5
9/18/2005 23:40,009.0,00.53,203,048.5
9/18/2005 23:50,009.5,00.64,203,048.5
9/19/2005 00:00,008.4,00.53,203,048.5
9/19/2005 00:10,009.0,00.64,203,047.5
9/19/2005 00:20,010.0,00.53,203,046.5
9/19/2005 00:30,010.0,00.80,203,046.5
9/19/2005 00:40,010.5,00.70,203,046.5
9/19/2005 00:50,010.6,00.59,203,046.5
9/19/2005 01:00,009.8,00.64,203,046.5
9/19/2005 01:10,009.4,00.64,203,046.5
9/19/2005 01:20,009.4,00.70,203,046.5
9/19/2005 01:30,010.6,01.07,203,046.5
9/19/2005 01:40,006.2,02.19,180,046.5
9/19/2005 01:50,003.1,01.39,203,045.5
9/19/2005 02:00,004.2,01.87,225,045.5
9/19/2005 02:10,007.7,00.70,203,044.5
9/19/2005 02:20,006.9,01.07,180,044.5
9/19/2005 02:30,004.7,00.48,158,045.5
9/19/2005 02:40,003.1,00.75,135,046.5
9/19/2005 02:50,003.1,01.12,203,046.5
9/19/2005 03:00,004.3,00.96,203,045.5
9/19/2005 03:10,007.1,00.48,203,044.5
9/19/2005 03:20,005.5,01.28,180,043.5
9/19/2005 03:30,004.3,00.59,158,044.5
9/19/2005 03:40,004.0,00.70,135,045.5
9/19/2005 03:50,001.3,00.96,135,043.5
9/19/2005 04:00,002.5,01.34,090,044.5
9/19/2005 04:10,004.2,00.75,113,043.5
9/19/2005 04:20,003.3,00.59,113,043.5
9/19/2005 04:30,003.6,00.43,113,043.5
9/19/2005 04:40,003.2,00.59,113,041.5
9/19/2005 04:50,005.1,00.91,113,041.5
9/19/2005 05:00,004.8,00.86,135,041.5
9/19/2005 05:10,004.1,01.50,158,040.5
9/19/2005 05:20,004.1,01.34,135,040.5
9/19/2005 05:30,006.0,00.91,158,040.5
9/19/2005 05:40,005.8,00.53,135,040.5
9/19/2005 05:50,008.3,00.64,135,040.5
9/19/2005 06:00,007.1,00.80,135,040.5
9/19/2005 06:10,005.4,00.48,135,042.5
9/19/2005 06:20,005.0,00.48,135,042.5
9/19/2005 06:30,004.2,00.59,135,041.5
9/19/2005 06:40,001.3,00.80,135,040.5
9/19/2005 06:50,001.6,01.07,113,039.5
9/19/2005 07:00,003.2,00.43,113,039.5
9/19/2005 07:10,003.7,00.48,135,040.5
9/19/2005 07:20,004.3,00.59,135,039.5
9/19/2005 07:30,002.1,00.91,135,038.5
9/19/2005 07:40,001.4,00.91,135,040.5
9/19/2005 07:50,001.2,00.86,135,040.5
9/19/2005 08:00,003.7,00.59,113,041.5
9/19/2005 08:10,004.4,00.43,113,041.5
9/19/2005 08:20,004.1,00.59,135,042.5
9/19/2005 08:30,002.1,00.91,135,043.5
9/19/2005 08:40,001.6,00.80,090,044.5
9/19/2005 08:50,001.1,00.59,068,044.5
9/19/2005 09:00,002.7,01.12,068,046.5
9/19/2005 09:10,003.9,00.80,090,046.5
9/19/2005 09:20,005.6,01.07,090,046.5
9/19/2005 09:30,007.2,00.75,090,046.5
9/19/2005 09:40,006.4,00.86,090,047.5
9/19/2005 09:50,007.1,00.96,090,049.5
9/19/2005 10:00,008.4,00.86,090,049.5
9/19/2005 10:10,009.1,01.34,090,050.5
9/19/2005 10:20,010.3,01.50,090,052.5
9/19/2005 10:30,009.7,01.55,090,054.5
9/19/2005 10:40,011.0,01.76,090,055.5
9/19/2005 10:50,010.2,01.39,090,056.5
9/19/2005 11:00,009.1,01.34,090,057.5
9/19/2005 11:10,009.4,01.92,090,058.5
9/19/2005 11:20,010.6,01.71,113,060.5
9/19/2005 11:30,009.3,01.76,090,060.5
9/19/2005 11:40,008.7,01.82,113,062.5
9/19/2005 11:50,008.9,01.87,090,063.5
9/19/2005 12:00,008.3,01.76,113,064.5
9/19/2005 12:10,007.6,01.66,090,065.5
9/19/2005 12:20,008.7,01.55,090,066.5
9/19/2005 12:30,009.2,01.71,090,067.5
9/19/2005 12:40,008.8,01.82,113,068.5
9/19/2005 12:50,007.5,02.03,113,068.5
9/19/2005 13:00,007.1,01.76,113,069.5
9/19/2005 13:10,006.1,01.66,090,070.5
9/19/2005 13:20,007.2,01.28,113,071.5
9/19/2005 13:30,005.1,02.57,090,072.5
9/19/2005 13:40,004.4,01.76,113,072.5
9/19/2005 13:50,004.5,01.44,113,074.5
9/19/2005 14:00,004.3,01.92,135,074.5
9/19/2005 14:10,005.5,01.98,090,075.5
9/19/2005 14:20,004.5,01.87,090,076.5
9/19/2005 14:30,004.9,02.83,090,076.5
9/19/2005 14:40,004.2,02.03,113,076.5
9/19/2005 14:50,005.6,02.51,068,077.5
9/19/2005 15:00,005.2,02.09,045,076.5
9/19/2005 15:10,006.3,01.44,023,076.5
9/19/2005 15:20,008.1,02.14,045,076.5
9/19/2005 15:30,008.9,01.44,000,075.5
9/19/2005 15:40,007.0,01.92,000,076.5
9/19/2005 15:50,008.9,01.39,000,075.5
9/19/2005 16:00,008.0,01.50,023,076.5
9/19/2005 16:10,006.3,02.25,023,076.5
9/19/2005 16:20,008.3,01.66,000,076.5
9/19/2005 16:30,006.4,03.15,000,077.5
9/19/2005 16:40,008.9,01.71,023,077.5
9/19/2005 16:50,009.0,02.09,045,077.5
9/19/2005 17:00,007.8,02.14,045,077.5
9/19/2005 17:10,007.8,01.34,045,077.5
9/19/2005 17:20,007.6,02.09,045,078.5
9/19/2005 17:30,006.6,01.44,023,077.5
9/19/2005 17:40,005.9,01.23,045,077.5
9/19/2005 17:50,007.0,01.71,045,077.5
9/19/2005 18:00,004.5,01.34,045,077.5
9/19/2005 18:10,006.1,01.23,068,077.5
9/19/2005 18:20,004.5,01.02,045,077.5
9/19/2005 18:30,005.9,00.91,068,077.5
9/19/2005 18:40,005.9,00.86,090,077.5
9/19/2005 18:50,005.4,00.64,090,076.5
9/19/2005 19:00,005.1,00.80,113,076.5
9/19/2005 19:10,006.8,00.53,135,074.5
9/19/2005 19:20,006.2,00.48,135,074.5
9/19/2005 19:30,006.6,00.48,135,074.5
9/19/2005 19:40,006.1,00.59,135,073.5
9/19/2005 19:50,005.6,00.70,158,073.5
9/19/2005 20:00,007.2,00.53,180,070.5
9/19/2005 20:10,009.3,00.80,180,068.5
9/19/2005 20:20,008.5,00.75,180,068.5
9/19/2005 20:30,009.4,00.64,180,066.5
9/19/2005 20:40,009.5,00.70,180,066.5
9/19/2005 20:50,009.6,00.86,180,063.5
9/19/2005 21:00,010.1,00.80,180,064.5
9/19/2005 21:10,009.4,00.59,180,063.5
9/19/2005 21:20,008.8,00.80,203,063.5
9/19/2005 21:30,008.4,01.18,203,063.5
9/19/2005 21:40,007.4,00.64,203,063.5
9/19/2005 21:50,008.9,01.18,203,062.5
9/19/2005 22:00,009.6,00.70,203,062.5
9/19/2005 22:10,010.6,00.70,203,061.5
9/19/2005 22:20,009.7,00.59,203,061.5
9/19/2005 22:30,008.3,01.07,203,059.5
9/19/2005 22:40,005.2,00.86,090,060.5
9/19/2005 22:50,005.9,00.86,068,059.5
9/19/2005 23:00,004.2,01.39,068,058.5
9/19/2005 23:10,004.3,01.28,068,059.5
9/19/2005 23:20,006.4,00.48,090,059.5
9/19/2005 23:30,006.3,00.43,090,058.5
9/19/2005 23:40,006.3,00.48,090,058.5
9/19/2005 23:50,004.3,01.39,090,057.5
9/20/2005 00:00,004.8,00.86,090,056.5
9/20/2005 00:10,005.6,00.48,090,058.5
9/20/2005 00:20,005.2,00.43,090,057.5
9/20/2005 00:30,004.6,00.43,090,057.5
9/20/2005 00:40,003.1,00.70,135,055.5
9/20/2005 00:50,005.8,01.02,158,053.5
9/20/2005 01:00,008.0,00.59,180,053.5
9/20/2005 01:10,006.7,00.75,180,052.5
9/20/2005 01:20,008.2,01.12,203,052.5
9/20/2005 01:30,009.1,01.39,203,054.5
9/20/2005 01:40,011.3,01.02,180,053.5
9/20/2005 01:50,013.0,00.91,158,054.5
9/20/2005 02:00,011.0,01.02,158,052.5
9/20/2005 02:10,008.7,00.53,135,053.5
9/20/2005 02:20,008.1,00.75,135,054.5
9/20/2005 02:30,008.5,01.18,158,053.5
9/20/2005 02:40,007.5,00.96,180,051.5
9/20/2005 02:50,006.5,00.80,180,050.5
9/20/2005 03:00,007.0,01.12,158,050.5
9/20/2005 03:10,006.6,00.70,158,050.5
9/20/2005 03:20,005.5,00.86,135,050.5
9/20/2005 03:30,007.4,01.92,113,050.5
9/20/2005 03:40,007.3,01.60,135,049.5
9/20/2005 03:50,010.2,01.28,135,050.5
9/20/2005 04:00,007.5,01.07,113,050.5
9/20/2005 04:10,006.3,01.23,135,047.5
9/20/2005 04:20,008.4,01.12,135,047.5
9/20/2005 04:30,009.9,01.55,135,047.5
9/20/2005 04:40,008.8,02.19,135,048.5
9/20/2005 04:50,010.5,00.70,158,047.5
9/20/2005 05:00,012.2,01.12,158,049.5
9/20/2005 05:10,011.7,01.28,158,049.5
9/20/2005 05:20,008.0,01.60,135,048.5
9/20/2005 05:30,006.8,01.23,113,047.5
9/20/2005 05:40,007.6,01.55,113,047.5
9/20/2005 05:50,006.0,00.43,113,047.5
9/20/2005 06:00,005.6,00.48,113,047.5
9/20/2005 06:10,005.6,00.53,113,047.5
9/20/2005 06:20,005.3,00.59,113,047.5
9/20/2005 06:30,006.1,00.70,113,047.5
9/20/2005 06:40,007.7,00.53,113,047.5
9/20/2005 06:50,007.7,00.80,113,046.5
9/20/2005 07:00,007.8,00.75,135,046.5
9/20/2005 07:10,005.6,00.59,135,047.5
9/20/2005 07:20,006.9,00.64,135,048.5
9/20/2005 07:30,007.1,00.53,135,049.5
9/20/2005 07:40,005.9,00.59,135,050.5
9/20/2005 07:50,006.4,00.64,113,049.5
9/20/2005 08:00,005.1,00.80,135,049.5
9/20/2005 08:10,005.9,00.86,113,049.5
9/20/2005 08:20,007.2,01.12,113,049.5
9/20/2005 08:30,007.2,01.23,113,050.5
9/20/2005 08:40,005.9,01.07,113,051.5
9/20/2005 08:50,005.2,01.02,113,052.5
9/20/2005 09:00,007.5,01.50,135,053.5
9/20/2005 09:10,008.3,01.60,113,054.5
9/20/2005 09:20,008.2,01.44,113,055.5
9/20/2005 09:30,008.2,01.18,113,056.5
9/20/2005 09:40,008.5,01.12,113,056.5
9/20/2005 09:50,010.3,01.07,113,057.5
9/20/2005 10:00,009.9,01.18,113,057.5
9/20/2005 10:10,008.8,00.96,113,058.5
9/20/2005 10:20,007.0,00.96,090,060.5
9/20/2005 10:30,007.1,00.91,090,061.5
9/20/2005 10:40,006.9,01.34,090,062.5
9/20/2005 10:50,007.8,01.07,090,063.5
9/20/2005 11:00,007.8,00.96,090,064.5
9/20/2005 11:10,007.6,01.07,113,066.5
9/20/2005 11:20,007.7,01.50,113,067.5
9/20/2005 11:30,007.0,00.86,113,068.5
9/20/2005 11:40,007.0,01.07,090,070.5
9/20/2005 11:50,006.3,01.12,113,071.5
9/20/2005 12:00,005.3,01.71,090,073.5
9/20/2005 12:10,003.8,01.55,068,073.5
9/20/2005 12:20,004.3,01.39,068,075.5
9/20/2005 12:30,003.3,01.76,068,077.5
9/20/2005 12:40,004.3,01.18,023,078.5
9/20/2005 12:50,004.7,02.14,068,077.5
9/20/2005 13:00,005.2,02.30,068,079.5
9/20/2005 13:10,004.9,01.39,045,080.5
9/20/2005 13:20,003.7,01.71,023,080.5
9/20/2005 13:30,002.9,02.14,000,080.5
9/20/2005 13:40,006.4,01.55,000,080.5
9/20/2005 13:50,005.3,01.34,000,080.5
9/20/2005 14:00,005.3,01.23,000,081.5
9/20/2005 14:10,005.8,01.44,000,082.5
9/20/2005 14:20,007.1,01.02,000,081.5
9/20/2005 14:30,007.8,00.91,000,081.5
9/20/2005 14:40,006.9,01.23,023,081.5
9/20/2005 14:50,007.6,00.96,023,081.5
9/20/2005 15:00,007.9,00.96,023,081.5
9/20/2005 15:10,007.1,01.02,045,082.5
9/20/2005 15:20,004.5,02.83,045,083.5
9/20/2005 15:30,006.3,01.71,023,083.5
9/20/2005 15:40,006.3,01.18,023,082.5
9/20/2005 15:50,006.8,01.23,023,082.5
9/20/2005 16:00,005.7,01.44,045,083.5
9/20/2005 16:10,006.4,01.76,023,082.5
9/20/2005 16:20,007.6,01.34,023,082.5
9/20/2005 16:30,006.2,01.23,023,082.5
9/20/2005 16:40,005.6,00.75,045,081.5
9/20/2005 16:50,003.3,01.44,045,081.5
9/20/2005 17:00,002.9,00.70,068,082.5
9/20/2005 17:10,002.2,01.02,090,082.5
9/20/2005 17:20,005.6,01.28,135,081.5
9/20/2005 17:30,008.6,00.70,158,080.5
9/20/2005 17:40,010.0,01.07,180,078.5
9/20/2005 17:50,010.7,01.02,180,077.5
9/20/2005 18:00,010.6,00.70,180,077.5
9/20/2005 18:10,010.7,00.91,180,076.5
9/20/2005 18:20,008.7,01.23,180,076.5
9/20/2005 18:30,010.6,01.44,180,076.5
9/20/2005 18:40,012.4,01.28,180,075.5
9/20/2005 18:50,016.1,01.76,158,076.5
9/20/2005 19:00,013.6,01.55,180,076.5
9/20/2005 19:10,014.4,01.50,180,075.5
9/20/2005 19:20,015.2,02.14,158,078.5
9/20/2005 19:30,016.1,05.08,203,076.5
9/20/2005 19:40,015.6,03.69,225,074.5
9/20/2005 19:50,009.7,01.34,203,074.5
9/20/2005 20:00,010.4,03.58,203,075.5
9/20/2005 20:10,024.2,05.61,180,075.5
9/20/2005 20:20,026.8,03.15,180,075.5
9/20/2005 20:30,025.2,02.67,180,074.5
9/20/2005 20:40,026.2,07.91,180,074.5
9/20/2005 20:50,011.9,03.85,180,075.5
9/20/2005 21:00,012.4,03.85,180,072.5
9/20/2005 21:10,017.4,01.98,180,072.5
9/20/2005 21:20,019.9,03.10,180,072.5
9/20/2005 21:30,024.4,02.99,180,072.5
9/20/2005 21:40,024.3,02.25,180,072.5
9/20/2005 21:50,020.6,02.03,180,070.5
9/20/2005 22:00,020.5,01.98,180,069.5
9/20/2005 22:10,023.0,02.83,180,069.5
9/20/2005 22:20,024.7,02.67,180,069.5
9/20/2005 22:30,024.8,02.62,180,068.5
9/20/2005 22:40,021.5,02.41,180,068.5
9/20/2005 22:50,021.4,02.51,180,068.5
9/20/2005 23:00,017.0,02.62,180,068.5
9/20/2005 23:10,013.3,02.14,180,068.5
9/20/2005 23:20,006.2,04.22,135,067.5
9/20/2005 23:30,004.1,01.12,315,066.5
9/20/2005 23:40,004.5,01.02,000,066.5
9/20/2005 23:50,005.1,01.12,045,067.5
9/21/2005 00:00,003.1,01.44,068,067.5
9/21/2005 00:10,004.7,01.02,113,066.5
9/21/2005 00:20,004.6,00.59,113,065.5
9/21/2005 00:30,005.3,00.53,113,066.5
9/21/2005 00:40,006.2,01.23,113,067.5
9/21/2005 00:50,006.2,01.02,090,066.5
9/21/2005 01:00,005.4,01.12,090,065.5
9/21/2005 01:10,004.7,00.70,090,065.5
9/21/2005 01:20,006.2,00.80,113,065.5
9/21/2005 01:30,008.0,00.80,113,064.5
9/21/2005 01:40,008.8,00.75,113,064.5
9/21/2005 01:50,008.2,00.75,113,064.5
9/21/2005 02:00,006.4,00.86,113,064.5
9/21/2005 02:10,007.5,00.59,113,064.5
9/21/2005 02:20,007.7,00.59,113,063.5
9/21/2005 02:30,008.3,00.91,113,062.5
9/21/2005 02:40,008.2,01.02,135,063.5
9/21/2005 02:50,009.1,01.60,113,063.5
9/21/2005 03:00,009.0,00.64,113,062.5
9/21/2005 03:10,007.7,02.25,113,062.5
9/21/2005 03:20,007.5,01.34,113,062.5
9/21/2005 03:30,006.4,01.07,158,062.5
9/21/2005 03:40,004.6,00.70,180,062.5
9/21/2005 03:50,006.3,00.96,225,062.5
9/21/2005 04:00,005.4,02.51,113,061.5
9/21/2005 04:10,005.0,01.76,158,061.5
9/21/2005 04:20,004.6,01.82,113,061.5
9/21/2005 04:30,005.5,00.70,113,061.5
9/21/2005 04:40,005.0,00.80,090,061.5
9/21/2005 04:50,004.0,00.75,045,061.5
9/21/2005 05:00,004.7,01.12,045,060.5
9/21/2005 05:10,006.9,01.39,090,060.5
9/21/2005 05:20,007.1,00.91,113,059.5
9/21/2005 05:30,008.4,01.28,113,059.5
9/21/2005 05:40,011.7,01.28,113,059.5
9/21/2005 05:50,009.2,00.96,135,059.5
9/21/2005 06:00,007.1,01.98,135,059.5
9/21/2005 06:10,008.1,01.92,090,058.5
9/21/2005 06:20,006.0,01.07,113,057.5
9/21/2005 06:30,001.7,01.23,180,057.5
9/21/2005 06:40,005.8,01.34,135,057.5
9/21/2005 06:50,006.8,01.34,203,057.5
9/21/2005 07:00,006.4,00.80,203,057.5
9/21/2005 07:10,006.6,01.44,203,056.5
9/21/2005 07:20,006.4,01.44,180,058.5
9/21/2005 07:30,006.4,01.28,203,057.5
9/21/2005 07:40,009.1,02.89,158,057.5
9/21/2005 07:50,013.5,01.44,135,060.5
9/21/2005 08:00,011.7,01.87,135,060.5
9/21/2005 08:10,013.8,01.66,135,060.5
9/21/2005 08:20,016.4,02.03,135,060.5
9/21/2005 08:30,016.1,02.25,135,061.5
9/21/2005 08:40,010.9,01.98,158,062.5
9/21/2005 08:50,009.5,02.35,158,062.5
9/21/2005 09:00,006.9,01.50,158,062.5
9/21/2005 09:10,007.8,01.55,113,063.5
9/21/2005 09:20,006.9,01.34,090,063.5
9/21/2005 09:30,004.5,01.12,090,063.5
9/21/2005 09:40,002.8,01.23,045,063.5
9/21/2005 09:50,005.4,01.28,023,062.5
9/21/2005 10:00,006.4,00.91,045,062.5
9/21/2005 10:10,008.2,00.75,068,062.5
9/21/2005 10:20,008.5,01.18,090,063.5
9/21/2005 10:30,005.4,01.28,068,063.5
9/21/2005 10:40,004.7,00.86,068,063.5
9/21/2005 10:50,004.3,01.50,090,063.5
9/21/2005 11:00,004.4,01.12,090,064.5
9/21/2005 11:10,005.2,02.14,113,065.5
9/21/2005 11:20,005.9,01.07,135,066.5
9/21/2005 11:30,006.9,01.44,113,066.5
9/21/2005 11:40,008.1,01.23,113,066.5
9/21/2005 11:50,010.9,01.98,113,066.5
9/21/2005 12:00,010.9,01.71,135,066.5
9/21/2005 12:10,011.8,01.98,135,067.5
9/21/2005 12:20,013.0,01.39,135,067.5
9/21/2005 12:30,011.5,01.87,113,067.5
9/21/2005 12:40,010.9,01.76,135,068.5
9/21/2005 12:50,011.9,02.35,135,068.5
9/21/2005 13:00,011.9,01.92,135,068.5
9/21/2005 13:10,011.0,01.39,113,068.5
9/21/2005 13:20,009.4,01.55,135,069.5
9/21/2005 13:30,006.5,01.34,158,069.5
9/21/2005 13:40,010.5,02.09,135,070.5
9/21/2005 13:50,009.9,01.76,158,069.5
9/21/2005 14:00,009.8,02.19,135,069.5
9/21/2005 14:10,010.0,01.55,113,070.5
9/21/2005 14:20,008.5,01.50,135,071.5
9/21/2005 14:30,008.7,01.82,113,071.5
9/21/2005 14:40,007.9,02.35,090,071.5
9/21/2005 14:50,008.2,03.37,113,072.5
9/21/2005 15:00,009.2,02.89,113,073.5
9/21/2005 15:10,007.6,02.51,135,073.5
9/21/2005 15:20,008.1,01.92,135,072.5
9/21/2005 15:30,007.6,02.14,135,072.5
9/21/2005 15:40,008.2,01.76,113,071.5
9/21/2005 15:50,008.6,02.41,113,071.5
9/21/2005 16:00,010.0,01.76,090,071.5
9/21/2005 16:10,007.7,01.82,113,070.5
9/21/2005 16:20,007.7,01.98,113,071.5
9/21/2005 16:30,008.7,01.55,113,071.5
9/21/2005 16:40,008.7,01.55,113,072.5
9/21/2005 16:50,009.4,01.60,135,072.5
9/21/2005 17:00,009.0,02.09,135,072.5
9/21/2005 17:10,008.5,01.76,135,072.5
9/21/2005 17:20,008.1,01.71,113,072.5
9/21/2005 17:30,008.5,01.28,113,071.5
9/21/2005 17:40,009.1,01.23,113,070.5
9/21/2005 17:50,008.3,00.96,113,070.5
9/21/2005 18:00,008.8,01.12,113,071.5
9/21/2005 18:10,008.8,01.12,113,072.5
9/21/2005 18:20,008.5,01.23,113,071.5
9/21/2005 18:30,008.8,00.91,113,071.5
9/21/2005 18:40,007.9,01.07,113,071.5
9/21/2005 18:50,007.5,01.02,135,070.5
9/21/2005 19:00,006.4,00.70,113,069.5
9/21/2005 19:10,006.6,00.53,113,068.5
9/21/2005 19:20,007.2,00.53,113,067.5
9/21/2005 19:30,007.7,00.53,135,066.5
9/21/2005 19:40,006.1,00.91,135,066.5
9/21/2005 19:50,004.4,01.23,180,066.5
9/21/2005 20:00,004.5,00.70,203,065.5
9/21/2005 20:10,004.6,00.86,225,063.5
9/21/2005 20:20,004.8,00.75,203,062.5
9/21/2005 20:30,006.4,00.91,180,060.5
9/21/2005 20:40,005.4,01.18,180,060.5
9/21/2005 20:50,004.5,00.64,203,060.5
9/21/2005 21:00,003.9,00.70,225,061.5
9/21/2005 21:10,006.3,00.91,225,060.5
9/21/2005 21:20,005.3,00.70,203,060.5
9/21/2005 21:30,004.7,00.96,203,060.5
9/21/2005 21:40,005.0,01.02,203,060.5
9/21/2005 21:50,007.0,00.64,203,060.5
9/21/2005 22:00,006.4,00.48,203,059.5
9/21/2005 22:10,006.8,00.48,203,058.5
9/21/2005 22:20,006.4,00.53,203,058.5
9/21/2005 22:30,006.2,00.75,203,058.5
9/21/2005 22:40,005.0,00.59,203,057.5
9/21/2005 22:50,005.8,00.91,225,056.5
9/21/2005 23:00,009.2,00.96,225,055.5
9/21/2005 23:10,008.3,00.43,225,056.5
9/21/2005 23:20,008.6,00.37,225,056.5
9/21/2005 23:30,007.2,00.80,225,057.5
9/21/2005 23:40,005.5,00.80,248,057.5
9/21/2005 23:50,003.8,00.48,248,055.5
9/22/2005 00:00,004.6,00.70,248,054.5
9/22/2005 00:10,004.0,00.59,225,054.5
9/22/2005 00:20,003.1,00.75,203,054.5
9/22/2005 00:30,003.5,01.12,203,054.5
9/22/2005 00:40,005.5,00.64,203,055.5
9/22/2005 00:50,004.0,00.91,225,053.5
9/22/2005 01:00,000.0,00.11,248,051.5
9/22/2005 01:10,000.0,00.00,293,051.5
9/22/2005 01:20,000.0,00.00,293,051.5
9/22/2005 01:30,000.0,00.00,315,052.5
9/22/2005 01:40,002.0,02.09,045,052.5
9/22/2005 01:50,001.7,01.07,023,050.5
9/22/2005 02:00,000.0,00.00,000,049.5
9/22/2005 02:10,002.7,01.18,023,050.5
9/22/2005 02:20,001.6,01.07,045,050.5
9/22/2005 02:30,000.0,00.00,045,049.5
9/22/2005 02:40,000.0,00.00,045,048.5
9/22/2005 02:50,000.0,00.00,045,048.5
9/22/2005 03:00,000.0,00.00,045,048.5
9/22/2005 03:10,000.0,00.00,045,047.5
9/22/2005 03:20,000.0,00.00,045,047.5
9/22/2005 03:30,000.0,00.00,045,047.5
9/22/2005 03:40,000.0,00.00,045,047.5
9/22/2005 03:50,000.0,00.00,045,047.5
9/22/2005 04:00,003.1,01.39,180,048.5
9/22/2005 04:10,004.0,00.70,180,049.5
9/22/2005 04:20,003.2,00.80,113,048.5
9/22/2005 04:30,003.6,00.37,113,046.5
9/22/2005 04:40,001.8,01.02,113,046.5
9/22/2005 04:50,002.2,01.02,113,046.5
9/22/2005 05:00,003.5,00.48,135,046.5
9/22/2005 05:10,004.3,00.75,135,046.5
9/22/2005 05:20,005.0,00.48,135,047.5
9/22/2005 05:30,005.7,00.64,113,046.5
9/22/2005 05:40,006.1,00.75,113,047.5
9/22/2005 05:50,008.0,00.64,135,046.5
9/22/2005 06:00,009.0,00.80,135,046.5
9/22/2005 06:10,008.7,01.02,135,045.5
9/22/2005 06:20,006.0,00.75,135,045.5
9/22/2005 06:30,006.2,01.18,135,045.5
9/22/2005 06:40,007.3,00.86,135,045.5
9/22/2005 06:50,005.0,00.64,135,045.5
9/22/2005 07:00,003.9,00.48,135,046.5
9/22/2005 07:10,005.4,00.86,135,046.5
9/22/2005 07:20,004.4,01.02,113,045.5
9/22/2005 07:30,002.0,01.07,113,044.5
9/22/2005 07:40,001.9,01.07,113,044.5
9/22/2005 07:50,002.3,00.96,113,045.5
9/22/2005 08:00,000.0,00.11,113,046.5
9/22/2005 08:10,001.6,01.23,090,047.5
9/22/2005 08:20,003.8,00.43,090,047.5
9/22/2005 08:30,003.7,00.43,113,047.5
9/22/2005 08:40,004.3,00.64,113,047.5
9/22/2005 08:50,003.6,00.59,113,048.5
9/22/2005 09:00,002.4,00.96,090,048.5
9/22/2005 09:10,003.8,01.12,090,049.5
9/22/2005 09:20,004.9,00.80,090,049.5
9/22/2005 09:30,005.8,00.91,090,051.5
9/22/2005 09:40,007.7,00.96,113,051.5
9/22/2005 09:50,008.0,01.23,113,053.5
9/22/2005 10:00,008.0,00.86,113,054.5
9/22/2005 10:10,008.3,01.23,113,055.5
9/22/2005 10:20,007.3,01.12,090,057.5
9/22/2005 10:30,007.4,01.55,090,058.5
9/22/2005 10:40,007.7,01.34,090,059.5
9/22/2005 10:50,008.9,01.02,090,060.5
9/22/2005 11:00,009.9,01.23,090,060.5
9/22/2005 11:10,011.3,01.44,090,062.5
9/22/2005 11:20,009.8,01.44,090,063.5
9/22/2005 11:30,010.9,01.50,090,064.5
9/22/2005 11:40,009.9,01.60,090,065.5
9/22/2005 11:50,009.0,01.44,113,066.5
9/22/2005 12:00,010.0,01.50,113,067.5
9/22/2005 12:10,009.7,01.50,113,068.5
9/22/2005 12:20,008.9,01.39,090,069.5
9/22/2005 12:30,008.2,01.44,090,070.5
9/22/2005 12:40,008.1,01.76,090,071.5
9/22/2005 12:50,007.2,02.03,090,072.5
9/22/2005 13:00,006.6,02.25,090,073.5
9/22/2005 13:10,007.0,01.66,090,073.5
9/22/2005 13:20,007.8,01.82,113,075.5
9/22/2005 13:30,006.1,02.03,090,076.5
9/22/2005 13:40,006.8,01.60,090,077.5
9/22/2005 13:50,007.5,01.92,068,077.5
9/22/2005 14:00,005.9,02.25,068,077.5
9/22/2005 14:10,006.7,02.25,045,077.5
9/22/2005 14:20,008.1,02.35,045,077.5
9/22/2005 14:30,007.7,02.35,068,078.5
9/22/2005 14:40,009.0,02.25,023,077.5
9/22/2005 14:50,007.8,02.46,023,077.5
9/22/2005 15:00,005.6,01.71,023,077.5
9/22/2005 15:10,006.8,02.09,045,077.5
9/22/2005 15:20,007.9,01.60,000,076.5
9/22/2005 15:30,006.6,01.55,023,077.5
9/22/2005 15:40,008.3,01.23,000,077.5
9/22/2005 15:50,006.1,01.55,000,078.5
9/22/2005 16:00,007.4,01.44,023,078.5
9/22/2005 16:10,008.9,01.39,000,078.5
9/22/2005 16:20,008.0,01.07,000,078.5
9/22/2005 16:30,008.4,01.87,023,078.5
9/22/2005 16:40,008.3,01.66,045,078.5
9/22/2005 16:50,007.5,01.34,045,078.5
9/22/2005 17:00,006.8,01.76,045,078.5
9/22/2005 17:10,006.2,01.44,045,078.5
9/22/2005 17:20,007.5,02.03,045,079.5
9/22/2005 17:30,007.9,01.50,068,078.5
9/22/2005 17:40,006.9,00.96,068,078.5
9/22/2005 17:50,007.4,01.34,068,078.5
9/22/2005 18:00,006.2,01.34,068,078.5
9/22/2005 18:10,006.2,01.23,068,079.5
9/22/2005 18:20,005.2,01.34,090,079.5
9/22/2005 18:30,005.5,01.23,090,079.5
9/22/2005 18:40,006.7,00.96,090,078.5
9/22/2005 18:50,005.5,00.70,090,078.5
9/22/2005 19:00,005.2,00.43,113,076.5
9/22/2005 19:10,005.5,00.53,113,075.5
9/22/2005 19:20,004.9,00.48,113,074.5
9/22/2005 19:30,004.1,00.48,090,074.5
9/22/2005 19:40,003.1,00.37,090,074.5
9/22/2005 19:50,001.9,01.18,023,072.5
9/22/2005 20:00,003.5,01.07,045,070.5
9/22/2005 20:10,003.0,00.59,045,072.5
9/22/2005 20:20,003.2,00.43,023,071.5
9/22/2005 20:30,001.0,00.64,000,069.5
9/22/2005 20:40,002.1,01.18,180,069.5
9/22/2005 20:50,004.0,00.80,248,069.5
9/22/2005 21:00,005.2,01.50,270,066.5
9/22/2005 21:10,002.7,00.75,000,068.5
9/22/2005 21:20,001.5,00.70,000,071.5
9/22/2005 21:30,000.0,00.16,338,071.5
9/22/2005 21:40,004.7,02.19,225,067.5
9/22/2005 21:50,006.4,03.42,293,068.5
9/22/2005 22:00,012.7,02.51,270,065.5
9/22/2005 22:10,013.0,00.86,270,066.5
9/22/2005 22:20,011.4,01.02,248,065.5
9/22/2005 22:30,009.9,00.96,270,064.5
9/22/2005 22:40,008.1,01.34,270,064.5
9/22/2005 22:50,007.3,01.76,225,065.5
9/22/2005 23:00,007.8,01.71,225,065.5
9/22/2005 23:10,005.3,02.99,180,065.5
9/22/2005 23:20,003.2,02.35,158,067.5
9/22/2005 23:30,004.8,01.18,203,067.5
9/22/2005 23:40,006.1,01.18,225,063.5
9/22/2005 23:50,009.7,01.28,270,060.5
9/23/2005 00:00,009.1,01.92,270,061.5
9/23/2005 00:10,006.8,01.28,270,060.5
9/23/2005 00:20,009.1,01.44,248,060.5
9/23/2005 00:30,006.9,00.91,225,058.5
9/23/2005 00:40,007.8,00.86,203,058.5
9/23/2005 00:50,008.9,00.75,225,058.5
9/23/2005 01:00,009.8,00.64,225,057.5
9/23/2005 01:10,009.1,01.02,225,056.5
9/23/2005 01:20,010.2,00.80,248,055.5
9/23/2005 01:30,009.2,00.91,248,055.5
9/23/2005 01:40,010.3,00.53,248,056.5
9/23/2005 01:50,009.6,00.48,248,054.5
9/23/2005 02:00,011.4,00.53,248,054.5
9/23/2005 02:10,010.7,01.28,248,054.5
9/23/2005 02:20,008.6,01.02,270,054.5
9/23/2005 02:30,006.6,01.34,270,055.5
9/23/2005 02:40,006.0,01.55,270,055.5
9/23/2005 02:50,001.0,00.75,293,055.5
9/23/2005 03:00,001.0,00.59,248,056.5
9/23/2005 03:10,001.0,00.53,248,058.5
9/23/2005 03:20,003.7,01.55,180,058.5
9/23/2005 03:30,004.5,00.75,203,056.5
9/23/2005 03:40,005.2,00.43,225,056.5
9/23/2005 03:50,005.1,01.12,203,054.5
9/23/2005 04:00,005.7,01.02,203,054.5
9/23/2005 04:10,007.8,00.75,203,052.5
9/23/2005 04:20,008.1,00.70,225,051.5
9/23/2005 04:30,008.0,00.64,225,051.5
9/23/2005 04:40,009.8,01.66,248,051.5
9/23/2005 04:50,009.9,00.80,248,051.5
9/23/2005 05:00,008.5,00.48,248,051.5
9/23/2005 05:10,007.8,00.53,270,052.5
9/23/2005 05:20,010.8,01.87,270,054.5
9/23/2005 05:30,011.7,00.91,270,054.5
9/23/2005 05:40,011.5,01.76,270,054.5
9/23/2005 05:50,012.9,01.50,270,054.5
9/23/2005 06:00,012.2,01.18,270,053.5
9/23/2005 06:10,011.3,01.55,270,053.5
9/23/2005 06:20,010.2,01.82,270,053.5
9/23/2005 06:30,012.7,01.50,270,053.5
9/23/2005 06:40,013.5,01.23,270,053.5
9/23/2005 06:50,014.1,01.60,270,052.5
9/23/2005 07:00,012.3,01.82,270,052.5
9/23/2005 07:10,014.1,01.60,248,051.5
9/23/2005 07:20,014.6,02.14,248,052.5
9/23/2005 07:30,014.4,01.76,270,052.5
9/23/2005 07:40,012.1,01.71,270,051.5
9/23/2005 07:50,013.1,01.87,270,052.5
9/23/2005 08:00,014.9,01.50,270,051.5
9/23/2005 08:10,013.3,01.02,293,050.5
9/23/2005 08:20,015.2,01.07,270,050.5
9/23/2005 08:30,015.4,01.76,270,050.5
9/23/2005 08:40,010.0,02.41,270,051.5
9/23/2005 08:50,009.9,01.82,248,052.5
9/23/2005 09:00,007.8,01.28,270,053.5
9/23/2005 09:10,010.9,02.99,293,054.5
9/23/2005 09:20,015.1,02.46,293,055.5
9/23/2005 09:30,018.1,02.41,293,055.5
9/23/2005 09:40,018.8,01.71,293,056.5
9/23/2005 09:50,016.6,02.46,270,057.5
9/23/2005 10:00,016.8,02.19,270,057.5
9/23/2005 10:10,017.0,01.82,293,058.5
9/23/2005 10:20,016.9,01.92,270,058.5
9/23/2005 10:30,018.1,01.98,270,058.5
9/23/2005 10:40,015.6,01.76,270,059.5
9/23/2005 10:50,015.8,01.87,270,059.5
9/23/2005 11:00,016.5,01.44,270,060.5
9/23/2005 11:10,014.4,01.98,293,060.5
9/23/2005 11:20,011.5,01.76,293,061.5
9/23/2005 11:30,011.5,01.50,293,061.5
9/23/2005 11:40,012.6,01.66,293,062.5
9/23/2005 11:50,014.9,01.87,293,062.5
9/23/2005 12:00,015.7,01.82,293,062.5
9/23/2005 12:10,014.5,01.82,293,063.5
9/23/2005 12:20,011.2,01.60,293,063.5
9/23/2005 12:30,011.7,01.98,293,064.5
9/23/2005 12:40,011.6,02.51,293,064.5
9/23/2005 12:50,010.6,01.98,293,065.5
9/23/2005 13:00,009.7,02.09,293,065.5
9/23/2005 13:10,010.1,02.35,293,066.5
9/23/2005 13:20,009.8,01.82,270,066.5
9/23/2005 13:30,008.4,02.09,293,067.5
9/23/2005 13:40,008.5,01.82,338,068.5
9/23/2005 13:50,007.6,01.76,315,068.5
9/23/2005 14:00,007.5,02.03,293,068.5
9/23/2005 14:10,008.9,02.35,315,069.5
9/23/2005 14:20,008.9,02.03,293,069.5
9/23/2005 14:30,007.1,01.98,315,069.5
9/23/2005 14:40,008.3,01.76,315,070.5
9/23/2005 14:50,006.5,01.28,315,070.5
9/23/2005 15:00,007.0,02.19,315,070.5
9/23/2005 15:10,004.1,01.71,338,071.5
9/23/2005 15:20,006.6,03.85,315,071.5
9/23/2005 15:30,005.8,02.94,315,071.5
9/23/2005 15:40,005.9,02.73,315,071.5
9/23/2005 15:50,003.2,02.46,315,072.5
9/23/2005 16:00,004.9,01.28,315,072.5
9/23/2005 16:10,006.6,01.44,293,072.5
9/23/2005 16:20,007.1,02.25,270,072.5
9/23/2005 16:30,007.8,01.92,270,072.5
9/23/2005 16:40,008.7,01.34,270,071.5
9/23/2005 16:50,008.6,01.66,315,071.5
9/23/2005 17:00,008.4,02.09,315,071.5
9/23/2005 17:10,006.6,02.41,293,072.5
9/23/2005 17:20,009.6,01.76,315,071.5
9/23/2005 17:30,011.7,01.28,293,071.5
9/23/2005 17:40,012.5,01.50,315,071.5
9/23/2005 17:50,015.2,01.92,293,070.5
9/23/2005 18:00,019.3,01.50,293,069.5
9/23/2005 18:10,021.5,01.87,293,068.5
9/23/2005 18:20,025.5,04.17,293,067.5
9/23/2005 18:30,026.9,02.67,293,065.5
9/23/2005 18:40,032.7,03.05,293,063.5
9/23/2005 18:50,036.8,03.15,293,061.5
9/23/2005 19:00,037.8,03.53,293,060.5
9/23/2005 19:10,037.9,04.38,293,058.5
9/23/2005 19:20,040.1,03.90,293,057.5
9/23/2005 19:30,036.7,03.37,293,056.5
9/23/2005 19:40,037.5,05.72,293,055.5
9/23/2005 19:50,038.3,04.38,293,054.5
9/23/2005 20:00,036.5,02.99,293,054.5
9/23/2005 20:10,039.2,03.90,293,053.5
9/23/2005 20:20,040.0,03.37,270,052.5
9/23/2005 20:30,041.0,03.53,293,052.5
9/23/2005 20:40,041.6,04.01,270,052.5
9/23/2005 20:50,044.9,03.10,270,052.5
9/23/2005 21:00,046.6,03.64,293,052.5
9/23/2005 21:10,043.2,03.37,293,051.5
9/23/2005 21:20,042.3,02.83,293,050.5
9/23/2005 21:30,040.8,03.48,293,050.5
9/23/2005 21:40,039.4,03.85,270,049.5
9/23/2005 21:50,042.0,04.06,270,049.5
9/23/2005 22:00,041.1,03.64,270,049.5
9/23/2005 22:10,042.8,04.38,270,049.5
9/23/2005 22:20,039.0,03.21,270,049.5
9/23/2005 22:30,034.3,13.63,270,049.5
9/23/2005 22:40,035.1,03.21,270,049.5
9/23/2005 22:50,033.7,02.83,270,049.5
9/23/2005 23:00,030.6,02.89,270,049.5
9/23/2005 23:10,029.5,02.51,270,048.5
9/23/2005 23:20,030.3,03.58,270,047.5
9/23/2005 23:30,029.2,05.03,270,046.5
9/23/2005 23:40,015.6,02.73,270,045.5
9/23/2005 23:50,018.1,03.58,248,045.5
9/24/2005 00:00,019.9,02.67,270,045.5
9/24/2005 00:10,016.9,02.51,248,045.5
9/24/2005 00:20,016.0,02.62,248,045.5
9/24/2005 00:30,013.6,04.49,248,046.5
9/24/2005 00:40,015.2,03.32,270,046.5
9/24/2005 00:50,017.1,02.03,270,046.5
9/24/2005 01:00,016.0,01.76,270,046.5
9/24/2005 01:10,017.5,03.85,270,045.5
9/24/2005 01:20,021.4,02.41,270,045.5
9/24/2005 01:30,019.9,03.48,270,045.5
9/24/2005 01:40,017.6,02.46,270,045.5
9/24/2005 01:50,017.1,02.25,270,045.5
9/24/2005 02:00,020.1,01.87,270,045.5
9/24/2005 02:10,018.9,01.66,270,045.5
9/24/2005 02:20,017.6,01.71,270,045.5
9/24/2005 02:30,019.3,01.87,270,045.5
9/24/2005 02:40,020.0,02.25,293,045.5
9/24/2005 02:50,019.5,01.82,270,045.5
9/24/2005 03:00,018.9,01.50,270,045.5
9/24/2005 03:10,018.8,01.87,270,045.5
9/24/2005 03:20,015.2,01.60,270,045.5
9/24/2005 03:30,016.6,01.71,270,044.5
9/24/2005 03:40,015.9,01.50,270,044.5
9/24/2005 03:50,016.6,01.50,270,044.5
9/24/2005 04:00,015.8,01.87,270,044.5
9/24/2005 04:10,013.3,01.07,270,043.5
9/24/2005 04:20,013.6,01.28,270,043.5
9/24/2005 04:30,015.1,01.18,270,042.5
9/24/2005 04:40,014.6,01.02,270,042.5
9/24/2005 04:50,011.4,01.39,270,042.5
9/24/2005 05:00,011.3,01.60,270,042.5
9/24/2005 05:10,015.4,01.44,270,043.5
9/24/2005 05:20,012.2,01.44,270,043.5
9/24/2005 05:30,010.8,00.96,270,043.5
9/24/2005 05:40,011.2,01.50,270,044.5
9/24/2005 05:50,014.4,13.63,293,044.5
9/24/2005 06:00,015.3,01.23,293,044.5
9/24/2005 06:10,012.5,01.23,293,044.5
9/24/2005 06:20,012.9,01.28,293,044.5
9/24/2005 06:30,014.7,01.28,293,044.5
9/24/2005 06:40,016.0,00.91,293,043.5
9/24/2005 06:50,017.0,01.60,293,043.5
9/24/2005 07:00,020.4,01.07,293,044.5
9/24/2005 07:10,020.7,01.23,293,043.5
9/24/2005 07:20,020.4,01.07,293,043.5
9/24/2005 07:30,020.9,00.80,293,043.5
9/24/2005 07:40,020.7,01.02,293,043.5
9/24/2005 07:50,018.3,01.39,270,043.5
9/24/2005 08:00,016.0,01.28,270,044.5
9/24/2005 08:10,014.5,01.18,270,044.5
9/24/2005 08:20,014.1,01.07,270,044.5
9/24/2005 08:30,014.7,01.18,270,044.5
9/24/2005 08:40,015.8,01.39,270,044.5
9/24/2005 08:50,017.1,01.34,293,045.5
9/24/2005 09:00,015.5,01.44,293,045.5
9/24/2005 09:10,014.5,01.18,293,045.5
9/24/2005 09:20,015.5,01.66,293,046.5
9/24/2005 09:30,015.9,01.18,293,046.5
9/24/2005 09:40,015.9,01.44,293,047.5
9/24/2005 09:50,015.5,01.76,293,047.5
9/24/2005 10:00,015.3,01.44,293,047.5
9/24/2005 10:10,015.5,02.09,270,048.5
9/24/2005 10:20,016.7,01.92,270,049.5
9/24/2005 10:30,016.9,02.25,270,049.5
9/24/2005 10:40,018.1,01.44,293,048.5
9/24/2005 10:50,018.5,01.44,270,048.5
9/24/2005 11:00,017.7,01.60,293,048.5
9/24/2005 11:10,019.5,01.44,293,048.5
9/24/2005 11:20,019.3,01.23,293,048.5
9/24/2005 11:30,019.0,01.76,293,048.5
9/24/2005 11:40,018.5,01.60,293,048.5
9/24/2005 11:50,018.7,01.92,293,048.5
9/24/2005 12:00,018.3,01.55,293,048.5
9/24/2005 12:10,017.8,02.03,270,049.5
9/24/2005 12:20,015.9,01.92,293,049.5
9/24/2005 12:30,017.7,02.14,293,049.5
9/24/2005 12:40,018.3,02.03,293,049.5
9/24/2005 12:50,017.8,01.50,293,049.5
9/24/2005 13:00,018.2,02.09,293,050.5
9/24/2005 13:10,018.3,02.03,293,050.5
9/24/2005 13:20,019.0,01.87,293,050.5
9/24/2005 13:30,018.9,01.66,293,050.5
9/24/2005 13:40,018.6,01.98,293,050.5
9/24/2005 13:50,019.4,01.82,293,050.5
9/24/2005 14:00,018.5,01.98,293,051.5
9/24/2005 14:10,017.0,02.78,293,052.5
9/24/2005 14:20,018.4,02.19,293,052.5
9/24/2005 14:30,017.7,02.19,293,053.5
9/24/2005 14:40,017.7,02.83,293,053.5
9/24/2005 14:50,016.6,03.42,293,052.5
9/24/2005 15:00,017.2,02.83,293,053.5
9/24/2005 15:10,019.7,02.78,293,054.5
9/24/2005 15:20,020.4,02.51,293,054.5
9/24/2005 15:30,019.5,02.62,293,054.5
9/24/2005 15:40,019.2,02.46,293,054.5
9/24/2005 15:50,019.9,03.58,293,054.5
9/24/2005 16:00,021.0,02.41,293,053.5
9/24/2005 16:10,021.6,03.05,293,053.5
9/24/2005 16:20,022.3,03.42,293,055.5
9/24/2005 16:30,023.7,03.42,293,054.5
9/24/2005 16:40,024.3,03.96,293,055.5
9/24/2005 16:50,026.1,02.14,293,053.5
9/24/2005 17:00,023.5,03.21,293,052.5
9/24/2005 17:10,024.3,02.19,293,052.5
9/24/2005 17:20,025.0,02.09,293,052.5
9/24/2005 17:30,026.1,02.41,315,051.5
9/24/2005 17:40,025.1,01.92,315,051.5
9/24/2005 17:50,024.3,01.98,293,051.5
9/24/2005 18:00,023.6,02.41,293,051.5
9/24/2005 18:10,021.5,02.67,293,050.5
9/24/2005 18:20,024.3,02.41,293,051.5
9/24/2005 18:30,024.2,02.73,293,050.5
9/24/2005 18:40,024.9,02.41,293,050.5
9/24/2005 18:50,023.6,02.14,293,050.5
9/24/2005 19:00,022.1,01.92,293,049.5
9/24/2005 19:10,022.9,02.25,293,048.5
9/24/2005 19:20,020.5,02.25,293,047.5
9/24/2005 19:30,017.1,01.28,293,046.5
9/24/2005 19:40,015.5,01.71,270,046.5
9/24/2005 19:50,014.0,00.86,270,045.5
9/24/2005 20:00,012.3,01.02,270,045.5
9/24/2005 20:10,011.7,00.75,270,044.5
9/24/2005 20:20,012.5,00.86,270,043.5
9/24/2005 20:30,012.8,00.59,270,043.5
9/24/2005 20:40,014.1,01.28,270,043.5
9/24/2005 20:50,016.3,00.86,270,044.5
9/24/2005 21:00,015.6,01.02,248,044.5
9/24/2005 21:10,015.5,00.80,248,043.5
9/24/2005 21:20,017.0,01.12,248,042.5
9/24/2005 21:30,016.9,00.70,248,042.5
9/24/2005 21:40,015.9,00.53,248,041.5
9/24/2005 21:50,017.7,00.86,248,041.5
9/24/2005 22:00,018.6,00.53,248,040.5
9/24/2005 22:10,019.5,00.75,248,040.5
9/24/2005 22:20,020.3,00.53,248,040.5
9/24/2005 22:30,020.0,00.86,248,040.5
9/24/2005 22:40,018.9,00.75,248,039.5
9/24/2005 22:50,019.4,00.75,248,039.5
9/24/2005 23:00,020.7,00.53,248,039.5
9/24/2005 23:10,021.1,00.64,248,039.5
9/24/2005 23:20,021.5,00.64,248,040.5
9/24/2005 23:30,021.7,00.64,248,040.5
9/24/2005 23:40,022.1,00.64,248,040.5
9/24/2005 23:50,021.5,00.70,248,039.5
9/25/2005 00:00,021.2,00.80,248,039.5
9/25/2005 00:10,021.6,01.02,248,040.5
9/25/2005 00:20,020.9,01.12,248,041.5
9/25/2005 00:30,020.7,01.28,248,042.5
9/25/2005 00:40,019.0,01.18,248,042.5
9/25/2005 00:50,018.0,01.07,248,041.5
9/25/2005 01:00,018.9,01.18,248,040.5
9/25/2005 01:10,018.5,01.44,248,041.5
9/25/2005 01:20,017.8,01.07,248,041.5
9/25/2005 01:30,016.9,00.91,248,040.5
9/25/2005 01:40,016.8,01.07,248,040.5
9/25/2005 01:50,014.9,01.12,248,039.5
9/25/2005 02:00,014.8,01.02,248,038.5
9/25/2005 02:10,016.6,00.64,248,038.5
9/25/2005 02:20,017.5,00.86,248,038.5
9/25/2005 02:30,017.9,00.80,248,039.5
9/25/2005 02:40,018.8,01.34,248,039.5
9/25/2005 02:50,019.0,01.34,270,040.5
9/25/2005 03:00,016.1,00.96,270,040.5
9/25/2005 03:10,015.5,00.64,270,039.5
9/25/2005 03:20,016.0,00.59,270,039.5
9/25/2005 03:30,015.4,00.64,248,039.5
9/25/2005 03:40,014.5,01.34,248,038.5
9/25/2005 03:50,012.9,00.86,248,038.5
9/25/2005 04:00,014.8,00.70,248,038.5
9/25/2005 04:10,014.3,00.70,248,038.5
9/25/2005 04:20,014.3,00.80,248,037.5
9/25/2005 04:30,014.1,00.80,225,037.5
9/25/2005 04:40,016.6,00.96,225,036.5
9/25/2005 04:50,017.9,01.23,225,037.5
9/25/2005 05:00,017.3,00.96,225,037.5
9/25/2005 05:10,017.1,01.12,225,037.5
9/25/2005 05:20,017.8,01.02,225,037.5
9/25/2005 05:30,016.6,01.55,225,037.5
9/25/2005 05:40,013.7,01.02,225,036.5
9/25/2005 05:50,013.5,00.96,225,036.5
9/25/2005 06:00,015.5,01.23,225,036.5
9/25/2005 06:10,016.4,01.12,225,037.5
9/25/2005 06:20,016.2,01.02,225,037.5
9/25/2005 06:30,015.7,00.96,248,037.5
9/25/2005 06:40,015.5,00.80,225,037.5
9/25/2005 06:50,016.7,01.12,225,037.5
9/25/2005 07:00,016.4,01.07,225,037.5
9/25/2005 07:10,015.0,00.75,225,036.5
9/25/2005 07:20,015.2,01.07,248,036.5
9/25/2005 07:30,016.0,00.91,248,036.5
9/25/2005 07:40,016.8,00.75,248,036.5
9/25/2005 07:50,016.9,00.75,248,036.5
9/25/2005 08:00,015.3,01.07,248,037.5
9/25/2005 08:10,007.1,03.42,293,037.5
9/25/2005 08:20,004.3,01.55,293,038.5
9/25/2005 08:30,004.4,00.86,000,039.5
9/25/2005 08:40,004.7,00.75,023,039.5
9/25/2005 08:50,002.9,01.02,068,040.5
9/25/2005 09:00,001.8,01.07,045,042.5
9/25/2005 09:10,001.7,01.18,045,042.5
9/25/2005 09:20,002.3,01.28,068,044.5
9/25/2005 09:30,001.9,01.23,023,044.5
9/25/2005 09:40,000.0,00.16,000,045.5
9/25/2005 09:50,000.0,00.21,270,048.5
9/25/2005 10:00,001.1,00.75,293,049.5
9/25/2005 10:10,001.5,01.12,293,049.5
9/25/2005 10:20,001.8,01.12,293,050.5
9/25/2005 10:30,009.3,02.78,293,051.5
9/25/2005 10:40,010.1,01.44,293,051.5
9/25/2005 10:50,010.5,01.60,315,051.5
9/25/2005 11:00,009.2,01.92,293,052.5
9/25/2005 11:10,010.5,01.92,293,052.5
9/25/2005 11:20,010.4,02.14,293,052.5
9/25/2005 11:30,011.2,02.14,270,053.5
9/25/2005 11:40,009.8,01.92,293,053.5
9/25/2005 11:50,011.0,01.82,293,054.5
9/25/2005 12:00,009.4,02.99,293,054.5
9/25/2005 12:10,009.4,02.57,293,055.5
9/25/2005 12:20,009.7,02.41,293,055.5
9/25/2005 12:30,010.8,02.14,270,055.5
9/25/2005 12:40,011.9,02.57,293,056.5
9/25/2005 12:50,009.5,02.19,293,056.5
9/25/2005 13:00,008.2,02.62,293,057.5
9/25/2005 13:10,008.1,02.51,270,057.5
9/25/2005 13:20,009.3,02.25,293,057.5
9/25/2005 13:30,008.7,02.25,293,058.5
9/25/2005 13:40,008.9,02.99,293,058.5
9/25/2005 13:50,010.1,02.35,293,058.5
9/25/2005 14:00,009.5,03.15,293,059.5
9/25/2005 14:10,009.5,03.96,293,059.5
9/25/2005 14:20,011.5,03.80,293,059.5
9/25/2005 14:30,009.1,03.37,293,060.5
9/25/2005 14:40,009.9,03.96,293,060.5
9/25/2005 14:50,008.6,02.83,293,060.5
9/25/2005 15:00,006.9,03.05,315,060.5
9/25/2005 15:10,010.0,02.99,293,061.5
9/25/2005 15:20,005.8,03.48,293,061.5
9/25/2005 15:30,008.0,02.25,315,061.5
9/25/2005 15:40,007.4,02.89,293,062.5
9/25/2005 15:50,007.6,01.98,315,061.5
9/25/2005 16:00,004.4,01.76,338,062.5
9/25/2005 16:10,008.1,02.14,315,062.5
9/25/2005 16:20,009.4,01.66,315,062.5
9/25/2005 16:30,007.5,01.82,338,061.5
9/25/2005 16:40,005.6,02.35,315,062.5
9/25/2005 16:50,004.4,03.05,315,063.5
9/25/2005 17:00,006.0,03.85,315,063.5
9/25/2005 17:10,005.3,01.92,293,062.5
9/25/2005 17:20,007.5,01.60,338,062.5
9/25/2005 17:30,008.1,01.28,338,062.5
9/25/2005 17:40,006.2,01.76,338,062.5
9/25/2005 17:50,005.2,01.98,338,062.5
9/25/2005 18:00,004.2,02.51,338,062.5
9/25/2005 18:10,004.2,01.71,315,062.5
9/25/2005 18:20,005.5,01.23,338,061.5
9/25/2005 18:30,003.4,01.07,338,061.5
9/25/2005 18:40,004.1,01.12,338,061.5
9/25/2005 18:50,001.4,00.96,000,060.5
9/25/2005 19:00,000.8,00.21,000,060.5
9/25/2005 19:10,001.4,00.59,023,059.5
9/25/2005 19:20,000.9,00.53,045,059.5
9/25/2005 19:30,003.4,00.59,045,058.5
9/25/2005 19:40,002.7,00.43,045,058.5
9/25/2005 19:50,002.4,00.53,045,058.5
9/25/2005 20:00,001.2,00.59,045,057.5
9/25/2005 20:10,000.0,00.00,045,057.5
9/25/2005 20:20,000.8,00.16,045,056.5
9/25/2005 20:30,000.0,00.11,045,056.5
9/25/2005 20:40,000.8,00.21,045,056.5
9/25/2005 20:50,000.0,00.05,045,055.5
9/25/2005 21:00,002.0,01.18,068,055.5
9/25/2005 21:10,001.5,00.43,090,053.5
9/25/2005 21:20,002.4,01.50,113,053.5
9/25/2005 21:30,003.9,00.53,158,053.5
9/25/2005 21:40,004.3,00.64,158,053.5
9/25/2005 21:50,008.2,01.07,180,052.5
9/25/2005 22:00,009.2,00.75,180,051.5
9/25/2005 22:10,008.1,00.48,180,049.5
9/25/2005 22:20,007.4,00.53,180,048.5
9/25/2005 22:30,007.5,00.37,180,047.5
9/25/2005 22:40,006.7,00.53,180,047.5
9/25/2005 22:50,007.3,00.48,180,046.5
9/25/2005 23:00,006.1,00.91,158,046.5
9/25/2005 23:10,004.0,00.75,135,048.5
9/25/2005 23:20,006.2,01.55,158,049.5
9/25/2005 23:30,007.7,00.59,180,046.5
9/25/2005 23:40,008.1,00.59,180,047.5
9/25/2005 23:50,008.1,00.70,180,047.5
9/26/2005 00:00,010.4,01.18,180,047.5
9/26/2005 00:10,009.3,01.28,203,046.5
9/26/2005 00:20,007.5,01.60,203,046.5
9/26/2005 00:30,006.9,00.80,180,044.5
9/26/2005 00:40,006.5,00.53,180,044.5
9/26/2005 00:50,005.9,01.34,158,043.5
9/26/2005 01:00,006.4,00.59,090,043.5
9/26/2005 01:10,006.7,00.70,090,041.5
9/26/2005 01:20,004.8,00.48,090,041.5
9/26/2005 01:30,005.1,00.59,113,040.5
9/26/2005 01:40,005.7,00.64,113,040.5
9/26/2005 01:50,007.6,00.86,113,040.5
9/26/2005 02:00,006.1,00.70,113,040.5
9/26/2005 02:10,004.6,00.64,113,041.5
9/26/2005 02:20,003.7,00.70,113,040.5
9/26/2005 02:30,003.7,00.64,135,040.5
9/26/2005 02:40,002.8,00.43,113,040.5
9/26/2005 02:50,001.0,00.53,090,040.5
9/26/2005 03:00,002.8,00.96,113,040.5
9/26/2005 03:10,003.9,00.53,158,038.5
9/26/2005 03:20,003.7,00.80,158,038.5
9/26/2005 03:30,001.2,00.53,180,038.5
9/26/2005 03:40,001.2,00.64,113,040.5
9/26/2005 03:50,000.8,00.21,135,039.5
9/26/2005 04:00,002.0,01.39,113,039.5
9/26/2005 04:10,003.0,00.80,113,038.5
9/26/2005 04:20,002.6,01.02,113,039.5
9/26/2005 04:30,002.3,01.34,113,040.5
9/26/2005 04:40,005.0,00.86,090,040.5
9/26/2005 04:50,006.0,00.75,113,039.5
9/26/2005 05:00,006.7,00.53,113,038.5
9/26/2005 05:10,005.9,00.70,113,037.5
9/26/2005 05:20,007.9,02.09,090,037.5
9/26/2005 05:30,009.1,00.70,113,037.5
9/26/2005 05:40,010.6,01.55,113,037.5
9/26/2005 05:50,012.2,00.91,113,037.5
9/26/2005 06:00,012.9,00.75,113,037.5
9/26/2005 06:10,012.2,01.02,113,037.5
9/26/2005 06:20,012.3,01.39,113,036.5
9/26/2005 06:30,011.5,00.91,113,036.5
9/26/2005 06:40,012.6,00.80,113,036.5
9/26/2005 06:50,011.4,00.80,113,036.5
9/26/2005 07:00,010.9,00.91,113,036.5
9/26/2005 07:10,013.1,01.18,113,037.5
9/26/2005 07:20,010.9,01.02,113,037.5
9/26/2005 07:30,012.6,01.23,113,037.5
9/26/2005 07:40,012.0,01.07,113,037.5
9/26/2005 07:50,011.3,00.86,113,037.5
9/26/2005 08:00,010.5,00.91,113,037.5
9/26/2005 08:10,010.6,00.91,113,039.5
9/26/2005 08:20,010.5,01.02,113,040.5
9/26/2005 08:30,010.4,01.12,090,040.5
9/26/2005 08:40,011.2,01.28,113,041.5
9/26/2005 08:50,012.2,01.60,090,042.5
9/26/2005 09:00,014.9,01.60,090,043.5
9/26/2005 09:10,014.9,01.60,090,043.5
9/26/2005 09:20,015.8,01.71,090,044.5
9/26/2005 09:30,015.4,01.92,090,045.5
9/26/2005 09:40,014.6,01.55,090,046.5
9/26/2005 09:50,013.6,01.76,090,048.5
9/26/2005 10:00,016.9,01.66,090,048.5
9/26/2005 10:10,018.6,01.92,090,049.5
9/26/2005 10:20,017.5,01.87,090,050.5
9/26/2005 10:30,017.5,01.55,113,052.5
9/26/2005 10:40,017.9,01.44,113,053.5
9/26/2005 10:50,017.6,01.55,090,054.5
9/26/2005 11:00,017.5,01.76,090,055.5
9/26/2005 11:10,014.8,01.76,090,057.5
9/26/2005 11:20,014.4,01.50,090,058.5
9/26/2005 11:30,013.2,01.98,090,059.5
9/26/2005 11:40,013.1,02.19,090,061.5
9/26/2005 11:50,017.4,02.41,090,062.5
9/26/2005 12:00,016.1,02.09,090,063.5
9/26/2005 12:10,016.1,01.82,090,064.5
9/26/2005 12:20,015.2,02.14,090,065.5
9/26/2005 12:30,013.5,01.92,090,065.5
9/26/2005 12:40,014.9,02.73,090,066.5
9/26/2005 12:50,015.3,02.09,090,067.5
9/26/2005 13:00,015.2,01.87,113,068.5
9/26/2005 13:10,014.9,02.41,090,068.5
9/26/2005 13:20,015.7,01.92,090,068.5
9/26/2005 13:30,014.6,02.14,113,070.5
9/26/2005 13:40,015.5,01.87,090,068.5
9/26/2005 13:50,013.8,01.92,113,069.5
9/26/2005 14:00,013.9,01.92,090,069.5
9/26/2005 14:10,013.3,01.87,090,071.5
9/26/2005 14:20,014.0,01.87,090,071.5
9/26/2005 14:30,012.4,02.46,090,071.5
9/26/2005 14:40,013.0,02.30,090,072.5
9/26/2005 14:50,012.8,02.03,068,072.5
9/26/2005 15:00,012.3,01.92,045,072.5
9/26/2005 15:10,011.6,01.98,113,073.5
9/26/2005 15:20,011.4,02.19,113,073.5
9/26/2005 15:30,011.7,01.50,090,073.5
9/26/2005 15:40,014.7,02.57,068,074.5
9/26/2005 15:50,013.9,02.51,068,074.5
9/26/2005 16:00,013.7,02.03,068,073.5
9/26/2005 16:10,015.2,02.41,068,074.5
9/26/2005 16:20,014.3,02.19,068,075.5
9/26/2005 16:30,013.6,01.98,068,075.5
9/26/2005 16:40,015.0,02.03,090,075.5
9/26/2005 16:50,014.6,02.25,068,075.5
9/26/2005 17:00,013.8,01.60,090,075.5
9/26/2005 17:10,014.4,01.82,090,075.5
9/26/2005 17:20,013.1,01.39,090,074.5
9/26/2005 17:30,013.3,01.66,090,074.5
9/26/2005 17:40,013.1,01.50,090,074.5
9/26/2005 17:50,012.4,01.34,090,074.5
9/26/2005 18:00,011.8,01.12,090,075.5
9/26/2005 18:10,012.9,01.23,090,074.5
9/26/2005 18:20,010.7,01.44,090,073.5
9/26/2005 18:30,010.9,01.23,090,073.5
9/26/2005 18:40,010.0,00.96,090,072.5
9/26/2005 18:50,009.5,00.86,090,071.5
9/26/2005 19:00,008.2,01.12,090,070.5
9/26/2005 19:10,007.3,00.75,090,070.5
9/26/2005 19:20,006.9,00.86,090,070.5
9/26/2005 19:30,005.6,00.70,090,069.5
9/26/2005 19:40,006.4,00.96,090,069.5
9/26/2005 19:50,006.0,00.86,113,069.5
9/26/2005 20:00,006.3,00.70,113,068.5
9/26/2005 20:10,005.6,00.64,090,068.5
9/26/2005 20:20,006.0,01.28,090,068.5
9/26/2005 20:30,006.4,01.23,090,068.5
9/26/2005 20:40,003.9,00.86,090,068.5
9/26/2005 20:50,004.5,00.86,068,067.5
9/26/2005 21:00,005.3,00.80,090,067.5
9/26/2005 21:10,006.6,00.86,090,067.5
9/26/2005 21:20,005.1,01.07,090,066.5
9/26/2005 21:30,002.9,01.44,090,065.5
9/26/2005 21:40,001.3,00.64,045,064.5
9/26/2005 21:50,002.5,00.70,000,063.5
9/26/2005 22:00,003.9,01.28,023,062.5
9/26/2005 22:10,007.0,01.34,045,061.5
9/26/2005 22:20,009.5,01.34,068,064.5
9/26/2005 22:30,011.6,00.64,068,063.5
9/26/2005 22:40,011.5,00.70,068,063.5
9/26/2005 22:50,012.0,00.59,068,063.5
9/26/2005 23:00,010.4,00.86,090,063.5
9/26/2005 23:10,011.0,00.96,090,063.5
9/26/2005 23:20,010.0,01.07,090,062.5
9/26/2005 23:30,009.7,01.18,068,061.5
9/26/2005 23:40,011.1,00.75,068,061.5
9/26/2005 23:50,010.8,00.64,068,061.5
9/27/2005 00:00,011.8,00.59,068,061.5
9/27/2005 00:10,009.8,00.80,068,060.5
9/27/2005 00:20,009.1,00.48,068,060.5
9/27/2005 00:30,007.9,00.75,068,060.5
9/27/2005 00:40,006.5,00.43,068,059.5
9/27/2005 00:50,006.5,00.48,068,060.5
9/27/2005 01:00,006.9,00.48,068,060.5
9/27/2005 01:10,006.1,00.75,090,060.5
9/27/2005 01:20,006.6,00.86,090,059.5
9/27/2005 01:30,005.8,00.91,113,058.5
9/27/2005 01:40,005.3,00.53,113,057.5
9/27/2005 01:50,005.8,00.70,113,057.5
9/27/2005 02:00,005.2,01.07,090,057.5
9/27/2005 02:10,005.4,01.07,045,057.5
9/27/2005 02:20,004.8,00.80,068,056.5
9/27/2005 02:30,003.5,00.64,045,055.5
9/27/2005 02:40,004.6,00.75,045,054.5
9/27/2005 02:50,002.1,01.98,135,054.5
9/27/2005 03:00,001.6,01.87,203,054.5
9/27/2005 03:10,001.7,02.09,338,053.5
9/27/2005 03:20,008.7,01.39,338,052.5
9/27/2005 03:30,005.8,01.71,338,053.5
9/27/2005 03:40,002.3,02.51,293,055.5
9/27/2005 03:50,003.7,02.30,248,054.5
9/27/2005 04:00,005.3,01.44,068,054.5
9/27/2005 04:10,001.7,01.23,203,053.5
9/27/2005 04:20,001.7,01.07,000,053.5
9/27/2005 04:30,004.7,00.64,315,053.5
9/27/2005 04:40,005.4,01.18,270,052.5
9/27/2005 04:50,008.9,01.50,338,053.5
9/27/2005 05:00,007.4,01.39,293,052.5
9/27/2005 05:10,006.5,00.80,270,053.5
9/27/2005 05:20,009.4,01.18,315,054.5
9/27/2005 05:30,004.0,01.76,315,054.5
9/27/2005 05:40,007.8,00.59,315,055.5
9/27/2005 05:50,010.5,00.70,315,055.5
9/27/2005 06:00,009.9,01.07,338,055.5
9/27/2005 06:10,011.4,01.60,315,054.5
9/27/2005 06:20,006.3,01.66,315,055.5
9/27/2005 06:30,011.3,02.30,068,055.5
9/27/2005 06:40,006.0,02.99,045,052.5
9/27/2005 06:50,004.8,02.57,225,052.5
9/27/2005 07:00,007.8,02.73,248,053.5
9/27/2005 07:10,003.8,01.82,225,055.5
9/27/2005 07:20,002.4,02.35,180,057.5
9/27/2005 07:30,003.8,00.86,135,056.5
9/27/2005 07:40,006.7,02.30,113,057.5
9/27/2005 07:50,010.1,01.07,113,053.5
9/27/2005 08:00,011.0,00.96,135,052.5
9/27/2005 08:10,011.5,01.60,158,054.5
9/27/2005 08:20,014.7,01.50,135,054.5
9/27/2005 08:30,017.1,01.44,090,051.5
9/27/2005 08:40,020.9,03.48,068,049.5
9/27/2005 08:50,010.2,02.89,180,051.5
9/27/2005 09:00,012.7,03.58,135,055.5
9/27/2005 09:10,007.4,01.92,158,054.5
9/27/2005 09:20,008.1,01.92,158,052.5
9/27/2005 09:30,007.8,01.92,158,052.5
9/27/2005 09:40,005.8,00.91,158,052.5
9/27/2005 09:50,004.6,01.60,158,054.5
9/27/2005 10:00,004.8,02.09,090,056.5
9/27/2005 10:10,006.2,00.64,090,057.5
9/27/2005 10:20,006.6,00.96,090,057.5
9/27/2005 10:30,006.6,00.80,068,058.5
9/27/2005 10:40,006.7,00.91,090,058.5
9/27/2005 10:50,006.0,00.75,090,060.5
9/27/2005 11:00,005.6,00.91,090,060.5
9/27/2005 11:10,005.3,01.12,068,060.5
9/27/2005 11:20,006.0,00.86,090,060.5
9/27/2005 11:30,002.7,01.18,090,061.5
9/27/2005 11:40,002.0,01.18,158,061.5
9/27/2005 11:50,002.9,01.34,248,059.5
9/27/2005 12:00,003.5,00.70,270,059.5
9/27/2005 12:10,005.5,03.85,248,059.5
9/27/2005 12:20,008.9,01.60,225,057.5
9/27/2005 12:30,009.4,03.37,248,057.5
9/27/2005 12:40,011.4,01.18,270,057.5
9/27/2005 12:50,012.7,01.55,270,057.5
9/27/2005 13:00,014.9,01.50,270,057.5
9/27/2005 13:10,013.3,01.66,270,057.5
9/27/2005 13:20,008.3,01.28,293,058.5
9/27/2005 13:30,006.2,00.70,293,059.5
9/27/2005 13:40,006.1,00.80,315,060.5
9/27/2005 13:50,005.1,01.23,315,061.5
9/27/2005 14:00,003.7,01.07,293,062.5
9/27/2005 14:10,006.3,01.23,270,062.5
9/27/2005 14:20,005.3,00.80,270,061.5
9/27/2005 14:30,002.6,01.18,270,061.5
9/27/2005 14:40,002.3,01.28,270,062.5
9/27/2005 14:50,004.0,01.23,338,063.5
9/27/2005 15:00,004.0,01.28,338,064.5
9/27/2005 15:10,005.1,01.02,315,065.5
9/27/2005 15:20,005.2,01.23,338,065.5
9/27/2005 15:30,003.4,01.87,315,066.5
9/27/2005 15:40,002.6,01.50,293,066.5
9/27/2005 15:50,003.5,01.39,315,068.5
9/27/2005 16:00,003.7,01.23,315,068.5
9/27/2005 16:10,002.9,01.50,270,068.5
9/27/2005 16:20,003.4,01.39,293,067.5
9/27/2005 16:30,012.1,02.46,293,066.5
9/27/2005 16:40,013.2,01.76,293,066.5
9/27/2005 16:50,013.3,01.07,293,066.5
9/27/2005 17:00,011.3,01.98,293,066.5
9/27/2005 17:10,012.2,01.18,293,066.5
9/27/2005 17:20,012.1,01.39,270,066.5
9/27/2005 17:30,011.5,01.18,270,067.5
9/27/2005 17:40,012.3,00.96,270,066.5
9/27/2005 17:50,011.7,01.07,293,066.5
9/27/2005 18:00,012.2,01.50,270,066.5
9/27/2005 18:10,012.3,01.02,270,066.5
9/27/2005 18:20,012.1,01.02,270,065.5
9/27/2005 18:30,011.2,00.86,270,064.5
9/27/2005 18:40,012.3,01.02,270,064.5
9/27/2005 18:50,012.4,00.48,270,064.5
9/27/2005 19:00,012.5,00.70,270,063.5
9/27/2005 19:10,013.6,00.70,270,063.5
9/27/2005 19:20,014.8,00.48,270,061.5
9/27/2005 19:30,014.8,00.59,270,060.5
9/27/2005 19:40,013.6,00.53,248,058.5
9/27/2005 19:50,015.0,00.43,248,057.5
9/27/2005 20:00,016.5,00.96,248,055.5
9/27/2005 20:10,018.6,00.53,248,055.5
9/27/2005 20:20,019.2,00.70,248,055.5
9/27/2005 20:30,020.1,00.70,248,055.5
9/27/2005 20:40,018.5,00.59,248,054.5
9/27/2005 20:50,019.1,00.48,248,053.5
9/27/2005 21:00,017.9,00.70,248,053.5
9/27/2005 21:10,016.7,00.64,248,052.5
9/27/2005 21:20,018.6,00.86,270,053.5
9/27/2005 21:30,019.1,00.64,270,055.5
9/27/2005 21:40,019.4,00.70,270,056.5
9/27/2005 21:50,019.0,00.86,270,056.5
9/27/2005 22:00,020.2,01.39,270,055.5
9/27/2005 22:10,022.9,01.39,270,058.5
9/27/2005 22:20,023.2,01.02,270,057.5
9/27/2005 22:30,022.9,00.86,270,057.5
9/27/2005 22:40,022.3,01.07,270,057.5
9/27/2005 22:50,022.0,01.12,270,058.5
9/27/2005 23:00,020.8,01.28,270,058.5
9/27/2005 23:10,020.2,00.86,270,056.5
9/27/2005 23:20,021.5,00.75,270,055.5
9/27/2005 23:30,022.2,01.02,270,055.5
9/27/2005 23:40,021.8,01.12,270,056.5
9/27/2005 23:50,021.4,01.50,270,056.5
9/28/2005 00:00,020.7,01.02,270,056.5
9/28/2005 00:10,020.0,01.18,270,056.5
9/28/2005 00:20,020.7,01.07,270,055.5
9/28/2005 00:30,019.9,01.07,270,055.5
9/28/2005 00:40,019.4,01.07,270,055.5
9/28/2005 00:50,019.8,01.44,270,055.5
9/28/2005 01:00,020.5,01.34,270,055.5
9/28/2005 01:10,020.0,01.23,270,055.5
9/28/2005 01:20,019.5,01.34,270,055.5
9/28/2005 01:30,019.1,01.50,270,055.5
9/28/2005 01:40,019.4,01.07,270,054.5
9/28/2005 01:50,021.5,01.39,270,054.5
9/28/2005 02:00,022.8,01.28,270,053.5
9/28/2005 02:10,022.7,01.02,270,053.5
9/28/2005 02:20,023.5,01.28,270,052.5
9/28/2005 02:30,022.3,01.50,270,052.5
9/28/2005 02:40,021.4,01.23,270,052.5
9/28/2005 02:50,020.7,01.28,270,052.5
9/28/2005 03:00,021.6,01.28,270,052.5
9/28/2005 03:10,022.6,01.23,270,051.5
9/28/2005 03:20,021.8,01.07,270,051.5
9/28/2005 03:30,021.7,01.18,270,050.5
9/28/2005 03:40,020.6,01.60,270,050.5
9/28/2005 03:50,019.4,01.50,270,050.5
9/28/2005 04:00,019.7,01.12,270,050.5
9/28/2005 04:10,015.6,03.37,270,050.5
9/28/2005 04:20,007.3,02.51,270,050.5
9/28/2005 04:30,003.3,02.25,338,049.5
9/28/2005 04:40,006.0,01.87,293,049.5
9/28/2005 04:50,005.4,01.71,293,050.5
9/28/2005 05:00,001.4,00.96,293,050.5
9/28/2005 05:10,002.9,01.12,270,049.5
9/28/2005 05:20,003.9,01.18,248,047.5
9/28/2005 05:30,005.6,00.80,248,046.5
9/28/2005 05:40,006.0,01.34,248,047.5
9/28/2005 05:50,006.6,00.80,270,048.5
9/28/2005 06:00,008.5,00.86,293,048.5
9/28/2005 06:10,007.2,01.07,293,048.5
9/28/2005 06:20,007.1,00.91,270,047.5
9/28/2005 06:30,003.5,01.76,293,046.5
9/28/2005 06:40,000.9,00.48,293,045.5
9/28/2005 06:50,003.6,01.34,270,046.5
9/28/2005 07:00,004.8,01.18,270,047.5
9/28/2005 07:10,003.2,00.96,248,046.5
9/28/2005 07:20,004.8,00.64,270,046.5
9/28/2005 07:30,005.2,00.53,293,046.5
9/28/2005 07:40,004.0,00.86,293,046.5
9/28/2005 07:50,003.2,00.48,293,045.5
9/28/2005 08:00,001.2,00.80,293,046.5
9/28/2005 08:10,000.0,00.00,293,046.5
9/28/2005 08:20,000.0,00.00,293,045.5
9/28/2005 08:30,000.0,00.00,293,045.5
9/28/2005 08:40,000.0,00.00,315,046.5
9/28/2005 08:50,000.0,00.00,023,048.5
9/28/2005 09:00,000.0,00.00,315,051.5
9/28/2005 09:10,000.0,00.00,248,051.5
9/28/2005 09:20,000.0,00.05,225,052.5
9/28/2005 09:30,000.0,00.00,203,054.5
9/28/2005 09:40,000.0,00.00,180,055.5
9/28/2005 09:50,000.0,00.11,045,056.5
9/28/2005 10:00,001.1,00.64,068,057.5
9/28/2005 10:10,000.8,00.27,023,057.5
9/28/2005 10:20,001.2,00.70,270,057.5
9/28/2005 10:30,001.2,00.75,225,058.5
9/28/2005 10:40,001.0,00.59,225,059.5
9/28/2005 10:50,002.3,01.18,315,059.5
9/28/2005 11:00,002.1,01.18,270,059.5
9/28/2005 11:10,003.7,02.19,203,060.5
9/28/2005 11:20,004.1,01.76,225,059.5
9/28/2005 11:30,003.3,01.50,225,060.5
9/28/2005 11:40,003.0,01.98,248,061.5
9/28/2005 11:50,002.4,01.34,225,062.5
9/28/2005 12:00,001.4,01.07,023,063.5
9/28/2005 12:10,002.8,01.71,315,063.5
9/28/2005 12:20,001.5,01.02,293,064.5
9/28/2005 12:30,003.4,01.87,225,064.5
9/28/2005 12:40,004.5,01.07,315,064.5
9/28/2005 12:50,003.1,01.55,180,065.5
9/28/2005 13:00,003.8,01.28,203,065.5
9/28/2005 13:10,002.9,01.92,248,066.5
9/28/2005 13:20,001.3,00.86,270,068.5
9/28/2005 13:30,001.9,01.39,000,068.5
9/28/2005 13:40,001.5,01.12,225,068.5
9/28/2005 13:50,003.1,01.87,203,069.5
9/28/2005 14:00,003.8,01.92,248,068.5
9/28/2005 14:10,002.7,01.71,248,070.5
9/28/2005 14:20,007.9,02.09,293,070.5
9/28/2005 14:30,006.6,02.99,293,069.5
9/28/2005 14:40,005.7,03.32,270,070.5
9/28/2005 14:50,009.4,01.92,293,069.5
9/28/2005 15:00,008.5,01.39,293,069.5
9/28/2005 15:10,008.3,01.55,293,070.5
9/28/2005 15:20,007.8,02.03,293,070.5
9/28/2005 15:30,008.2,01.71,293,070.5
9/28/2005 15:40,008.4,01.87,293,070.5
9/28/2005 15:50,007.9,01.28,293,070.5
9/28/2005 16:00,009.4,01.50,293,070.5
9/28/2005 16:10,010.5,01.98,270,070.5
9/28/2005 16:20,010.9,01.82,293,070.5
9/28/2005 16:30,010.5,01.50,293,070.5
9/28/2005 16:40,008.7,01.02,293,070.5
9/28/2005 16:50,008.8,01.66,293,071.5
9/28/2005 17:00,009.0,01.28,293,070.5
9/28/2005 17:10,009.4,01.44,293,070.5
9/28/2005 17:20,009.4,01.23,293,070.5
9/28/2005 17:30,010.0,01.28,270,070.5
9/28/2005 17:40,010.5,01.12,293,070.5
9/28/2005 17:50,010.0,00.91,270,070.5
9/28/2005 18:00,009.2,01.02,293,069.5
9/28/2005 18:10,007.7,00.96,293,070.5
9/28/2005 18:20,008.7,00.70,293,068.5
9/28/2005 18:30,006.6,00.96,293,068.5
9/28/2005 18:40,005.9,00.59,293,068.5
9/28/2005 18:50,006.5,01.02,293,067.5
9/28/2005 19:00,007.1,00.53,293,065.5
9/28/2005 19:10,007.1,00.43,293,064.5
9/28/2005 19:20,006.8,00.48,293,063.5
9/28/2005 19:30,007.3,00.43,293,062.5
9/28/2005 19:40,007.1,00.43,293,060.5
9/28/2005 19:50,007.4,00.59,270,058.5
9/28/2005 20:00,008.7,00.75,270,058.5
9/28/2005 20:10,008.6,00.75,270,058.5
9/28/2005 20:20,008.3,00.43,270,057.5
9/28/2005 20:30,008.9,00.64,270,056.5
9/28/2005 20:40,009.3,00.37,270,055.5
9/28/2005 20:50,008.2,00.48,248,057.5
9/28/2005 21:00,008.3,00.48,248,057.5
9/28/2005 21:10,010.1,00.64,248,054.5
9/28/2005 21:20,009.9,00.43,248,054.5
9/28/2005 21:30,009.9,00.48,248,054.5
9/28/2005 21:40,010.7,00.43,248,054.5
9/28/2005 21:50,011.4,00.80,248,052.5
9/28/2005 22:00,012.3,00.86,248,052.5
9/28/2005 22:10,012.0,00.86,248,052.5
9/28/2005 22:20,012.7,00.80,248,050.5
9/28/2005 22:30,012.4,00.75,248,053.5
9/28/2005 22:40,012.9,00.91,248,052.5
9/28/2005 22:50,012.9,01.07,225,050.5
9/28/2005 23:00,012.2,01.12,225,050.5
9/28/2005 23:10,011.7,01.07,225,050.5
9/28/2005 23:20,011.9,01.12,225,050.5
9/28/2005 23:30,011.7,01.07,225,050.5
9/28/2005 23:40,010.6,00.96,225,048.5
9/28/2005 23:50,011.0,01.02,225,050.5
9/29/2005 00:00,009.0,00.75,225,048.5
9/29/2005 00:10,008.9,01.07,225,047.5
9/29/2005 00:20,009.9,00.91,248,048.5
9/29/2005 00:30,009.3,00.91,225,047.5
9/29/2005 00:40,009.4,01.34,225,048.5
9/29/2005 00:50,007.1,01.98,248,048.5
9/29/2005 01:00,006.8,01.12,248,047.5
9/29/2005 01:10,007.4,01.12,248,049.5
9/29/2005 01:20,006.6,00.75,225,049.5
9/29/2005 01:30,008.4,01.02,225,048.5
9/29/2005 01:40,006.4,00.86,225,047.5
9/29/2005 01:50,008.9,01.82,225,046.5
9/29/2005 02:00,011.6,01.98,203,046.5
9/29/2005 02:10,013.8,00.96,203,046.5
9/29/2005 02:20,012.2,01.02,203,046.5
9/29/2005 02:30,010.6,00.86,203,047.5
9/29/2005 02:40,008.6,01.34,203,048.5
9/29/2005 02:50,003.1,01.55,180,046.5
9/29/2005 03:00,001.2,00.75,203,047.5
9/29/2005 03:10,000.0,00.16,225,046.5
9/29/2005 03:20,002.0,01.02,225,046.5
9/29/2005 03:30,000.9,00.37,225,045.5
9/29/2005 03:40,002.0,00.86,315,045.5
9/29/2005 03:50,002.5,00.96,000,045.5
9/29/2005 04:00,001.2,00.75,045,044.5
9/29/2005 04:10,001.1,00.64,113,042.5
9/29/2005 04:20,002.5,01.92,068,041.5
9/29/2005 04:30,000.9,00.37,090,041.5
9/29/2005 04:40,001.8,01.23,180,041.5
9/29/2005 04:50,000.8,00.32,180,041.5
9/29/2005 05:00,001.0,00.53,180,041.5
9/29/2005 05:10,001.0,00.37,158,039.5
9/29/2005 05:20,000.0,00.00,158,040.5
9/29/2005 05:30,000.0,00.00,158,040.5
9/29/2005 05:40,000.0,00.00,158,040.5
9/29/2005 05:50,001.2,00.91,158,040.5
9/29/2005 06:00,003.7,00.59,158,039.5
9/29/2005 06:10,002.8,00.91,180,039.5
9/29/2005 06:20,002.9,00.75,180,040.5
9/29/2005 06:30,001.9,01.02,135,039.5
9/29/2005 06:40,003.8,00.48,158,038.5
9/29/2005 06:50,004.6,00.59,180,039.5
9/29/2005 07:00,002.5,01.28,113,038.5
9/29/2005 07:10,004.5,00.96,135,037.5
9/29/2005 07:20,005.4,00.75,135,037.5
9/29/2005 07:30,005.2,00.70,135,038.5
9/29/2005 07:40,003.5,01.07,113,039.5
9/29/2005 07:50,003.8,00.53,090,039.5
9/29/2005 08:00,002.0,01.34,090,039.5
9/29/2005 08:10,001.5,00.64,068,036.5
9/29/2005 08:20,003.1,01.07,068,035.5
9/29/2005 08:30,003.9,00.53,068,036.5
9/29/2005 08:40,003.1,00.43,068,038.5
9/29/2005 08:50,004.5,00.53,090,039.5
9/29/2005 09:00,005.2,01.02,113,041.5
9/29/2005 09:10,005.0,00.70,135,042.5
9/29/2005 09:20,003.7,00.59,113,044.5
9/29/2005 09:30,003.8,01.18,113,046.5
9/29/2005 09:40,003.8,00.64,113,046.5
9/29/2005 09:50,004.0,00.64,113,047.5
9/29/2005 10:00,003.3,00.96,090,048.5
9/29/2005 10:10,002.8,01.18,090,049.5
9/29/2005 10:20,003.0,01.28,068,051.5
9/29/2005 10:30,001.3,00.91,068,053.5
9/29/2005 10:40,001.8,01.23,045,054.5
9/29/2005 10:50,003.5,01.02,068,055.5
9/29/2005 11:00,004.4,00.96,068,057.5
9/29/2005 11:10,004.0,01.02,090,057.5
9/29/2005 11:20,004.1,01.02,068,058.5
9/29/2005 11:30,002.4,01.28,045,060.5
9/29/2005 11:40,003.1,01.39,068,061.5
9/29/2005 11:50,002.1,01.34,068,063.5
9/29/2005 12:00,002.5,01.82,045,064.5
9/29/2005 12:10,000.9,00.43,315,064.5
9/29/2005 12:20,001.7,01.39,000,066.5
9/29/2005 12:30,002.7,01.76,338,068.5
9/29/2005 12:40,002.8,01.60,113,067.5
9/29/2005 12:50,001.6,01.12,000,069.5
9/29/2005 13:00,003.6,01.39,090,070.5
9/29/2005 13:10,004.3,01.44,068,070.5
9/29/2005 13:20,004.2,01.18,068,070.5
9/29/2005 13:30,002.8,01.50,000,071.5
9/29/2005 13:40,002.9,01.44,000,072.5
9/29/2005 13:50,003.7,01.34,338,072.5
9/29/2005 14:00,001.6,01.23,180,074.5
9/29/2005 14:10,001.7,01.28,338,076.5
9/29/2005 14:20,002.8,01.71,293,076.5
9/29/2005 14:30,004.5,01.55,000,075.5
9/29/2005 14:40,005.9,02.30,045,076.5
9/29/2005 14:50,002.7,01.71,023,076.5
9/29/2005 15:00,005.4,02.30,338,077.5
9/29/2005 15:10,009.4,02.62,293,077.5
9/29/2005 15:20,010.1,02.09,315,077.5
9/29/2005 15:30,009.8,02.19,293,077.5
9/29/2005 15:40,008.5,01.55,293,077.5
9/29/2005 15:50,011.8,01.87,293,078.5
9/29/2005 16:00,009.5,01.66,293,077.5
9/29/2005 16:10,012.0,01.82,293,078.5
9/29/2005 16:20,012.0,01.55,293,078.5
9/29/2005 16:30,013.2,02.14,293,078.5
9/29/2005 16:40,013.2,01.28,293,078.5
9/29/2005 16:50,011.4,01.39,293,078.5
9/29/2005 17:00,011.3,01.28,293,078.5
9/29/2005 17:10,010.9,01.60,293,078.5
9/29/2005 17:20,010.1,01.34,293,078.5
9/29/2005 17:30,010.2,00.96,293,078.5
9/29/2005 17:40,010.1,00.96,293,077.5
9/29/2005 17:50,011.2,00.91,293,077.5
9/29/2005 18:00,010.5,00.96,293,077.5
9/29/2005 18:10,010.4,00.80,293,076.5
9/29/2005 18:20,010.6,00.64,315,075.5
9/29/2005 18:30,009.9,00.86,315,074.5
9/29/2005 18:40,010.0,00.53,315,073.5
9/29/2005 18:50,010.8,00.53,315,072.5
9/29/2005 19:00,012.0,00.70,315,070.5
9/29/2005 19:10,011.4,00.48,315,070.5
9/29/2005 19:20,012.9,00.59,315,070.5
9/29/2005 19:30,012.7,00.59,293,066.5
9/29/2005 19:40,014.4,00.53,293,063.5
9/29/2005 19:50,013.6,00.70,293,062.5
9/29/2005 20:00,012.2,00.43,293,064.5
9/29/2005 20:10,012.5,00.37,293,065.5
9/29/2005 20:20,012.7,00.48,293,063.5
9/29/2005 20:30,009.2,02.03,270,061.5
9/29/2005 20:40,009.3,01.18,225,061.5
9/29/2005 20:50,011.2,00.80,225,060.5
9/29/2005 21:00,010.5,00.53,203,061.5
9/29/2005 21:10,011.5,00.75,203,060.5
9/29/2005 21:20,011.9,00.59,203,059.5
9/29/2005 21:30,012.2,00.59,203,059.5
9/29/2005 21:40,012.6,00.75,225,059.5
9/29/2005 21:50,013.5,00.59,225,058.5
9/29/2005 22:00,013.3,00.64,225,058.5
9/29/2005 22:10,011.4,01.12,225,058.5
9/29/2005 22:20,011.0,00.80,225,058.5
9/29/2005 22:30,010.4,00.64,203,057.5
9/29/2005 22:40,011.7,01.12,203,058.5
9/29/2005 22:50,012.4,00.53,203,056.5
9/29/2005 23:00,011.9,00.64,203,056.5
9/29/2005 23:10,012.3,00.86,203,055.5
9/29/2005 23:20,012.8,00.91,203,054.5
9/29/2005 23:30,012.3,00.64,203,055.5
9/29/2005 23:40,012.0,00.70,203,055.5
9/29/2005 23:50,011.5,00.86,203,054.5
9/30/2005 00:00,011.8,00.64,203,054.5
9/30/2005 00:10,011.8,00.59,203,053.5
9/30/2005 00:20,012.3,01.02,203,054.5
9/30/2005 00:30,011.8,00.96,203,053.5
9/30/2005 00:40,013.1,00.96,203,053.5
9/30/2005 00:50,015.4,01.34,225,054.5
9/30/2005 01:00,015.6,01.50,225,055.5
9/30/2005 01:10,015.1,01.23,225,056.5
9/30/2005 01:20,011.4,04.49,203,056.5
9/30/2005 01:30,006.0,02.83,248,054.5
9/30/2005 01:40,003.8,01.66,225,054.5
9/30/2005 01:50,001.4,00.96,248,055.5
9/30/2005 02:00,002.1,01.66,338,055.5
9/30/2005 02:10,005.1,00.64,000,053.5
9/30/2005 02:20,004.4,00.53,338,051.5
9/30/2005 02:30,003.3,00.96,023,053.5
9/30/2005 02:40,000.0,00.00,023,052.5
9/30/2005 02:50,000.0,00.00,023,051.5
9/30/2005 03:00,002.1,01.12,135,053.5
9/30/2005 03:10,003.3,00.59,135,053.5
9/30/2005 03:20,003.9,00.96,135,055.5
9/30/2005 03:30,006.3,00.64,135,054.5
9/30/2005 03:40,006.3,00.86,135,054.5
9/30/2005 03:50,006.8,00.91,180,056.5
9/30/2005 04:00,006.8,00.59,203,056.5
9/30/2005 04:10,005.5,01.02,180,054.5
9/30/2005 04:20,005.6,01.02,203,054.5
9/30/2005 04:30,007.5,00.80,180,054.5
9/30/2005 04:40,006.1,00.96,203,056.5
9/30/2005 04:50,005.4,00.53,203,056.5
9/30/2005 05:00,005.1,01.07,203,054.5
9/30/2005 05:10,003.6,00.53,203,052.5
9/30/2005 05:20,004.2,00.64,225,053.5
9/30/2005 05:30,004.2,00.70,225,054.5
9/30/2005 05:40,002.7,01.07,225,053.5
9/30/2005 05:50,000.9,00.32,225,051.5
9/30/2005 06:00,001.2,00.70,225,052.5
9/30/2005 06:10,000.0,00.16,270,053.5
9/30/2005 06:20,000.9,00.43,158,051.5
9/30/2005 06:30,002.1,00.96,180,054.5
9/30/2005 06:40,002.5,01.23,158,053.5
9/30/2005 06:50,000.0,00.11,180,048.5
9/30/2005 07:00,000.0,00.00,135,046.5
9/30/2005 07:10,003.2,01.71,203,046.5
9/30/2005 07:20,003.9,00.80,225,046.5
9/30/2005 07:30,001.5,01.07,225,049.5
9/30/2005 07:40,000.0,00.00,180,051.5
9/30/2005 07:50,002.0,01.07,135,050.5
9/30/2005 08:00,002.1,01.44,113,046.5
9/30/2005 08:10,003.9,00.64,158,046.5
9/30/2005 08:20,003.0,01.44,180,049.5
9/30/2005 08:30,002.7,01.76,135,049.5
9/30/2005 08:40,001.4,01.18,158,049.5
9/30/2005 08:50,002.5,01.39,090,050.5
9/30/2005 09:00,000.8,00.27,090,052.5
9/30/2005 09:10,000.8,00.27,135,054.5
9/30/2005 09:20,000.0,00.11,135,057.5
9/30/2005 09:30,001.2,00.75,113,059.5
9/30/2005 09:40,000.0,00.16,113,061.5
9/30/2005 09:50,001.5,00.96,090,063.5
9/30/2005 10:00,003.5,00.96,090,062.5
9/30/2005 10:10,003.6,00.70,090,062.5
9/30/2005 10:20,002.5,01.12,090,064.5
9/30/2005 10:30,004.2,00.64,090,065.5
9/30/2005 10:40,004.4,00.75,090,066.5
9/30/2005 10:50,005.2,01.07,068,066.5
9/30/2005 11:00,004.8,00.96,068,065.5
9/30/2005 11:10,005.2,01.28,068,066.5
9/30/2005 11:20,004.3,01.55,045,067.5
9/30/2005 11:30,005.2,01.28,023,068.5
9/30/2005 11:40,002.4,01.55,023,070.5
9/30/2005 11:50,002.2,01.34,045,072.5
9/30/2005 12:00,002.9,01.39,045,073.5
9/30/2005 12:10,004.3,01.50,090,074.5
9/30/2005 12:20,004.7,01.34,090,075.5
9/30/2005 12:30,006.4,01.28,113,075.5
9/30/2005 12:40,005.1,01.60,113,076.5
9/30/2005 12:50,004.9,01.66,090,078.5
9/30/2005 13:00,003.6,01.71,068,078.5
9/30/2005 13:10,002.7,01.34,000,078.5
9/30/2005 13:20,002.3,01.50,338,079.5
9/30/2005 13:30,002.0,01.44,293,080.5
9/30/2005 13:40,004.7,02.03,135,080.5
9/30/2005 13:50,007.1,01.44,113,080.5
9/30/2005 14:00,003.3,01.98,068,081.5
9/30/2005 14:10,005.2,02.25,113,081.5
9/30/2005 14:20,004.1,01.82,045,080.5
9/30/2005 14:30,005.8,02.25,090,082.5
9/30/2005 14:40,006.9,01.66,068,081.5
9/30/2005 14:50,008.3,02.41,090,082.5
9/30/2005 15:00,009.0,02.30,113,081.5
9/30/2005 15:10,007.6,01.82,113,082.5
9/30/2005 15:20,007.7,01.82,113,082.5
9/30/2005 15:30,007.1,01.50,090,082.5
9/30/2005 15:40,005.3,02.25,113,084.5
9/30/2005 15:50,007.2,02.03,090,083.5
9/30/2005 16:00,009.0,01.66,090,083.5
9/30/2005 16:10,007.0,01.18,090,083.5
9/30/2005 16:20,007.6,02.73,090,083.5
9/30/2005 16:30,008.3,01.66,113,083.5
9/30/2005 16:40,007.8,01.66,113,083.5
9/30/2005 16:50,007.9,01.12,113,082.5
9/30/2005 17:00,008.3,01.28,113,082.5
9/30/2005 17:10,009.4,01.18,113,082.5
9/30/2005 17:20,009.0,01.07,113,082.5
9/30/2005 17:30,008.8,01.07,113,082.5
9/30/2005 17:40,009.3,01.12,090,082.5
9/30/2005 17:50,007.0,01.23,090,081.5
9/30/2005 18:00,007.1,01.12,113,081.5
9/30/2005 18:10,007.6,00.70,113,081.5
9/30/2005 18:20,006.7,01.07,113,080.5
9/30/2005 18:30,005.6,01.02,113,080.5
9/30/2005 18:40,006.6,00.80,113,078.5
9/30/2005 18:50,008.3,01.12,135,077.5
9/30/2005 19:00,007.8,00.59,135,076.5
9/30/2005 19:10,008.1,00.75,135,076.5
9/30/2005 19:20,006.7,00.91,135,075.5
9/30/2005 19:30,005.3,00.43,113,074.5
9/30/2005 19:40,005.3,00.59,135,073.5
9/30/2005 19:50,006.2,00.80,135,071.5
9/30/2005 20:00,007.8,00.80,135,073.5
9/30/2005 20:10,008.7,00.64,135,074.5
9/30/2005 20:20,007.2,00.64,158,072.5
9/30/2005 20:30,007.6,00.86,158,072.5
9/30/2005 20:40,008.1,00.53,158,070.5
9/30/2005 20:50,009.4,00.70,180,066.5
9/30/2005 21:00,008.1,01.44,180,069.5
9/30/2005 21:10,006.6,00.96,203,066.5
9/30/2005 21:20,007.6,01.12,203,068.5
9/30/2005 21:30,008.9,00.53,180,066.5
9/30/2005 21:40,009.2,00.96,180,065.5
9/30/2005 21:50,009.0,01.39,180,066.5
9/30/2005 22:00,010.2,01.98,203,064.5
9/30/2005 22:10,009.7,01.66,203,066.5
9/30/2005 22:20,009.6,01.34,180,065.5
9/30/2005 22:30,009.8,01.12,180,065.5
9/30/2005 22:40,009.7,00.86,203,064.5
9/30/2005 22:50,009.1,00.75,203,064.5
9/30/2005 23:00,007.4,01.23,158,063.5
9/30/2005 23:10,008.1,01.44,158,063.5
9/30/2005 23:20,009.4,00.80,180,063.5
9/30/2005 23:30,010.5,00.75,180,061.5
9/30/2005 23:40,011.2,01.07,180,059.5
9/30/2005 23:50,004.0,02.83,158,057.5
10/1/2005 00:00,001.5,01.02,158,057.5
10/1/2005 00:10,002.4,01.92,135,057.5
10/1/2005 00:20,007.0,01.44,068,059.5
10/1/2005 00:30,005.0,01.82,068,060.5
10/1/2005 00:40,003.1,01.66,090,059.5
10/1/2005 00:50,002.8,01.82,068,060.5
10/1/2005 01:00,008.4,01.28,090,059.5
10/1/2005 01:10,008.1,01.71,090,058.5
10/1/2005 01:20,006.2,01.23,113,058.5
10/1/2005 01:30,003.1,01.76,113,058.5
10/1/2005 01:40,000.0,00.00,203,060.5
10/1/2005 01:50,000.0,00.00,225,062.5
10/1/2005 02:00,004.6,02.14,203,062.5
10/1/2005 02:10,004.0,01.44,203,055.5
10/1/2005 02:20,006.6,00.86,203,057.5
10/1/2005 02:30,005.6,01.02,158,058.5
10/1/2005 02:40,004.8,01.76,135,058.5
10/1/2005 02:50,002.2,01.44,045,053.5
10/1/2005 03:00,001.9,01.60,023,053.5
10/1/2005 03:10,004.7,01.18,180,055.5
10/1/2005 03:20,005.3,01.28,180,057.5
10/1/2005 03:30,006.5,01.28,180,057.5
10/1/2005 03:40,008.1,00.91,180,060.5
10/1/2005 03:50,005.5,00.91,203,059.5
10/1/2005 04:00,003.5,00.86,203,055.5
10/1/2005 04:10,005.5,01.66,203,056.5
10/1/2005 04:20,007.5,01.02,203,058.5
10/1/2005 04:30,008.1,00.70,203,059.5
10/1/2005 04:40,008.5,01.23,203,059.5
10/1/2005 04:50,008.6,01.02,180,058.5
10/1/2005 05:00,004.8,01.02,203,059.5
10/1/2005 05:10,006.1,01.98,113,055.5
10/1/2005 05:20,002.1,01.66,338,051.5
10/1/2005 05:30,000.9,00.32,248,054.5
10/1/2005 05:40,002.5,01.18,270,054.5
10/1/2005 05:50,004.8,00.80,270,052.5
10/1/2005 06:00,005.2,00.64,293,053.5
10/1/2005 06:10,003.7,01.71,203,053.5
10/1/2005 06:20,003.3,02.35,023,052.5
10/1/2005 06:30,006.4,01.82,248,056.5
10/1/2005 06:40,005.5,01.71,293,054.5
10/1/2005 06:50,002.0,01.60,248,053.5
10/1/2005 07:00,005.7,01.18,270,056.5
10/1/2005 07:10,005.3,00.86,248,057.5
10/1/2005 07:20,005.8,00.80,225,058.5
10/1/2005 07:30,007.3,01.18,203,058.5
10/1/2005 07:40,010.4,01.76,158,058.5
10/1/2005 07:50,008.1,01.60,180,058.5
10/1/2005 08:00,008.7,02.09,180,058.5
10/1/2005 08:10,005.3,00.70,203,062.5
10/1/2005 08:20,004.7,00.70,203,062.5
10/1/2005 08:30,007.4,01.44,180,058.5
10/1/2005 08:40,009.7,00.70,180,058.5
10/1/2005 08:50,005.5,02.73,135,058.5
10/1/2005 09:00,010.7,00.96,180,062.5
10/1/2005 09:10,009.3,01.34,158,065.5
10/1/2005 09:20,007.7,01.87,158,067.5
10/1/2005 09:30,008.0,00.96,135,064.5
10/1/2005 09:40,007.1,01.28,135,061.5
10/1/2005 09:50,009.1,02.14,135,059.5
10/1/2005 10:00,008.3,01.82,135,059.5
10/1/2005 10:10,004.1,02.03,113,058.5
10/1/2005 10:20,005.9,01.44,113,058.5
10/1/2005 10:30,003.1,01.39,068,059.5
10/1/2005 10:40,004.9,00.75,068,060.5
10/1/2005 10:50,003.2,01.34,090,062.5
10/1/2005 11:00,002.9,01.60,113,062.5
10/1/2005 11:10,002.1,01.28,023,062.5
10/1/2005 11:20,003.7,01.23,045,062.5
10/1/2005 11:30,001.2,00.75,068,064.5
10/1/2005 11:40,003.2,01.28,000,064.5
10/1/2005 11:50,003.7,00.91,000,064.5
10/1/2005 12:00,003.8,01.34,023,067.5
10/1/2005 12:10,005.8,01.34,068,071.5
10/1/2005 12:20,005.2,01.39,068,073.5
10/1/2005 12:30,004.7,01.82,045,073.5
10/1/2005 12:40,002.6,01.34,338,074.5
10/1/2005 12:50,004.3,00.96,045,073.5
10/1/2005 13:00,006.0,03.53,135,073.5
10/1/2005 13:10,006.1,02.51,135,073.5
10/1/2005 13:20,006.4,02.57,135,074.5
10/1/2005 13:30,008.2,01.23,068,073.5
10/1/2005 13:40,008.6,01.28,090,073.5
10/1/2005 13:50,008.3,01.28,023,073.5
10/1/2005 14:00,007.0,00.91,023,073.5
10/1/2005 14:10,005.5,00.91,000,073.5
10/1/2005 14:20,007.6,00.80,000,073.5
10/1/2005 14:30,007.5,01.12,023,074.5
10/1/2005 14:40,006.2,00.96,023,074.5
10/1/2005 14:50,006.2,01.07,045,074.5
10/1/2005 15:00,006.2,01.82,045,075.5
10/1/2005 15:10,007.6,01.23,068,076.5
10/1/2005 15:20,006.2,01.07,068,076.5
10/1/2005 15:30,003.7,02.25,068,076.5
10/1/2005 15:40,003.9,01.55,045,076.5
10/1/2005 15:50,002.4,01.76,180,076.5
10/1/2005 16:00,002.1,02.94,225,077.5
10/1/2005 16:10,021.3,02.89,248,079.5
10/1/2005 16:20,023.3,03.85,248,079.5
10/1/2005 16:30,031.0,03.48,270,075.5
10/1/2005 16:40,034.2,02.89,293,069.5
10/1/2005 16:50,030.9,03.15,293,068.5
10/1/2005 17:00,036.6,03.32,293,067.5
10/1/2005 17:10,039.8,03.05,293,065.5
10/1/2005 17:20,042.2,03.32,293,062.5
10/1/2005 17:30,042.2,03.53,293,060.5
10/1/2005 17:40,040.3,03.64,293,059.5
10/1/2005 17:50,040.9,05.03,293,058.5
10/1/2005 18:00,044.0,03.37,293,057.5
10/1/2005 18:10,045.4,04.12,293,056.5
10/1/2005 18:20,042.9,04.01,293,055.5
10/1/2005 18:30,038.3,04.12,293,055.5
10/1/2005 18:40,046.6,03.80,293,054.5
10/1/2005 18:50,041.4,03.96,293,053.5
10/1/2005 19:00,043.0,03.74,293,052.5
10/1/2005 19:10,042.0,03.37,293,052.5
10/1/2005 19:20,040.6,04.49,270,051.5
10/1/2005 19:30,041.6,03.90,270,051.5
10/1/2005 19:40,042.7,03.15,270,050.5
10/1/2005 19:50,036.5,03.69,270,050.5
10/1/2005 20:00,030.7,03.64,270,049.5
10/1/2005 20:10,029.2,03.58,270,049.5
10/1/2005 20:20,031.0,03.53,270,049.5
10/1/2005 20:30,038.5,03.58,270,048.5
10/1/2005 20:40,040.6,03.53,270,048.5
10/1/2005 20:50,039.5,03.64,270,048.5
10/1/2005 21:00,038.7,03.26,270,048.5
10/1/2005 21:10,040.4,03.74,270,047.5
10/1/2005 21:20,037.5,04.12,270,047.5
10/1/2005 21:30,037.4,03.53,270,047.5
10/1/2005 21:40,040.8,03.48,270,047.5
10/1/2005 21:50,041.7,03.64,270,047.5
10/1/2005 22:00,040.9,03.64,270,047.5
10/1/2005 22:10,040.9,03.53,270,046.5
10/1/2005 22:20,038.5,03.21,270,046.5
10/1/2005 22:30,039.5,02.94,270,046.5
10/1/2005 22:40,036.1,03.26,270,045.5
10/1/2005 22:50,037.4,03.32,270,045.5
10/1/2005 23:00,032.9,02.46,270,044.5
10/1/2005 23:10,029.2,02.83,270,044.5
10/1/2005 23:20,028.6,02.41,270,043.5
10/1/2005 23:30,028.1,13.63,270,043.5
10/1/2005 23:40,029.7,02.78,270,043.5
10/1/2005 23:50,030.3,02.67,270,043.5
10/2/2005 00:00,030.5,02.30,270,043.5
10/2/2005 00:10,029.5,03.05,270,042.5
10/2/2005 00:20,032.4,02.83,293,042.5
10/2/2005 00:30,031.2,02.19,270,042.5
10/2/2005 00:40,029.2,02.25,270,041.5
10/2/2005 00:50,027.8,02.57,270,041.5
10/2/2005 01:00,029.0,02.89,293,041.5
10/2/2005 01:10,027.9,02.41,293,040.5
10/2/2005 01:20,025.6,02.03,270,040.5
10/2/2005 01:30,024.4,02.09,270,040.5
10/2/2005 01:40,023.1,02.19,270,040.5
10/2/2005 01:50,025.1,02.09,293,040.5
10/2/2005 02:00,024.8,01.92,293,040.5
10/2/2005 02:10,025.0,01.71,293,040.5
10/2/2005 02:20,024.8,01.98,293,040.5
10/2/2005 02:30,022.1,01.87,293,040.5
10/2/2005 02:40,022.9,02.14,270,039.5
10/2/2005 02:50,021.3,01.66,270,039.5
10/2/2005 03:00,019.2,01.71,270,039.5
10/2/2005 03:10,017.1,01.44,248,039.5
10/2/2005 03:20,015.0,01.44,248,039.5
10/2/2005 03:30,014.5,01.28,248,039.5
10/2/2005 03:40,014.9,01.28,248,040.5
10/2/2005 03:50,015.8,01.28,248,040.5
10/2/2005 04:00,018.3,01.66,248,040.5
10/2/2005 04:10,017.5,01.28,248,040.5
10/2/2005 04:20,017.2,01.18,248,040.5
10/2/2005 04:30,017.4,01.02,248,040.5
10/2/2005 04:40,016.2,01.18,248,040.5
10/2/2005 04:50,014.5,01.12,248,040.5
10/2/2005 05:00,013.8,01.12,248,040.5
10/2/2005 05:10,014.4,01.02,248,040.5
10/2/2005 05:20,012.7,01.02,248,040.5
10/2/2005 05:30,012.4,00.96,248,040.5
10/2/2005 05:40,011.5,00.86,248,040.5
10/2/2005 05:50,010.6,00.80,248,040.5
10/2/2005 06:00,010.6,00.80,248,041.5
10/2/2005 06:10,008.2,01.28,248,041.5
10/2/2005 06:20,006.7,00.75,225,041.5
10/2/2005 06:30,005.5,00.70,248,041.5
10/2/2005 06:40,006.0,01.02,225,041.5
10/2/2005 06:50,005.0,01.18,203,041.5
10/2/2005 07:00,006.3,00.91,248,041.5
10/2/2005 07:10,010.7,01.87,248,041.5
10/2/2005 07:20,012.4,01.34,248,041.5
10/2/2005 07:30,011.7,01.28,225,041.5
10/2/2005 07:40,012.6,01.50,248,041.5
10/2/2005 07:50,013.7,00.75,248,041.5
10/2/2005 08:00,012.3,00.75,248,041.5
10/2/2005 08:10,011.3,01.39,248,041.5
10/2/2005 08:20,010.9,00.75,270,041.5
10/2/2005 08:30,010.9,00.70,270,041.5
10/2/2005 08:40,010.4,00.91,270,041.5
10/2/2005 08:50,011.6,00.86,270,041.5
10/2/2005 09:00,010.5,01.07,270,042.5
10/2/2005 09:10,010.1,00.96,270,042.5
10/2/2005 09:20,010.5,00.86,270,042.5
10/2/2005 09:30,010.9,00.86,270,042.5
10/2/2005 09:40,009.9,01.02,270,043.5
10/2/2005 09:50,008.3,00.91,293,043.5
10/2/2005 10:00,007.3,00.75,293,044.5
10/2/2005 10:10,009.3,01.50,270,045.5
10/2/2005 10:20,009.3,01.23,293,046.5
10/2/2005 10:30,010.0,01.44,293,047.5
10/2/2005 10:40,007.6,02.03,293,046.5
10/2/2005 10:50,006.9,01.60,270,045.5
10/2/2005 11:00,006.2,03.15,293,047.5
10/2/2005 11:10,005.0,03.05,270,047.5
10/2/2005 11:20,004.1,02.67,270,050.5
10/2/2005 11:30,006.4,01.71,293,049.5
10/2/2005 11:40,002.4,01.50,293,050.5
10/2/2005 11:50,005.2,01.87,315,049.5
10/2/2005 12:00,004.6,01.07,315,048.5
10/2/2005 12:10,005.9,02.83,338,050.5
10/2/2005 12:20,003.0,01.87,338,049.5
10/2/2005 12:30,002.2,01.55,315,049.5
10/2/2005 12:40,002.4,01.60,270,050.5
10/2/2005 12:50,003.5,01.71,270,052.5
10/2/2005 13:00,004.7,01.66,203,052.5
10/2/2005 13:10,003.1,02.78,203,054.5
10/2/2005 13:20,007.5,01.44,338,053.5
10/2/2005 13:30,004.2,01.87,338,050.5
10/2/2005 13:40,004.3,02.35,315,052.5
10/2/2005 13:50,003.9,01.39,338,053.5
10/2/2005 14:00,004.3,02.57,293,053.5
10/2/2005 14:10,003.0,01.98,293,055.5
10/2/2005 14:20,004.8,01.44,000,053.5
10/2/2005 14:30,006.0,01.55,315,052.5
10/2/2005 14:40,006.7,01.55,000,053.5
10/2/2005 14:50,004.7,01.87,293,053.5
10/2/2005 15:00,003.4,02.03,315,055.5
10/2/2005 15:10,002.4,01.50,293,055.5
10/2/2005 15:20,000.8,00.32,338,056.5
10/2/2005 15:30,002.9,02.14,135,056.5
10/2/2005 15:40,007.1,02.14,113,055.5
10/2/2005 15:50,007.1,01.98,113,055.5
10/2/2005 16:00,005.8,02.57,135,054.5
10/2/2005 16:10,004.5,01.12,135,054.5
10/2/2005 16:20,005.5,01.71,158,053.5
10/2/2005 16:30,005.1,02.57,135,054.5
10/2/2005 16:40,006.1,01.71,113,054.5
10/2/2005 16:50,007.5,01.76,113,053.5
10/2/2005 17:00,006.1,01.23,113,053.5
10/2/2005 17:10,005.3,01.98,090,053.5
10/2/2005 17:20,005.7,00.96,068,053.5
10/2/2005 17:30,005.2,01.28,068,052.5
10/2/2005 17:40,005.4,01.02,068,052.5
10/2/2005 17:50,006.0,00.86,045,052.5
10/2/2005 18:00,005.2,00.96,045,052.5
10/2/2005 18:10,005.2,00.75,045,052.5
10/2/2005 18:20,006.4,01.02,045,052.5
10/2/2005 18:30,004.6,00.86,045,051.5
10/2/2005 18:40,005.8,00.96,045,051.5
10/2/2005 18:50,007.0,00.70,023,050.5
10/2/2005 19:00,004.8,00.53,045,050.5
10/2/2005 19:10,003.7,00.43,023,050.5
10/2/2005 19:20,003.7,00.70,045,050.5
10/2/2005 19:30,003.9,00.43,000,050.5
10/2/2005 19:40,005.1,00.53,338,049.5
10/2/2005 19:50,003.0,01.23,315,048.5
10/2/2005 20:00,003.3,00.43,000,048.5
10/2/2005 20:10,003.1,00.53,023,049.5
10/2/2005 20:20,002.8,00.70,023,050.5
10/2/2005 20:30,001.5,00.86,000,049.5
10/2/2005 20:40,002.5,01.39,000,049.5
10/2/2005 20:50,008.7,01.87,068,049.5
10/2/2005 21:00,011.1,02.25,113,049.5
10/2/2005 21:10,011.1,01.34,113,048.5
10/2/2005 21:20,011.9,01.82,113,049.5
10/2/2005 21:30,003.8,02.94,135,049.5
10/2/2005 21:40,004.5,01.76,045,049.5
10/2/2005 21:50,007.6,02.46,248,048.5
10/2/2005 22:00,012.9,01.87,293,048.5
10/2/2005 22:10,003.3,02.57,270,049.5
10/2/2005 22:20,006.8,02.89,315,049.5
10/2/2005 22:30,002.5,02.51,000,048.5
10/2/2005 22:40,002.5,01.71,135,049.5
10/2/2005 22:50,002.5,01.02,338,049.5
10/2/2005 23:00,009.8,04.49,113,049.5
10/2/2005 23:10,013.1,02.19,113,050.5
10/2/2005 23:20,013.1,03.69,090,050.5
10/2/2005 23:30,003.7,01.44,023,049.5
10/2/2005 23:40,005.9,01.39,023,049.5
10/2/2005 23:50,013.9,02.03,090,049.5
10/3/2005 00:00,015.4,03.48,090,049.5
10/3/2005 00:10,005.1,01.50,045,048.5
10/3/2005 00:20,006.0,01.18,045,049.5
10/3/2005 00:30,007.3,00.86,090,049.5
10/3/2005 00:40,007.8,01.28,068,049.5
10/3/2005 00:50,007.0,00.75,023,048.5
10/3/2005 01:00,005.3,00.70,023,047.5
10/3/2005 01:10,004.6,00.70,338,046.5
10/3/2005 01:20,007.4,01.07,293,046.5
10/3/2005 01:30,008.7,01.23,293,045.5
10/3/2005 01:40,010.6,00.96,270,045.5
10/3/2005 01:50,010.4,00.75,293,045.5
10/3/2005 02:00,012.3,00.86,270,045.5
10/3/2005 02:10,010.8,01.28,248,045.5
10/3/2005 02:20,011.2,00.96,248,044.5
10/3/2005 02:30,010.5,01.12,248,044.5
10/3/2005 02:40,007.2,01.02,248,044.5
10/3/2005 02:50,008.3,00.70,248,044.5
10/3/2005 03:00,009.5,00.86,248,044.5
10/3/2005 03:10,007.7,01.02,203,043.5
10/3/2005 03:20,008.7,00.86,203,043.5
10/3/2005 03:30,007.6,00.91,203,043.5
10/3/2005 03:40,007.7,01.23,203,043.5
10/3/2005 03:50,009.5,00.53,225,042.5
10/3/2005 04:00,010.6,01.23,225,042.5
10/3/2005 04:10,013.5,00.64,225,041.5
10/3/2005 04:20,014.8,00.64,225,040.5
10/3/2005 04:30,015.5,01.02,248,040.5
10/3/2005 04:40,015.3,00.75,248,040.5
10/3/2005 04:50,014.9,02.14,248,039.5
10/3/2005 05:00,017.4,01.28,248,041.5
10/3/2005 05:10,016.8,00.64,248,041.5
10/3/2005 05:20,015.4,00.75,248,040.5
10/3/2005 05:30,014.3,00.48,248,038.5
10/3/2005 05:40,014.3,00.48,248,038.5
10/3/2005 05:50,014.4,00.70,248,039.5
10/3/2005 06:00,014.3,00.59,248,040.5
10/3/2005 06:10,015.6,00.64,248,039.5
10/3/2005 06:20,014.9,00.75,248,039.5
10/3/2005 06:30,014.3,01.39,248,039.5
10/3/2005 06:40,011.7,00.59,248,039.5
10/3/2005 06:50,011.6,00.70,248,039.5
10/3/2005 07:00,009.7,00.96,248,040.5
10/3/2005 07:10,011.9,00.64,248,040.5
10/3/2005 07:20,013.3,01.34,270,040.5
10/3/2005 07:30,014.1,01.55,248,041.5
10/3/2005 07:40,011.2,01.02,270,041.5
10/3/2005 07:50,012.3,01.18,248,040.5
10/3/2005 08:00,013.6,00.96,248,040.5
10/3/2005 08:10,014.7,00.86,225,041.5
10/3/2005 08:20,014.9,01.02,248,042.5
10/3/2005 08:30,013.5,00.80,248,042.5
10/3/2005 08:40,015.6,01.34,248,042.5
10/3/2005 08:50,015.8,01.23,248,043.5
10/3/2005 09:00,014.7,01.71,270,044.5
10/3/2005 09:10,012.2,00.96,270,045.5
10/3/2005 09:20,011.4,00.86,270,045.5
10/3/2005 09:30,011.7,01.12,270,046.5
10/3/2005 09:40,012.0,02.19,270,047.5
10/3/2005 09:50,012.5,01.34,270,047.5
10/3/2005 10:00,010.8,01.66,293,048.5
10/3/2005 10:10,014.1,02.03,270,049.5
10/3/2005 10:20,013.8,01.92,270,050.5
10/3/2005 10:30,013.7,01.98,270,051.5
10/3/2005 10:40,015.9,02.19,293,051.5
10/3/2005 10:50,016.0,01.76,293,051.5
10/3/2005 11:00,015.7,02.30,293,051.5
10/3/2005 11:10,016.3,02.67,293,052.5
10/3/2005 11:20,018.9,02.51,293,052.5
10/3/2005 11:30,017.8,02.41,293,052.5
10/3/2005 11:40,018.3,02.35,293,052.5
10/3/2005 11:50,017.9,01.87,293,052.5
10/3/2005 12:00,015.3,02.14,293,051.5
10/3/2005 12:10,016.2,02.35,293,052.5
10/3/2005 12:20,014.3,02.25,293,052.5
10/3/2005 12:30,013.7,03.80,315,052.5
10/3/2005 12:40,014.0,02.25,315,052.5
10/3/2005 12:50,014.4,02.14,293,051.5
10/3/2005 13:00,015.9,02.35,293,052.5
10/3/2005 13:10,016.7,01.82,293,053.5
10/3/2005 13:20,013.6,02.41,315,053.5
10/3/2005 13:30,014.9,01.76,293,053.5
10/3/2005 13:40,016.5,01.76,293,053.5
10/3/2005 13:50,016.5,01.82,293,052.5
10/3/2005 14:00,016.5,02.41,315,054.5
10/3/2005 14:10,017.0,01.92,293,054.5
10/3/2005 14:20,016.5,02.14,315,054.5
10/3/2005 14:30,017.2,02.19,315,054.5
10/3/2005 14:40,015.6,02.83,315,054.5
10/3/2005 14:50,014.3,02.25,315,054.5
10/3/2005 15:00,014.2,03.64,315,055.5
10/3/2005 15:10,012.9,02.78,315,055.5
10/3/2005 15:20,015.7,02.46,293,055.5
10/3/2005 15:30,014.8,01.98,315,053.5
10/3/2005 15:40,013.6,02.03,315,053.5
10/3/2005 15:50,008.5,02.25,293,053.5
10/3/2005 16:00,009.7,01.18,293,053.5
10/3/2005 16:10,009.2,01.66,293,053.5
10/3/2005 16:20,015.8,03.90,293,052.5
10/3/2005 16:30,010.4,01.87,293,051.5
10/3/2005 16:40,006.7,01.02,270,052.5
10/3/2005 16:50,006.6,00.70,248,051.5
10/3/2005 17:00,010.1,02.57,248,051.5
10/3/2005 17:10,023.3,04.01,248,048.5
10/3/2005 17:20,017.7,04.01,293,046.5
10/3/2005 17:30,009.2,01.82,315,047.5
10/3/2005 17:40,007.6,01.50,293,049.5
10/3/2005 17:50,005.6,00.96,270,050.5
10/3/2005 18:00,009.1,02.30,270,050.5
10/3/2005 18:10,009.4,00.96,270,050.5
10/3/2005 18:20,010.3,00.91,248,048.5
10/3/2005 18:30,012.0,02.03,270,047.5
10/3/2005 18:40,014.7,01.28,270,046.5
10/3/2005 18:50,016.0,01.02,270,045.5
10/3/2005 19:00,016.2,01.23,270,045.5
10/3/2005 19:10,017.0,01.02,270,044.5
10/3/2005 19:20,016.5,01.23,293,044.5
10/3/2005 19:30,015.1,00.96,293,044.5
10/3/2005 19:40,014.4,13.63,293,043.5
10/3/2005 19:50,014.4,00.70,293,043.5
10/3/2005 20:00,014.1,01.07,293,043.5
10/3/2005 20:10,017.0,03.64,293,044.5
10/3/2005 20:20,019.4,01.18,293,044.5
10/3/2005 20:30,019.8,01.98,293,044.5
10/3/2005 20:40,021.4,01.87,293,044.5
10/3/2005 20:50,023.7,01.66,293,044.5
10/3/2005 21:00,024.6,02.09,293,044.5
10/3/2005 21:10,024.1,02.51,293,042.5
10/3/2005 21:20,023.4,01.98,293,042.5
10/3/2005 21:30,021.3,02.09,293,042.5
10/3/2005 21:40,018.5,01.34,293,042.5
10/3/2005 21:50,014.8,01.76,270,042.5
10/3/2005 22:00,013.3,01.23,293,041.5
10/3/2005 22:10,014.0,00.91,293,041.5
10/3/2005 22:20,012.1,00.70,270,041.5
10/3/2005 22:30,012.9,01.34,270,040.5
10/3/2005 22:40,015.1,00.80,270,040.5
10/3/2005 22:50,014.6,00.75,270,040.5
10/3/2005 23:00,015.4,00.86,270,039.5
10/3/2005 23:10,014.7,01.28,270,039.5
10/3/2005 23:20,013.6,00.91,248,039.5
10/3/2005 23:30,014.3,00.70,248,039.5
10/3/2005 23:40,016.0,01.02,248,038.5
10/3/2005 23:50,015.2,00.75,248,038.5
10/4/2005 00:00,015.3,00.64,248,038.5
10/4/2005 00:10,015.4,00.75,248,038.5
10/4/2005 00:20,015.7,00.70,248,038.5
10/4/2005 00:30,015.6,01.02,248,038.5
10/4/2005 00:40,017.6,02.78,248,038.5
10/4/2005 00:50,018.2,01.66,270,039.5
10/4/2005 01:00,014.3,00.86,270,038.5
10/4/2005 01:10,013.4,01.02,270,039.5
10/4/2005 01:20,013.0,01.02,270,038.5
10/4/2005 01:30,012.8,00.86,270,038.5
10/4/2005 01:40,013.6,00.86,270,037.5
10/4/2005 01:50,014.7,01.12,293,037.5
10/4/2005 02:00,012.8,01.39,293,037.5
10/4/2005 02:10,010.7,01.02,293,037.5
10/4/2005 02:20,012.6,00.80,270,036.5
10/4/2005 02:30,013.7,00.70,270,036.5
10/4/2005 02:40,012.5,01.39,270,037.5
10/4/2005 02:50,006.8,00.96,248,037.5
10/4/2005 03:00,006.4,00.96,248,037.5
10/4/2005 03:10,006.4,01.12,225,037.5
10/4/2005 03:20,007.8,01.60,225,038.5
10/4/2005 03:30,009.4,01.34,248,038.5
10/4/2005 03:40,009.1,01.28,248,038.5
10/4/2005 03:50,008.6,01.18,248,038.5
10/4/2005 04:00,007.2,01.39,248,038.5
10/4/2005 04:10,006.2,01.07,248,037.5
10/4/2005 04:20,006.6,00.91,248,037.5
10/4/2005 04:30,008.6,01.44,248,037.5
10/4/2005 04:40,014.0,01.71,270,038.5
10/4/2005 04:50,014.1,01.55,270,038.5
10/4/2005 05:00,014.6,02.46,270,038.5
10/4/2005 05:10,019.2,01.71,270,038.5
10/4/2005 05:20,021.4,01.82,270,038.5
10/4/2005 05:30,021.8,01.71,270,038.5
10/4/2005 05:40,021.5,01.60,270,037.5
10/4/2005 05:50,020.2,01.50,270,037.5
10/4/2005 06:00,020.3,01.66,270,037.5
10/4/2005 06:10,022.2,01.82,270,037.5
10/4/2005 06:20,024.5,13.63,270,038.5
10/4/2005 06:30,025.1,02.46,293,038.5
10/4/2005 06:40,026.9,02.19,270,038.5
10/4/2005 06:50,027.8,02.03,270,038.5
10/4/2005 07:00,028.9,02.14,270,038.5
10/4/2005 07:10,028.6,01.98,270,037.5
10/4/2005 07:20,029.4,02.30,270,037.5
10/4/2005 07:30,028.7,02.14,270,037.5
10/4/2005 07:40,029.5,01.98,270,037.5
10/4/2005 07:50,029.0,01.71,270,037.5
10/4/2005 08:00,026.6,02.09,270,037.5
10/4/2005 08:10,027.1,02.14,270,037.5
10/4/2005 08:20,028.0,01.92,270,037.5
10/4/2005 08:30,029.2,02.51,270,037.5
10/4/2005 08:40,032.1,02.35,270,038.5
10/4/2005 08:50,031.6,02.35,270,038.5
10/4/2005 09:00,030.0,02.35,270,038.5
10/4/2005 09:10,027.5,02.51,270,038.5
10/4/2005 09:20,025.0,02.35,270,038.5
10/4/2005 09:30,027.5,02.73,270,038.5
10/4/2005 09:40,027.7,02.57,293,039.5
10/4/2005 09:50,031.2,02.78,270,039.5
10/4/2005 10:00,029.8,03.21,293,040.5
10/4/2005 10:10,030.6,03.37,293,040.5
10/4/2005 10:20,034.0,03.32,293,041.5
10/4/2005 10:30,035.4,03.69,293,041.5
10/4/2005 10:40,037.5,03.05,293,042.5
10/4/2005 10:50,036.6,03.37,293,043.5
10/4/2005 11:00,040.0,02.46,270,043.5
10/4/2005 11:10,037.3,03.64,270,044.5
10/4/2005 11:20,037.0,03.05,293,044.5
10/4/2005 11:30,035.1,02.94,293,044.5
10/4/2005 11:40,035.5,02.62,293,045.5
10/4/2005 11:50,035.2,02.94,293,045.5
10/4/2005 12:00,036.1,03.05,293,045.5
10/4/2005 12:10,036.6,02.89,293,046.5
10/4/2005 12:20,035.7,03.10,293,047.5
10/4/2005 12:30,037.7,03.42,293,047.5
10/4/2005 12:40,040.6,03.32,270,048.5
10/4/2005 12:50,043.0,03.15,293,048.5
10/4/2005 13:00,043.9,03.48,293,048.5
10/4/2005 13:10,044.2,03.26,293,049.5
10/4/2005 13:20,044.4,03.37,293,049.5
10/4/2005 13:30,044.9,03.32,270,049.5
10/4/2005 13:40,041.6,03.53,293,050.5
10/4/2005 13:50,044.8,03.32,293,050.5
10/4/2005 14:00,042.9,03.21,293,050.5
10/4/2005 14:10,039.9,03.26,293,050.5
10/4/2005 14:20,039.7,03.53,293,051.5
10/4/2005 14:30,040.1,03.21,293,051.5
10/4/2005 14:40,040.4,02.83,293,051.5
10/4/2005 14:50,039.6,04.54,293,051.5
10/4/2005 15:00,037.8,03.15,293,051.5
10/4/2005 15:10,036.1,03.53,293,052.5
10/4/2005 15:20,038.2,03.74,293,052.5
10/4/2005 15:30,041.4,04.12,293,051.5
10/4/2005 15:40,039.3,04.01,293,052.5
10/4/2005 15:50,041.5,02.57,293,052.5
10/4/2005 16:00,040.9,03.58,293,052.5
10/4/2005 16:10,041.0,02.99,293,052.5
10/4/2005 16:20,040.1,03.85,293,052.5
10/4/2005 16:30,040.0,04.12,293,052.5
10/4/2005 16:40,040.5,04.01,293,052.5
10/4/2005 16:50,040.8,03.26,293,052.5
10/4/2005 17:00,041.0,03.26,293,052.5
10/4/2005 17:10,040.3,03.74,293,052.5
10/4/2005 17:20,043.3,03.37,293,052.5
10/4/2005 17:30,041.0,03.53,293,052.5
10/4/2005 17:40,041.4,03.69,293,052.5
10/4/2005 17:50,040.2,03.58,293,051.5
10/4/2005 18:00,039.3,03.53,293,051.5
10/4/2005 18:10,037.7,03.42,293,051.5
10/4/2005 18:20,037.7,03.15,293,050.5
10/4/2005 18:30,037.0,13.63,293,050.5
10/4/2005 18:40,035.9,03.48,293,050.5
10/4/2005 18:50,033.6,02.94,293,049.5
10/4/2005 19:00,033.0,03.10,293,049.5
10/4/2005 19:10,031.2,02.25,293,048.5
10/4/2005 19:20,029.5,02.30,293,048.5
10/4/2005 19:30,028.7,01.98,270,047.5
10/4/2005 19:40,029.5,02.03,270,047.5
10/4/2005 19:50,029.3,02.09,270,046.5
10/4/2005 20:00,030.1,01.87,270,046.5
10/4/2005 20:10,028.5,01.82,270,045.5
10/4/2005 20:20,031.1,01.76,270,046.5
10/4/2005 20:30,032.0,02.35,270,046.5
10/4/2005 20:40,031.0,02.14,270,046.5
10/4/2005 20:50,030.7,02.51,270,045.5
10/4/2005 21:00,030.1,01.92,270,045.5
10/4/2005 21:10,029.0,02.03,270,045.5
10/4/2005 21:20,028.5,01.71,270,045.5
10/4/2005 21:30,027.3,01.71,270,044.5
10/4/2005 21:40,028.3,01.50,270,044.5
10/4/2005 21:50,027.6,01.66,270,044.5
10/4/2005 22:00,025.5,01.60,270,044.5
10/4/2005 22:10,022.2,01.50,270,043.5
10/4/2005 22:20,023.3,01.87,270,042.5
10/4/2005 22:30,023.7,01.23,270,042.5
10/4/2005 22:40,023.1,01.18,270,042.5
10/4/2005 22:50,024.1,01.18,270,042.5
10/4/2005 23:00,024.5,01.23,270,042.5
10/4/2005 23:10,023.6,01.12,270,041.5
10/4/2005 23:20,023.9,01.07,270,041.5
10/4/2005 23:30,023.0,01.23,270,041.5
10/4/2005 23:40,023.3,01.28,270,041.5
10/4/2005 23:50,024.1,01.28,270,041.5
10/5/2005 00:00,024.0,01.34,270,041.5
10/5/2005 00:10,023.1,01.23,270,042.5
10/5/2005 00:20,020.7,01.28,270,040.5
10/5/2005 00:30,024.5,13.63,248,039.5
10/5/2005 00:40,024.5,01.23,270,040.5
10/5/2005 00:50,024.0,01.18,270,040.5
10/5/2005 01:00,023.7,01.50,248,040.5
10/5/2005 01:10,022.2,01.71,270,040.5
10/5/2005 01:20,021.6,01.50,248,040.5
10/5/2005 01:30,020.7,01.50,248,039.5
10/5/2005 01:40,021.7,01.50,248,039.5
10/5/2005 01:50,020.3,01.02,248,039.5
10/5/2005 02:00,016.7,02.09,248,038.5
10/5/2005 02:10,010.5,02.09,248,036.5
10/5/2005 02:20,008.0,01.34,203,036.5
10/5/2005 02:30,006.1,01.44,225,037.5
10/5/2005 02:40,011.8,01.87,248,037.5
10/5/2005 02:50,012.7,01.12,248,036.5
10/5/2005 03:00,013.2,00.96,225,036.5
10/5/2005 03:10,014.0,00.96,248,035.5
10/5/2005 03:20,016.8,00.91,248,034.5
10/5/2005 03:30,017.9,00.70,248,034.5
10/5/2005 03:40,017.3,00.80,248,034.5
10/5/2005 03:50,016.8,00.80,248,034.5
10/5/2005 04:00,015.2,01.50,248,034.5
10/5/2005 04:10,009.3,01.18,248,034.5
10/5/2005 04:20,003.9,02.83,248,034.5
10/5/2005 04:30,001.0,00.48,045,033.5
10/5/2005 04:40,002.3,01.55,113,034.5
10/5/2005 04:50,000.9,00.37,135,036.5
10/5/2005 05:00,003.3,00.64,203,036.5
10/5/2005 05:10,003.9,00.53,203,035.5
10/5/2005 05:20,003.1,00.64,203,034.5
10/5/2005 05:30,004.4,00.48,225,035.5
10/5/2005 05:40,005.3,00.75,225,032.5
10/5/2005 05:50,004.9,00.59,225,032.5
10/5/2005 06:00,003.2,01.12,203,033.5
10/5/2005 06:10,002.7,01.07,180,034.5
10/5/2005 06:20,003.7,00.59,180,035.5
10/5/2005 06:30,004.9,01.34,180,034.5
10/5/2005 06:40,008.1,00.96,203,033.5
10/5/2005 06:50,009.8,00.64,203,032.5
10/5/2005 07:00,008.6,00.86,180,031.5
10/5/2005 07:10,007.0,00.86,203,031.5
10/5/2005 07:20,006.9,00.70,203,030.5
10/5/2005 07:30,007.1,00.64,203,031.5
10/5/2005 07:40,007.5,00.59,203,031.5
10/5/2005 07:50,006.4,00.59,203,030.5
10/5/2005 08:00,007.6,00.48,203,031.5
10/5/2005 08:10,007.3,00.96,203,031.5
10/5/2005 08:20,005.8,00.80,203,030.5
10/5/2005 08:30,005.9,01.12,180,031.5
10/5/2005 08:40,005.3,00.80,113,034.5
10/5/2005 08:50,003.7,00.80,113,035.5
10/5/2005 09:00,001.7,01.07,135,036.5
10/5/2005 09:10,003.4,01.02,090,037.5
10/5/2005 09:20,004.5,00.70,090,037.5
10/5/2005 09:30,004.7,00.86,113,038.5
10/5/2005 09:40,005.1,00.96,090,040.5
10/5/2005 09:50,005.5,00.80,090,039.5
10/5/2005 10:00,005.2,00.96,090,039.5
10/5/2005 10:10,005.5,00.96,090,039.5
10/5/2005 10:20,004.1,00.86,090,041.5
10/5/2005 10:30,002.8,01.28,090,043.5
10/5/2005 10:40,003.2,01.23,090,044.5
10/5/2005 10:50,003.8,01.28,090,045.5
10/5/2005 11:00,005.8,01.44,090,046.5
10/5/2005 11:10,005.6,01.12,090,046.5
10/5/2005 11:20,005.0,01.50,090,047.5
10/5/2005 11:30,006.3,01.07,090,047.5
10/5/2005 11:40,005.9,00.96,090,046.5
10/5/2005 11:50,004.9,00.96,113,047.5
10/5/2005 12:00,005.3,01.34,090,047.5
10/5/2005 12:10,004.5,00.91,090,047.5
10/5/2005 12:20,005.1,01.55,113,050.5
10/5/2005 12:30,003.7,01.39,068,051.5
10/5/2005 12:40,004.0,01.34,045,049.5
10/5/2005 12:50,004.4,00.91,045,049.5
10/5/2005 13:00,005.9,01.76,045,049.5
10/5/2005 13:10,005.8,00.80,045,049.5
10/5/2005 13:20,006.1,00.91,068,049.5
10/5/2005 13:30,007.0,01.12,045,050.5
10/5/2005 13:40,006.9,01.71,068,051.5
10/5/2005 13:50,007.7,02.09,068,051.5
10/5/2005 14:00,006.9,01.44,068,052.5
10/5/2005 14:10,008.0,01.50,068,051.5
10/5/2005 14:20,007.5,01.66,068,052.5
10/5/2005 14:30,008.2,01.44,068,052.5
10/5/2005 14:40,008.2,01.44,090,052.5
10/5/2005 14:50,007.4,01.87,068,054.5
10/5/2005 15:00,007.7,02.41,068,056.5
10/5/2005 15:10,006.6,02.46,090,056.5
10/5/2005 15:20,009.1,01.76,113,056.5
10/5/2005 15:30,007.7,01.60,090,056.5
10/5/2005 15:40,006.9,03.10,068,057.5
10/5/2005 15:50,008.1,02.94,090,056.5
10/5/2005 16:00,008.7,01.50,113,057.5
10/5/2005 16:10,007.4,02.14,113,057.5
10/5/2005 16:20,007.5,01.87,090,057.5
10/5/2005 16:30,007.7,02.57,068,057.5
10/5/2005 16:40,007.0,01.76,045,057.5
10/5/2005 16:50,005.1,01.71,068,057.5
10/5/2005 17:00,005.6,01.55,068,058.5
10/5/2005 17:10,007.4,01.82,068,058.5
10/5/2005 17:20,004.8,02.19,090,058.5
10/5/2005 17:30,003.7,02.19,068,058.5
10/5/2005 17:40,007.1,01.28,090,058.5
10/5/2005 17:50,005.4,01.34,090,058.5
10/5/2005 18:00,005.1,01.55,068,058.5
10/5/2005 18:10,007.3,01.07,068,056.5
10/5/2005 18:20,007.0,01.34,068,056.5
10/5/2005 18:30,007.4,01.34,068,055.5
10/5/2005 18:40,006.9,00.80,068,055.5
10/5/2005 18:50,006.7,00.48,068,054.5
10/5/2005 19:00,006.6,00.59,090,053.5
10/5/2005 19:10,006.3,00.53,090,053.5
10/5/2005 19:20,006.1,00.53,090,052.5
10/5/2005 19:30,005.8,00.80,090,052.5
10/5/2005 19:40,004.6,00.48,090,052.5
10/5/2005 19:50,004.1,00.43,090,051.5
10/5/2005 20:00,004.1,00.59,090,051.5
10/5/2005 20:10,003.4,00.96,090,050.5
10/5/2005 20:20,005.0,00.53,090,050.5
10/5/2005 20:30,005.5,00.80,090,050.5
10/5/2005 20:40,005.9,00.75,090,050.5
10/5/2005 20:50,006.8,00.80,090,049.5
10/5/2005 21:00,006.4,00.91,090,048.5
10/5/2005 21:10,005.3,00.53,113,048.5
10/5/2005 21:20,005.0,00.75,113,047.5
10/5/2005 21:30,006.2,01.18,135,047.5
10/5/2005 21:40,007.8,00.70,135,048.5
10/5/2005 21:50,008.5,00.91,135,047.5
10/5/2005 22:00,006.4,00.64,158,046.5
10/5/2005 22:10,007.0,00.75,158,043.5
10/5/2005 22:20,007.7,00.86,135,044.5
10/5/2005 22:30,008.5,00.75,135,045.5
10/5/2005 22:40,008.7,00.96,135,044.5
10/5/2005 22:50,006.7,00.53,113,044.5
10/5/2005 23:00,005.6,00.59,135,044.5
10/5/2005 23:10,004.6,00.64,113,044.5
10/5/2005 23:20,005.6,00.86,090,043.5
10/5/2005 23:30,004.0,00.75,068,042.5
10/5/2005 23:40,002.9,01.02,068,040.5
10/5/2005 23:50,002.1,01.07,068,039.5
10/6/2005 00:00,002.5,00.96,068,039.5
10/6/2005 00:10,003.7,00.91,045,039.5
10/6/2005 00:20,004.5,00.48,023,038.5
10/6/2005 00:30,008.2,01.92,045,036.5
10/6/2005 00:40,009.7,00.43,068,037.5
10/6/2005 00:50,008.7,00.75,068,037.5
10/6/2005 01:00,008.5,00.64,068,037.5
10/6/2005 01:10,007.9,00.64,068,037.5
10/6/2005 01:20,008.0,00.64,068,037.5
10/6/2005 01:30,007.8,00.48,068,036.5
10/6/2005 01:40,007.9,00.64,090,036.5
10/6/2005 01:50,009.1,00.64,090,036.5
10/6/2005 02:00,009.8,00.59,090,036.5
10/6/2005 02:10,009.7,00.75,090,035.5
10/6/2005 02:20,008.1,00.64,090,035.5
10/6/2005 02:30,007.6,00.48,090,035.5
10/6/2005 02:40,007.0,00.96,090,035.5
10/6/2005 02:50,007.0,00.64,113,035.5
10/6/2005 03:00,007.0,00.64,113,034.5
10/6/2005 03:10,006.7,00.53,113,035.5
10/6/2005 03:20,007.8,00.64,135,036.5
10/6/2005 03:30,009.3,00.64,135,036.5
10/6/2005 03:40,009.5,00.70,113,035.5
10/6/2005 03:50,009.7,00.86,113,035.5
10/6/2005 04:00,010.0,00.80,113,034.5
10/6/2005 04:10,008.8,00.96,113,034.5
10/6/2005 04:20,010.8,01.12,113,034.5
10/6/2005 04:30,010.1,01.02,113,034.5
10/6/2005 04:40,009.0,00.75,113,034.5
10/6/2005 04:50,009.4,00.75,090,033.5
10/6/2005 05:00,009.7,00.70,090,033.5
10/6/2005 05:10,010.7,00.70,113,032.5
10/6/2005 05:20,010.1,01.18,113,033.5
10/6/2005 05:30,008.2,00.59,113,031.5
10/6/2005 05:40,008.0,00.75,113,032.5
10/6/2005 05:50,007.9,00.53,113,032.5
10/6/2005 06:00,008.3,00.53,113,032.5
10/6/2005 06:10,009.5,00.64,113,031.5
10/6/2005 06:20,009.4,00.53,113,031.5
10/6/2005 06:30,008.8,00.91,113,031.5
10/6/2005 06:40,008.4,01.23,135,031.5
10/6/2005 06:50,009.2,00.86,135,032.5
10/6/2005 07:00,007.2,00.59,113,032.5
10/6/2005 07:10,007.7,00.86,135,032.5
10/6/2005 07:20,008.7,01.23,113,032.5
10/6/2005 07:30,009.7,00.91,113,033.5
10/6/2005 07:40,009.9,00.70,113,032.5
10/6/2005 07:50,009.2,00.80,113,032.5
10/6/2005 08:00,010.1,00.75,113,033.5
10/6/2005 08:10,010.1,00.70,090,033.5
10/6/2005 08:20,010.0,00.75,090,033.5
10/6/2005 08:30,009.7,00.86,090,034.5
10/6/2005 08:40,008.9,00.86,090,034.5
10/6/2005 08:50,009.2,01.02,090,034.5
10/6/2005 09:00,009.5,01.07,090,035.5
10/6/2005 09:10,011.4,01.34,090,035.5
10/6/2005 09:20,011.2,01.02,090,036.5
10/6/2005 09:30,010.3,01.55,090,037.5
10/6/2005 09:40,010.0,01.02,090,037.5
10/6/2005 09:50,010.6,01.02,090,038.5
10/6/2005 10:00,011.4,01.60,090,040.5
10/6/2005 10:10,013.2,01.71,090,041.5
10/6/2005 10:20,016.3,02.03,090,042.5
10/6/2005 10:30,017.5,01.66,113,043.5
10/6/2005 10:40,015.1,01.82,113,044.5
10/6/2005 10:50,014.4,01.82,113,046.5
10/6/2005 11:00,014.6,01.87,113,047.5
10/6/2005 11:10,013.4,01.76,113,048.5
10/6/2005 11:20,013.6,01.71,113,049.5
10/6/2005 11:30,012.3,01.34,113,050.5
10/6/2005 11:40,013.7,01.60,113,051.5
10/6/2005 11:50,013.3,02.19,113,053.5
10/6/2005 12:00,014.7,01.76,090,054.5
10/6/2005 12:10,014.1,02.14,113,055.5
10/6/2005 12:20,013.2,01.98,090,056.5
10/6/2005 12:30,012.7,01.92,113,056.5
10/6/2005 12:40,012.1,02.14,113,057.5
10/6/2005 12:50,012.5,02.67,090,058.5
10/6/2005 13:00,013.9,02.14,090,058.5
10/6/2005 13:10,012.7,02.35,090,059.5
10/6/2005 13:20,013.2,02.25,090,060.5
10/6/2005 13:30,013.7,02.19,090,060.5
10/6/2005 13:40,012.1,02.46,090,060.5
10/6/2005 13:50,012.3,02.35,090,061.5
10/6/2005 14:00,012.7,02.57,068,061.5
10/6/2005 14:10,012.9,02.73,090,062.5
10/6/2005 14:20,013.0,02.35,090,062.5
10/6/2005 14:30,013.5,01.98,090,063.5
10/6/2005 14:40,013.1,02.41,090,063.5
10/6/2005 14:50,013.1,02.41,113,064.5
10/6/2005 15:00,011.0,01.87,113,064.5
10/6/2005 15:10,009.1,02.46,090,064.5
10/6/2005 15:20,010.8,02.19,113,065.5
10/6/2005 15:30,011.1,01.44,113,065.5
10/6/2005 15:40,010.0,02.19,090,066.5
10/6/2005 15:50,010.6,03.21,090,066.5
10/6/2005 16:00,010.2,02.51,090,066.5
10/6/2005 16:10,010.0,02.25,090,066.5
10/6/2005 16:20,010.5,01.82,090,066.5
10/6/2005 16:30,010.2,02.14,090,066.5
10/6/2005 16:40,010.9,02.35,068,066.5
10/6/2005 16:50,011.9,02.51,068,066.5
10/6/2005 17:00,013.8,02.14,068,065.5
10/6/2005 17:10,013.9,01.71,068,065.5
10/6/2005 17:20,013.0,01.92,068,065.5
10/6/2005 17:30,012.8,01.28,068,065.5
10/6/2005 17:40,012.9,01.66,068,065.5
10/6/2005 17:50,012.4,01.60,068,065.5
10/6/2005 18:00,011.7,01.50,068,065.5
10/6/2005 18:10,011.7,01.55,068,064.5
10/6/2005 18:20,013.3,01.18,068,064.5
10/6/2005 18:30,011.8,01.23,068,063.5
10/6/2005 18:40,011.8,00.96,068,062.5
10/6/2005 18:50,013.0,01.12,090,061.5
10/6/2005 19:00,012.0,00.70,090,060.5
10/6/2005 19:10,012.6,00.75,090,058.5
10/6/2005 19:20,011.6,01.12,090,058.5
10/6/2005 19:30,010.9,00.70,090,057.5
10/6/2005 19:40,011.1,00.70,090,057.5
10/6/2005 19:50,011.8,00.96,090,056.5
10/6/2005 20:00,009.1,01.18,090,055.5
10/6/2005 20:10,010.4,00.86,090,055.5
10/6/2005 20:20,009.9,01.23,113,054.5
10/6/2005 20:30,011.2,01.07,113,054.5
10/6/2005 20:40,011.0,00.86,113,054.5
10/6/2005 20:50,011.4,00.80,113,054.5
10/6/2005 21:00,011.7,00.80,113,054.5
10/6/2005 21:10,010.4,00.75,113,054.5
10/6/2005 21:20,008.9,00.43,113,053.5
10/6/2005 21:30,007.6,00.86,113,053.5
10/6/2005 21:40,005.3,00.43,113,052.5
10/6/2005 21:50,008.5,02.03,090,052.5
10/6/2005 22:00,008.2,00.96,090,052.5
10/6/2005 22:10,007.1,00.48,090,051.5
10/6/2005 22:20,006.7,00.53,090,051.5
10/6/2005 22:30,008.0,00.59,090,049.5
10/6/2005 22:40,007.8,00.48,090,048.5
10/6/2005 22:50,008.1,00.59,090,048.5
10/6/2005 23:00,008.9,00.53,090,046.5
10/6/2005 23:10,009.0,00.43,090,046.5
10/6/2005 23:20,008.9,00.43,090,045.5
10/6/2005 23:30,009.1,00.43,090,045.5
10/6/2005 23:40,009.1,00.48,090,044.5
10/6/2005 23:50,007.9,00.80,113,044.5
10/7/2005 00:00,005.6,00.70,090,044.5
10/7/2005 00:10,006.4,00.59,090,044.5
10/7/2005 00:20,007.7,01.12,068,043.5
10/7/2005 00:30,009.8,00.48,090,042.5
10/7/2005 00:40,008.3,00.59,090,042.5
10/7/2005 00:50,008.9,00.59,090,041.5
10/7/2005 01:00,008.8,00.53,090,041.5
10/7/2005 01:10,008.3,00.53,090,041.5
10/7/2005 01:20,007.8,00.53,090,041.5
10/7/2005 01:30,007.6,00.75,090,041.5
10/7/2005 01:40,008.9,00.53,090,041.5
10/7/2005 01:50,007.7,00.70,090,041.5
10/7/2005 02:00,008.1,00.86,090,040.5
10/7/2005 02:10,007.1,00.53,090,040.5
10/7/2005 02:20,008.1,00.80,090,040.5
10/7/2005 02:30,009.0,00.59,090,040.5
10/7/2005 02:40,009.1,00.75,068,039.5
10/7/2005 02:50,009.3,00.43,090,040.5
10/7/2005 03:00,008.9,00.59,090,040.5
10/7/2005 03:10,008.3,01.39,113,039.5
10/7/2005 03:20,005.9,00.70,090,037.5
10/7/2005 03:30,005.4,00.70,090,037.5
10/7/2005 03:40,006.0,00.86,090,039.5
10/7/2005 03:50,004.8,01.23,068,039.5
10/7/2005 04:00,005.8,00.43,090,038.5
10/7/2005 04:10,006.2,00.96,090,040.5
10/7/2005 04:20,007.6,00.70,090,039.5
10/7/2005 04:30,008.6,00.75,113,039.5
10/7/2005 04:40,008.2,00.64,113,039.5
10/7/2005 04:50,009.6,00.70,113,039.5
10/7/2005 05:00,008.7,00.64,113,037.5
10/7/2005 05:10,011.3,01.07,113,037.5
10/7/2005 05:20,008.6,01.50,113,037.5
10/7/2005 05:30,008.7,00.53,113,038.5
10/7/2005 05:40,008.0,01.60,135,039.5
10/7/2005 05:50,006.9,01.12,113,038.5
10/7/2005 06:00,008.4,00.70,135,038.5
10/7/2005 06:10,008.3,00.75,113,038.5
10/7/2005 06:20,006.8,00.75,113,038.5
10/7/2005 06:30,006.0,00.91,113,037.5
10/7/2005 06:40,008.6,02.14,113,037.5
10/7/2005 06:50,008.6,01.44,113,037.5
10/7/2005 07:00,008.3,00.86,113,037.5
10/7/2005 07:10,008.6,00.86,113,037.5
10/7/2005 07:20,009.2,01.18,113,037.5
10/7/2005 07:30,008.2,00.91,113,037.5
10/7/2005 07:40,006.7,00.96,113,037.5
10/7/2005 07:50,008.0,00.64,135,037.5
10/7/2005 08:00,007.6,00.91,135,038.5
10/7/2005 08:10,007.9,01.02,113,037.5
10/7/2005 08:20,005.5,00.80,113,037.5
10/7/2005 08:30,006.5,01.12,113,038.5
10/7/2005 08:40,007.7,01.12,113,039.5
10/7/2005 08:50,006.7,01.02,113,040.5
10/7/2005 09:00,006.4,01.23,113,041.5
10/7/2005 09:10,006.3,00.86,113,041.5
10/7/2005 09:20,005.9,01.07,113,043.5
10/7/2005 09:30,006.6,00.91,113,043.5
10/7/2005 09:40,006.7,00.96,090,044.5
10/7/2005 09:50,006.6,00.91,113,045.5
10/7/2005 10:00,006.4,00.96,113,044.5
10/7/2005 10:10,004.7,00.70,113,046.5
10/7/2005 10:20,005.2,00.75,113,048.5
10/7/2005 10:30,004.8,00.80,113,048.5
10/7/2005 10:40,004.4,00.96,090,051.5
10/7/2005 10:50,004.7,01.12,090,052.5
10/7/2005 11:00,003.9,01.34,090,053.5
10/7/2005 11:10,004.4,01.34,090,054.5
10/7/2005 11:20,003.3,01.39,113,055.5
10/7/2005 11:30,001.7,01.12,113,057.5
10/7/2005 11:40,002.4,01.66,113,058.5
10/7/2005 11:50,001.1,00.96,203,060.5
10/7/2005 12:00,002.1,01.28,315,061.5
10/7/2005 12:10,002.4,01.28,315,061.5
10/7/2005 12:20,001.6,01.07,023,063.5
10/7/2005 12:30,003.6,01.55,293,063.5
10/7/2005 12:40,001.6,01.28,293,064.5
10/7/2005 12:50,002.4,01.60,338,066.5
10/7/2005 13:00,002.4,01.92,338,067.5
10/7/2005 13:10,003.3,02.25,023,066.5
10/7/2005 13:20,004.1,02.09,000,067.5
10/7/2005 13:30,002.9,01.71,000,068.5
10/7/2005 13:40,002.7,01.55,000,068.5
10/7/2005 13:50,004.9,01.66,315,068.5
10/7/2005 14:00,010.0,01.76,293,068.5
10/7/2005 14:10,010.2,02.09,293,067.5
10/7/2005 14:20,010.9,01.60,315,067.5
10/7/2005 14:30,011.5,01.71,315,067.5
10/7/2005 14:40,009.9,01.71,315,067.5
10/7/2005 14:50,009.4,01.34,315,068.5
10/7/2005 15:00,008.2,01.39,315,068.5
10/7/2005 15:10,009.2,01.82,293,068.5
10/7/2005 15:20,010.9,01.82,293,067.5
10/7/2005 15:30,010.6,01.44,315,067.5
10/7/2005 15:40,010.8,01.55,315,068.5
10/7/2005 15:50,010.6,01.39,315,068.5
10/7/2005 16:00,008.6,01.18,338,068.5
10/7/2005 16:10,007.7,00.91,315,066.5
10/7/2005 16:20,008.2,01.07,315,067.5
10/7/2005 16:30,007.6,01.60,315,067.5
10/7/2005 16:40,005.9,00.91,315,067.5
10/7/2005 16:50,005.6,01.18,315,067.5
10/7/2005 17:00,006.6,01.02,315,067.5
10/7/2005 17:10,008.2,01.23,338,067.5
10/7/2005 17:20,011.7,00.80,315,066.5
10/7/2005 17:30,011.3,01.23,338,066.5
10/7/2005 17:40,013.6,01.39,338,066.5
10/7/2005 17:50,014.9,01.50,315,066.5
10/7/2005 18:00,013.7,01.02,315,065.5
10/7/2005 18:10,013.3,01.12,315,064.5
10/7/2005 18:20,011.6,01.60,315,064.5
10/7/2005 18:30,011.0,00.86,315,064.5
10/7/2005 18:40,011.2,00.70,315,064.5
10/7/2005 18:50,010.0,01.23,293,063.5
10/7/2005 19:00,007.0,00.80,270,063.5
10/7/2005 19:10,009.1,01.18,270,061.5
10/7/2005 19:20,012.8,01.39,270,061.5
10/7/2005 19:30,014.5,00.59,270,060.5
10/7/2005 19:40,015.1,00.70,270,060.5
10/7/2005 19:50,016.8,01.07,270,059.5
10/7/2005 20:00,017.8,01.02,270,059.5
10/7/2005 20:10,018.2,00.91,270,059.5
10/7/2005 20:20,019.3,01.18,270,058.5
10/7/2005 20:30,020.9,01.28,270,058.5
10/7/2005 20:40,020.7,01.39,270,058.5
10/7/2005 20:50,020.0,01.39,270,058.5
10/7/2005 21:00,020.4,01.39,270,058.5
10/7/2005 21:10,019.8,01.76,270,057.5
10/7/2005 21:20,020.5,01.23,293,057.5
10/7/2005 21:30,020.1,01.07,293,057.5
10/7/2005 21:40,020.3,01.18,270,057.5
10/7/2005 21:50,020.6,01.23,270,056.5
10/7/2005 22:00,020.6,01.34,270,056.5
10/7/2005 22:10,021.0,01.39,270,056.5
10/7/2005 22:20,021.5,01.39,270,056.5
10/7/2005 22:30,021.8,01.34,270,056.5
10/7/2005 22:40,021.1,01.28,270,055.5
10/7/2005 22:50,022.2,01.23,270,055.5
10/7/2005 23:00,022.6,01.44,270,055.5
10/7/2005 23:10,022.2,01.44,270,055.5
10/7/2005 23:20,022.7,01.50,270,055.5
10/7/2005 23:30,023.7,01.34,270,055.5
10/7/2005 23:40,022.5,01.28,270,054.5
10/7/2005 23:50,022.4,01.39,270,054.5
10/8/2005 00:00,023.3,01.34,293,054.5
10/8/2005 00:10,021.3,01.39,293,054.5
10/8/2005 00:20,021.6,01.12,270,053.5
10/8/2005 00:30,021.2,01.28,270,053.5
10/8/2005 00:40,021.0,01.39,270,053.5
10/8/2005 00:50,020.9,01.34,270,052.5
10/8/2005 01:00,021.5,01.23,270,052.5
10/8/2005 01:10,021.8,02.67,270,052.5
10/8/2005 01:20,027.0,03.10,293,053.5
10/8/2005 01:30,026.5,01.82,270,053.5
10/8/2005 01:40,025.7,01.82,270,053.5
10/8/2005 01:50,025.9,02.03,270,053.5
10/8/2005 02:00,027.3,01.92,270,053.5
10/8/2005 02:10,029.1,01.92,270,053.5
10/8/2005 02:20,026.5,01.76,270,053.5
10/8/2005 02:30,029.5,01.98,270,053.5
10/8/2005 02:40,028.1,02.51,293,053.5
10/8/2005 02:50,028.5,01.98,270,053.5
10/8/2005 03:00,029.7,02.09,270,053.5
10/8/2005 03:10,030.1,02.35,270,053.5
10/8/2005 03:20,030.1,02.19,270,053.5
10/8/2005 03:30,028.5,02.46,270,053.5
10/8/2005 03:40,028.4,02.25,270,053.5
10/8/2005 03:50,029.5,01.82,270,052.5
10/8/2005 04:00,029.4,02.41,293,052.5
10/8/2005 04:10,032.6,02.94,293,052.5
10/8/2005 04:20,032.2,02.78,293,052.5
10/8/2005 04:30,032.6,02.62,293,051.5
10/8/2005 04:40,034.0,03.05,293,050.5
10/8/2005 04:50,033.8,02.78,270,049.5
10/8/2005 05:00,035.0,02.83,270,049.5
10/8/2005 05:10,035.3,02.78,270,048.5
10/8/2005 05:20,035.1,02.41,270,048.5
10/8/2005 05:30,033.4,02.78,270,048.5
10/8/2005 05:40,032.5,03.05,270,047.5
10/8/2005 05:50,031.6,02.62,270,047.5
10/8/2005 06:00,031.4,02.46,270,047.5
10/8/2005 06:10,028.3,02.30,270,048.5
10/8/2005 06:20,028.4,02.30,270,048.5
10/8/2005 06:30,029.3,02.41,270,048.5
10/8/2005 06:40,032.4,03.26,270,048.5
10/8/2005 06:50,029.9,02.94,270,048.5
10/8/2005 07:00,028.5,02.67,270,047.5
10/8/2005 07:10,028.5,01.98,270,047.5
10/8/2005 07:20,025.3,03.15,270,047.5
10/8/2005 07:30,022.3,02.46,270,047.5
10/8/2005 07:40,017.6,02.62,248,047.5
10/8/2005 07:50,013.8,01.44,248,047.5
10/8/2005 08:00,018.5,02.09,270,048.5
10/8/2005 08:10,018.6,01.71,270,048.5
10/8/2005 08:20,017.4,01.71,248,048.5
10/8/2005 08:30,014.8,01.82,248,048.5
10/8/2005 08:40,016.9,01.82,248,048.5
10/8/2005 08:50,018.0,01.66,248,048.5
10/8/2005 09:00,018.6,01.76,248,048.5
10/8/2005 09:10,020.2,01.98,270,049.5
10/8/2005 09:20,021.6,02.30,270,050.5
10/8/2005 09:30,021.5,02.14,270,050.5
10/8/2005 09:40,023.9,01.71,270,050.5
10/8/2005 09:50,025.1,01.92,270,050.5
10/8/2005 10:00,023.9,02.09,270,051.5
10/8/2005 10:10,025.4,02.09,270,051.5
10/8/2005 10:20,028.2,02.14,270,051.5
10/8/2005 10:30,029.7,02.14,270,051.5
10/8/2005 10:40,029.8,02.35,270,052.5
10/8/2005 10:50,026.1,02.89,270,051.5
10/8/2005 11:00,026.3,02.35,270,051.5
10/8/2005 11:10,028.4,02.19,270,051.5
10/8/2005 11:20,028.8,02.46,293,052.5
10/8/2005 11:30,029.4,02.35,293,053.5
10/8/2005 11:40,030.6,02.57,270,053.5
10/8/2005 11:50,029.7,02.78,293,053.5
10/8/2005 12:00,028.3,03.05,293,053.5
10/8/2005 12:10,028.4,02.83,293,053.5
10/8/2005 12:20,028.5,02.73,293,053.5
10/8/2005 12:30,026.9,02.78,293,053.5
10/8/2005 12:40,024.7,03.53,293,054.5
10/8/2005 12:50,025.6,02.09,293,054.5
10/8/2005 13:00,024.3,02.46,293,054.5
10/8/2005 13:10,023.7,02.62,293,056.5
10/8/2005 13:20,024.2,01.98,293,056.5
10/8/2005 13:30,023.4,03.05,293,056.5
10/8/2005 13:40,024.6,03.10,293,057.5
10/8/2005 13:50,024.9,03.05,293,057.5
10/8/2005 14:00,022.8,03.32,293,057.5
10/8/2005 14:10,025.7,02.30,293,057.5
10/8/2005 14:20,025.5,02.83,293,058.5
10/8/2005 14:30,025.1,02.73,293,058.5
10/8/2005 14:40,026.0,03.42,270,058.5
10/8/2005 14:50,026.6,02.73,293,059.5
10/8/2005 15:00,027.0,02.62,293,059.5
10/8/2005 15:10,026.2,02.94,293,060.5
10/8/2005 15:20,027.7,02.73,293,059.5
10/8/2005 15:30,028.0,02.89,293,060.5
10/8/2005 15:40,029.1,02.14,293,060.5
10/8/2005 15:50,028.0,02.73,293,059.5
10/8/2005 16:00,028.6,02.51,293,059.5
10/8/2005 16:10,026.8,02.83,293,060.5
10/8/2005 16:20,029.0,02.51,293,059.5
10/8/2005 16:30,029.0,02.46,293,059.5
10/8/2005 16:40,027.9,01.92,293,059.5
10/8/2005 16:50,025.7,02.35,293,060.5
10/8/2005 17:00,026.0,02.35,293,059.5
10/8/2005 17:10,023.9,02.67,293,059.5
10/8/2005 17:20,023.5,01.71,270,059.5
10/8/2005 17:30,023.9,02.35,293,059.5
10/8/2005 17:40,024.9,02.14,293,059.5
10/8/2005 17:50,023.0,01.87,293,059.5
10/8/2005 18:00,022.6,02.46,293,058.5
10/8/2005 18:10,022.8,02.14,293,058.5
10/8/2005 18:20,023.3,01.71,293,058.5
10/8/2005 18:30,023.2,01.76,293,057.5
10/8/2005 18:40,020.5,01.82,293,057.5
10/8/2005 18:50,018.9,01.34,293,056.5
10/8/2005 19:00,018.3,01.07,293,055.5
10/8/2005 19:10,016.7,01.02,293,054.5
10/8/2005 19:20,016.0,00.80,270,053.5
10/8/2005 19:30,016.9,00.64,270,051.5
10/8/2005 19:40,018.4,00.75,270,049.5
10/8/2005 19:50,019.0,00.48,270,049.5
10/8/2005 20:00,018.9,00.43,270,050.5
10/8/2005 20:10,018.2,00.53,270,050.5
10/8/2005 20:20,017.9,00.37,270,050.5
10/8/2005 20:30,017.7,00.59,270,049.5
10/8/2005 20:40,016.9,00.86,270,048.5
10/8/2005 20:50,017.7,01.02,270,045.5
10/8/2005 21:00,018.3,00.86,248,045.5
10/8/2005 21:10,018.1,00.86,248,045.5
10/8/2005 21:20,017.7,00.59,270,045.5
10/8/2005 21:30,017.4,00.64,270,045.5
10/8/2005 21:40,016.6,00.70,248,044.5
10/8/2005 21:50,016.2,00.64,270,044.5
10/8/2005 22:00,015.5,01.02,270,043.5
10/8/2005 22:10,017.1,00.64,270,044.5
10/8/2005 22:20,016.1,00.91,248,044.5
10/8/2005 22:30,018.2,00.75,248,044.5
10/8/2005 22:40,019.2,00.75,248,043.5
10/8/2005 22:50,019.3,00.75,248,043.5
10/8/2005 23:00,019.1,00.64,248,043.5
10/8/2005 23:10,019.8,00.64,248,043.5
10/8/2005 23:20,020.2,00.86,248,043.5
10/8/2005 23:30,020.7,00.80,248,043.5
10/8/2005 23:40,018.4,01.23,248,043.5
10/8/2005 23:50,017.4,01.28,248,042.5
10/9/2005 00:00,017.7,01.07,248,042.5
10/9/2005 00:10,017.4,00.96,248,042.5
10/9/2005 00:20,018.9,00.64,248,042.5
10/9/2005 00:30,016.8,00.91,248,042.5
10/9/2005 00:40,018.9,01.12,248,042.5
10/9/2005 00:50,018.4,01.02,248,042.5
10/9/2005 01:00,015.2,01.02,248,042.5
10/9/2005 01:10,016.9,01.55,248,042.5
10/9/2005 01:20,017.5,00.91,248,043.5
10/9/2005 01:30,016.8,01.18,248,042.5
10/9/2005 01:40,016.3,01.34,248,042.5
10/9/2005 01:50,013.5,01.34,248,042.5
10/9/2005 02:00,010.1,01.23,248,042.5
10/9/2005 02:10,011.1,00.86,248,041.5
10/9/2005 02:20,012.1,00.75,248,042.5
10/9/2005 02:30,011.6,00.64,248,042.5
10/9/2005 02:40,009.8,03.10,248,041.5
10/9/2005 02:50,002.8,01.82,338,042.5
10/9/2005 03:00,004.1,00.91,000,043.5
10/9/2005 03:10,003.9,00.91,000,045.5
10/9/2005 03:20,004.1,01.02,023,044.5
10/9/2005 03:30,002.9,00.53,000,044.5
10/9/2005 03:40,003.7,00.53,315,044.5
10/9/2005 03:50,002.8,00.59,338,044.5
10/9/2005 04:00,001.6,00.96,068,043.5
10/9/2005 04:10,001.3,00.86,090,043.5
10/9/2005 04:20,002.0,01.44,113,041.5
10/9/2005 04:30,000.0,00.00,113,042.5
10/9/2005 04:40,001.3,00.91,113,043.5
10/9/2005 04:50,001.9,00.53,158,043.5
10/9/2005 05:00,001.4,00.59,158,042.5
10/9/2005 05:10,001.8,00.75,203,041.5
10/9/2005 05:20,004.1,00.86,248,041.5
10/9/2005 05:30,006.6,02.03,293,042.5
10/9/2005 05:40,006.2,01.34,293,043.5
10/9/2005 05:50,005.5,01.18,315,045.5
10/9/2005 06:00,011.5,02.94,293,045.5
10/9/2005 06:10,018.9,01.60,293,047.5
10/9/2005 06:20,018.9,01.66,293,047.5
10/9/2005 06:30,014.1,02.41,293,046.5
10/9/2005 06:40,015.9,01.34,293,046.5
10/9/2005 06:50,015.9,01.92,293,045.5
10/9/2005 07:00,017.4,01.39,270,045.5
10/9/2005 07:10,019.9,01.50,293,044.5
10/9/2005 07:20,020.9,01.23,270,044.5
10/9/2005 07:30,019.3,01.66,270,044.5
10/9/2005 07:40,016.7,01.12,293,043.5
10/9/2005 07:50,015.2,02.19,293,043.5
10/9/2005 08:00,010.8,01.12,315,043.5
10/9/2005 08:10,010.1,01.07,315,042.5
10/9/2005 08:20,010.8,01.12,315,042.5
10/9/2005 08:30,013.3,01.12,293,042.5
10/9/2005 08:40,013.6,01.12,293,043.5
10/9/2005 08:50,011.3,01.39,293,043.5
10/9/2005 09:00,011.8,01.23,293,044.5
10/9/2005 09:10,013.5,02.89,293,044.5
10/9/2005 09:20,017.4,01.60,270,045.5
10/9/2005 09:30,018.2,02.03,270,045.5
10/9/2005 09:40,018.4,01.23,270,046.5
10/9/2005 09:50,016.7,01.76,270,047.5
10/9/2005 10:00,017.7,01.50,293,047.5
10/9/2005 10:10,018.8,01.60,293,047.5
10/9/2005 10:20,019.9,02.51,293,048.5
10/9/2005 10:30,019.0,02.25,293,048.5
10/9/2005 10:40,017.5,02.14,293,049.5
10/9/2005 10:50,019.1,02.25,293,050.5
10/9/2005 11:00,019.8,02.46,293,050.5
10/9/2005 11:10,020.7,02.57,293,050.5
10/9/2005 11:20,019.2,01.92,293,050.5
10/9/2005 11:30,018.0,02.83,293,050.5
10/9/2005 11:40,019.2,02.41,293,051.5
10/9/2005 11:50,019.4,02.41,293,051.5
10/9/2005 12:00,018.5,02.19,293,052.5
10/9/2005 12:10,017.5,01.98,293,051.5
10/9/2005 12:20,015.6,03.32,293,051.5
10/9/2005 12:30,017.2,02.78,293,052.5
10/9/2005 12:40,016.3,03.05,293,053.5
10/9/2005 12:50,017.4,02.73,293,054.5
10/9/2005 13:00,018.1,02.03,293,053.5
10/9/2005 13:10,015.2,02.46,293,055.5
10/9/2005 13:20,014.7,02.73,293,055.5
10/9/2005 13:30,014.7,03.42,293,056.5
10/9/2005 13:40,016.2,02.89,315,054.5
10/9/2005 13:50,013.1,02.46,293,056.5
10/9/2005 14:00,015.5,02.25,293,056.5
10/9/2005 14:10,014.1,02.57,315,055.5
10/9/2005 14:20,015.4,03.15,293,057.5
10/9/2005 14:30,013.0,02.35,293,057.5
10/9/2005 14:40,012.2,01.76,293,057.5
10/9/2005 14:50,012.4,02.46,293,057.5
10/9/2005 15:00,010.7,02.73,315,058.5
10/9/2005 15:10,010.2,03.32,293,059.5
10/9/2005 15:20,012.2,01.66,315,058.5
10/9/2005 15:30,008.0,01.71,293,059.5
10/9/2005 15:40,012.0,02.94,293,060.5
10/9/2005 15:50,011.8,02.83,270,059.5
10/9/2005 16:00,012.3,02.14,315,059.5
10/9/2005 16:10,014.9,02.73,293,059.5
10/9/2005 16:20,015.1,01.71,293,060.5
10/9/2005 16:30,013.9,02.78,293,060.5
10/9/2005 16:40,016.6,01.82,293,059.5
10/9/2005 16:50,015.3,01.82,293,059.5
10/9/2005 17:00,016.2,02.41,293,059.5
10/9/2005 17:10,016.4,02.51,293,059.5
10/9/2005 17:20,018.1,02.14,293,059.5
10/9/2005 17:30,020.2,01.82,293,059.5
10/9/2005 17:40,021.9,02.03,293,058.5
10/9/2005 17:50,021.3,02.14,293,058.5
10/9/2005 18:00,021.7,01.82,293,057.5
10/9/2005 18:10,019.8,01.76,293,057.5
10/9/2005 18:20,020.7,01.44,293,056.5
10/9/2005 18:30,020.2,01.66,270,056.5
10/9/2005 18:40,020.0,01.66,270,055.5
10/9/2005 18:50,019.3,01.28,270,055.5
10/9/2005 19:00,018.5,01.50,270,054.5
10/9/2005 19:10,018.1,01.02,270,053.5
10/9/2005 19:20,018.3,01.23,270,053.5
10/9/2005 19:30,018.9,01.23,270,053.5
10/9/2005 19:40,019.8,01.07,270,053.5
10/9/2005 19:50,018.1,00.80,270,052.5
10/9/2005 20:00,017.4,01.23,270,051.5
10/9/2005 20:10,018.6,01.28,270,051.5
10/9/2005 20:20,017.7,01.39,270,051.5
10/9/2005 20:30,015.3,01.34,248,049.5
10/9/2005 20:40,017.3,02.09,248,048.5
10/9/2005 20:50,020.2,01.60,270,051.5
10/9/2005 21:00,021.7,01.28,270,051.5
10/9/2005 21:10,023.2,01.44,270,051.5
10/9/2005 21:20,023.7,01.39,270,051.5
10/9/2005 21:30,022.9,01.50,270,051.5
10/9/2005 21:40,021.7,01.44,270,050.5
10/9/2005 21:50,022.9,01.34,270,050.5
10/9/2005 22:00,022.9,01.23,270,050.5
10/9/2005 22:10,023.0,01.39,270,049.5
10/9/2005 22:20,023.9,01.28,270,049.5
10/9/2005 22:30,023.6,01.50,270,049.5
10/9/2005 22:40,023.0,01.39,270,049.5
10/9/2005 22:50,023.6,01.55,270,049.5
10/9/2005 23:00,024.3,01.39,270,049.5
10/9/2005 23:10,023.0,01.23,270,048.5
10/9/2005 23:20,021.0,01.39,270,048.5
10/9/2005 23:30,020.0,01.18,270,047.5
10/9/2005 23:40,019.3,01.02,270,046.5
10/9/2005 23:50,020.6,00.91,270,046.5
10/10/2005 00:00,021.5,00.91,270,046.5
10/10/2005 00:10,020.5,00.80,270,045.5
10/10/2005 00:20,018.3,01.34,270,045.5
10/10/2005 00:30,014.1,01.44,270,045.5
10/10/2005 00:40,013.1,01.07,270,044.5
10/10/2005 00:50,009.1,03.42,315,044.5
10/10/2005 01:00,004.4,01.92,135,044.5
10/10/2005 01:10,007.0,02.35,225,044.5
10/10/2005 01:20,008.2,01.02,248,043.5
10/10/2005 01:30,005.8,01.23,225,042.5
10/10/2005 01:40,007.5,00.86,248,042.5
10/10/2005 01:50,008.1,01.76,270,041.5
10/10/2005 02:00,006.4,01.50,270,040.5
10/10/2005 02:10,007.5,00.91,248,041.5
10/10/2005 02:20,009.3,00.75,248,041.5
10/10/2005 02:30,011.6,01.82,248,040.5
10/10/2005 02:40,011.9,01.23,248,039.5
10/10/2005 02:50,012.6,00.59,248,038.5
10/10/2005 03:00,012.4,00.80,270,037.5
10/10/2005 03:10,011.7,00.86,270,039.5
10/10/2005 03:20,011.0,00.53,270,039.5
10/10/2005 03:30,010.6,00.86,248,038.5
10/10/2005 03:40,011.6,00.53,248,037.5
10/10/2005 03:50,011.3,00.64,248,037.5
10/10/2005 04:00,011.3,01.02,248,038.5
10/10/2005 04:10,013.3,01.34,248,037.5
10/10/2005 04:20,014.4,00.75,248,036.5
10/10/2005 04:30,013.5,00.75,248,037.5
10/10/2005 04:40,012.2,00.86,225,037.5
10/10/2005 04:50,011.2,00.64,225,036.5
10/10/2005 05:00,011.5,00.80,225,036.5
10/10/2005 05:10,011.1,00.59,225,036.5
10/10/2005 05:20,010.6,00.64,225,035.5
10/10/2005 05:30,010.3,00.70,225,035.5
10/10/2005 05:40,011.5,00.91,225,035.5
10/10/2005 05:50,011.6,00.75,225,035.5
10/10/2005 06:00,012.1,00.59,225,034.5
10/10/2005 06:10,010.2,00.80,225,034.5
10/10/2005 06:20,010.8,01.18,225,034.5
10/10/2005 06:30,011.4,00.59,225,034.5
10/10/2005 06:40,010.4,01.02,203,034.5
10/10/2005 06:50,008.0,00.64,203,034.5
10/10/2005 07:00,007.6,00.96,180,035.5
10/10/2005 07:10,006.7,01.18,180,036.5
10/10/2005 07:20,006.6,01.39,158,035.5
10/10/2005 07:30,005.1,01.02,135,035.5
10/10/2005 07:40,004.4,00.75,135,035.5
10/10/2005 07:50,004.4,00.96,158,035.5
10/10/2005 08:00,004.5,00.70,158,036.5
10/10/2005 08:10,003.5,00.53,203,036.5
10/10/2005 08:20,001.5,01.02,203,035.5
10/10/2005 08:30,002.9,00.91,203,035.5
10/10/2005 08:40,005.0,00.59,180,036.5
10/10/2005 08:50,003.9,01.12,180,038.5
10/10/2005 09:00,001.5,01.02,135,040.5
10/10/2005 09:10,003.3,01.50,135,041.5
10/10/2005 09:20,001.5,00.96,135,042.5
10/10/2005 09:30,002.5,01.18,113,042.5
10/10/2005 09:40,002.3,01.28,158,044.5
10/10/2005 09:50,002.4,01.28,113,045.5
10/10/2005 10:00,004.2,00.96,090,045.5
10/10/2005 10:10,004.5,01.12,090,045.5
10/10/2005 10:20,004.7,00.86,068,046.5
10/10/2005 10:30,004.4,00.86,068,046.5
10/10/2005 10:40,004.1,01.76,068,047.5
10/10/2005 10:50,005.1,01.02,068,048.5
10/10/2005 11:00,004.1,01.55,068,048.5
10/10/2005 11:10,003.4,01.60,045,049.5
10/10/2005 11:20,002.7,01.66,045,051.5
10/10/2005 11:30,004.1,01.76,045,051.5
10/10/2005 11:40,003.6,01.76,068,053.5
10/10/2005 11:50,001.2,00.80,023,054.5
10/10/2005 12:00,001.5,01.12,045,055.5
10/10/2005 12:10,004.4,01.55,068,055.5
10/10/2005 12:20,003.5,01.98,045,055.5
10/10/2005 12:30,005.3,01.76,068,055.5
10/10/2005 12:40,006.2,01.28,090,055.5
10/10/2005 12:50,003.6,02.35,135,056.5
10/10/2005 13:00,006.4,02.46,113,057.5
10/10/2005 13:10,008.0,01.50,135,057.5
10/10/2005 13:20,006.9,01.92,135,057.5
10/10/2005 13:30,005.6,01.66,180,058.5
10/10/2005 13:40,005.4,02.73,203,058.5
10/10/2005 13:50,004.9,02.83,158,058.5
10/10/2005 14:00,002.7,02.19,180,060.5
10/10/2005 14:10,004.4,03.48,158,059.5
10/10/2005 14:20,004.3,02.73,180,060.5
10/10/2005 14:30,002.1,01.55,203,060.5
10/10/2005 14:40,002.9,01.87,338,061.5
10/10/2005 14:50,001.2,01.18,270,061.5
10/10/2005 15:00,000.0,00.00,338,060.5
10/10/2005 15:10,003.2,02.35,315,060.5
10/10/2005 15:20,003.2,01.87,000,060.5
10/10/2005 15:30,004.3,01.39,315,061.5
10/10/2005 15:40,006.3,01.71,338,061.5
10/10/2005 15:50,005.0,01.18,338,060.5
10/10/2005 16:00,003.1,02.51,293,061.5
10/10/2005 16:10,006.0,01.02,338,061.5
10/10/2005 16:20,004.7,01.28,293,061.5
10/10/2005 16:30,005.0,01.34,315,061.5
10/10/2005 16:40,003.6,01.50,338,061.5
10/10/2005 16:50,002.1,01.39,338,061.5
10/10/2005 17:00,002.8,01.98,270,062.5
10/10/2005 17:10,003.2,01.23,248,062.5
10/10/2005 17:20,002.4,01.55,248,062.5
10/10/2005 17:30,001.1,00.64,315,063.5
10/10/2005 17:40,005.9,02.62,045,061.5
10/10/2005 17:50,006.5,01.07,090,061.5
10/10/2005 18:00,005.5,00.86,090,061.5
10/10/2005 18:10,005.0,00.96,113,061.5
10/10/2005 18:20,005.2,00.80,113,060.5
10/10/2005 18:30,003.1,00.53,113,059.5
10/10/2005 18:40,003.8,00.75,090,059.5
10/10/2005 18:50,005.5,00.59,113,058.5
10/10/2005 19:00,005.5,00.64,113,056.5
10/10/2005 19:10,006.4,00.53,113,055.5
10/10/2005 19:20,008.3,00.96,113,054.5
10/10/2005 19:30,008.6,00.64,135,054.5
10/10/2005 19:40,008.0,00.70,135,055.5
10/10/2005 19:50,008.2,00.75,158,054.5
10/10/2005 20:00,007.5,00.64,158,053.5
10/10/2005 20:10,007.0,00.53,158,053.5
10/10/2005 20:20,007.3,00.53,180,051.5
10/10/2005 20:30,007.6,00.53,180,051.5
10/10/2005 20:40,007.7,00.64,180,050.5
10/10/2005 20:50,008.6,00.64,180,050.5
10/10/2005 21:00,009.0,00.53,180,051.5
10/10/2005 21:10,009.1,00.53,180,049.5
10/10/2005 21:20,009.3,00.70,180,047.5
10/10/2005 21:30,008.3,00.75,180,045.5
10/10/2005 21:40,007.8,00.70,180,044.5
10/10/2005 21:50,007.2,00.86,180,043.5
10/10/2005 22:00,007.7,00.86,203,043.5
10/10/2005 22:10,008.1,01.18,203,046.5
10/10/2005 22:20,006.3,01.18,203,045.5
10/10/2005 22:30,005.5,00.96,203,043.5
10/10/2005 22:40,005.0,00.64,203,042.5
10/10/2005 22:50,005.3,00.70,180,042.5
10/10/2005 23:00,005.2,00.59,180,043.5
10/10/2005 23:10,004.0,00.59,180,042.5
10/10/2005 23:20,001.5,00.86,180,042.5
10/10/2005 23:30,001.3,00.75,180,044.5
10/10/2005 23:40,001.0,00.43,180,043.5
10/10/2005 23:50,002.5,01.07,203,043.5
10/11/2005 00:00,007.3,00.64,203,041.5
10/11/2005 00:10,007.0,00.91,203,043.5
10/11/2005 00:20,004.6,01.39,203,041.5
10/11/2005 00:30,002.9,00.91,203,040.5
10/11/2005 00:40,003.4,01.60,180,041.5
10/11/2005 00:50,006.8,00.80,158,043.5
10/11/2005 01:00,006.0,01.18,158,043.5
10/11/2005 01:10,005.1,00.48,158,042.5
10/11/2005 01:20,004.7,01.02,135,041.5
10/11/2005 01:30,001.2,00.64,113,039.5
10/11/2005 01:40,000.0,00.00,113,037.5
10/11/2005 01:50,001.6,00.86,113,037.5
10/11/2005 02:00,001.5,00.70,068,037.5
10/11/2005 02:10,000.0,00.00,045,036.5
10/11/2005 02:20,000.0,00.00,045,036.5
10/11/2005 02:30,002.7,01.28,090,036.5
10/11/2005 02:40,002.8,00.80,135,036.5
10/11/2005 02:50,001.4,00.91,135,037.5
10/11/2005 03:00,001.4,01.07,135,035.5
10/11/2005 03:10,003.0,00.53,158,035.5
10/11/2005 03:20,000.9,00.37,158,036.5
10/11/2005 03:30,000.0,00.05,158,035.5
10/11/2005 03:40,000.0,00.00,158,035.5
10/11/2005 03:50,002.4,00.86,158,035.5
10/11/2005 04:00,002.5,00.96,180,035.5
10/11/2005 04:10,003.6,00.53,158,036.5
10/11/2005 04:20,000.9,00.27,158,035.5
10/11/2005 04:30,000.0,00.00,158,034.5
10/11/2005 04:40,001.4,01.18,158,034.5
10/11/2005 04:50,004.4,00.43,135,035.5
10/11/2005 05:00,004.3,00.48,135,035.5
10/11/2005 05:10,004.8,00.53,135,035.5
10/11/2005 05:20,006.9,00.48,135,034.5
10/11/2005 05:30,007.6,00.70,135,034.5
10/11/2005 05:40,007.6,01.07,135,034.5
10/11/2005 05:50,008.6,00.64,135,033.5
10/11/2005 06:00,007.4,01.02,158,033.5
10/11/2005 06:10,007.5,00.70,135,033.5
10/11/2005 06:20,007.6,00.64,113,033.5
10/11/2005 06:30,007.4,00.64,135,032.5
10/11/2005 06:40,008.1,00.80,135,032.5
10/11/2005 06:50,007.8,00.75,135,033.5
10/11/2005 07:00,007.1,00.64,135,032.5
10/11/2005 07:10,006.6,00.91,158,032.5
10/11/2005 07:20,005.1,00.64,135,031.5
10/11/2005 07:30,005.3,00.59,135,032.5
10/11/2005 07:40,005.2,00.59,135,031.5
10/11/2005 07:50,004.8,00.80,135,031.5
10/11/2005 08:00,001.8,00.59,135,031.5
10/11/2005 08:10,004.1,01.28,135,032.5
10/11/2005 08:20,002.7,01.07,113,032.5
10/11/2005 08:30,004.3,00.37,090,032.5
10/11/2005 08:40,004.3,00.53,090,032.5
10/11/2005 08:50,003.7,01.76,090,034.5
10/11/2005 09:00,000.0,00.11,045,036.5
10/11/2005 09:10,001.2,00.75,338,037.5
10/11/2005 09:20,005.0,01.87,068,038.5
10/11/2005 09:30,009.1,01.66,090,038.5
10/11/2005 09:40,005.5,02.30,090,037.5
10/11/2005 09:50,007.5,01.98,090,038.5
10/11/2005 10:00,006.1,01.92,090,038.5
10/11/2005 10:10,002.8,01.23,090,041.5
10/11/2005 10:20,003.5,01.12,113,042.5
10/11/2005 10:30,003.1,01.18,113,044.5
10/11/2005 10:40,004.3,01.07,135,045.5
10/11/2005 10:50,002.4,01.39,135,046.5
10/11/2005 11:00,001.2,00.75,135,050.5
10/11/2005 11:10,001.5,01.02,158,051.5
10/11/2005 11:20,001.2,00.75,068,053.5
10/11/2005 11:30,002.5,01.60,000,054.5
10/11/2005 11:40,004.8,01.18,000,053.5
10/11/2005 11:50,004.3,01.76,023,054.5
10/11/2005 12:00,004.4,01.50,000,054.5
10/11/2005 12:10,004.4,02.09,000,054.5
10/11/2005 12:20,003.1,01.76,338,056.5
10/11/2005 12:30,004.0,02.09,338,057.5
10/11/2005 12:40,002.5,01.28,293,058.5
10/11/2005 12:50,003.8,02.09,338,059.5
10/11/2005 13:00,005.1,02.57,338,059.5
10/11/2005 13:10,009.9,02.30,000,058.5
10/11/2005 13:20,009.1,01.55,338,058.5
10/11/2005 13:30,010.8,02.25,315,059.5
10/11/2005 13:40,010.6,02.57,315,058.5
10/11/2005 13:50,010.0,02.09,338,058.5
10/11/2005 14:00,010.4,01.55,315,059.5
10/11/2005 14:10,010.2,02.35,315,059.5
10/11/2005 14:20,012.8,03.26,315,059.5
10/11/2005 14:30,014.3,01.50,315,058.5
10/11/2005 14:40,014.6,01.71,315,057.5
10/11/2005 14:50,014.7,02.46,315,057.5
10/11/2005 15:00,015.5,01.34,315,056.5
10/11/2005 15:10,013.7,01.98,315,056.5
10/11/2005 15:20,012.7,01.44,315,056.5
10/11/2005 15:30,014.0,01.60,293,056.5
10/11/2005 15:40,012.4,01.12,315,055.5
10/11/2005 15:50,012.7,01.12,293,055.5
10/11/2005 16:00,011.0,01.44,293,055.5
10/11/2005 16:10,013.7,01.23,293,055.5
10/11/2005 16:20,014.8,01.76,293,056.5
10/11/2005 16:30,017.6,02.83,293,056.5
10/11/2005 16:40,018.8,01.92,293,056.5
10/11/2005 16:50,020.0,02.57,293,056.5
10/11/2005 17:00,022.1,01.55,293,055.5
10/11/2005 17:10,021.1,02.03,293,054.5
10/11/2005 17:20,021.0,02.51,270,054.5
10/11/2005 17:30,020.0,02.30,270,054.5
10/11/2005 17:40,022.3,01.76,270,054.5
10/11/2005 17:50,023.6,02.67,293,054.5
10/11/2005 18:00,023.3,01.71,293,054.5
10/11/2005 18:10,022.2,01.82,293,053.5
10/11/2005 18:20,022.5,01.76,293,053.5
10/11/2005 18:30,021.6,01.50,293,053.5
10/11/2005 18:40,023.8,01.87,293,052.5
10/11/2005 18:50,021.5,02.57,293,052.5
10/11/2005 19:00,023.8,01.66,293,052.5
10/11/2005 19:10,023.0,01.44,270,052.5
10/11/2005 19:20,022.3,01.60,270,052.5
10/11/2005 19:30,022.1,01.34,293,051.5
10/11/2005 19:40,023.1,01.34,293,050.5
10/11/2005 19:50,020.9,01.39,293,049.5
10/11/2005 20:00,022.3,01.55,293,049.5
10/11/2005 20:10,022.3,01.60,270,048.5
10/11/2005 20:20,020.6,01.44,270,048.5
10/11/2005 20:30,020.0,01.55,270,048.5
10/11/2005 20:40,020.7,01.66,270,047.5
10/11/2005 20:50,021.7,01.66,270,048.5
10/11/2005 21:00,022.1,01.44,270,048.5
10/11/2005 21:10,023.5,01.66,270,048.5
10/11/2005 21:20,024.5,01.76,270,048.5
10/11/2005 21:30,022.4,02.03,270,048.5
10/11/2005 21:40,023.2,01.34,270,048.5
10/11/2005 21:50,021.2,01.28,270,048.5
10/11/2005 22:00,020.3,01.12,270,047.5
10/11/2005 22:10,020.2,01.07,270,046.5
10/11/2005 22:20,020.5,01.07,270,046.5
10/11/2005 22:30,018.2,01.02,270,046.5
10/11/2005 22:40,018.6,01.66,270,045.5
10/11/2005 22:50,020.6,01.23,270,045.5
10/11/2005 23:00,019.8,01.18,270,045.5
10/11/2005 23:10,018.8,01.28,248,045.5
10/11/2005 23:20,018.6,01.60,270,046.5
10/11/2005 23:30,018.9,01.50,270,047.5
10/11/2005 23:40,019.0,01.55,248,046.5
10/11/2005 23:50,019.4,01.34,248,046.5
10/12/2005 00:00,019.7,01.50,270,046.5
10/12/2005 00:10,021.0,01.44,248,046.5
10/12/2005 00:20,021.7,01.44,248,046.5
10/12/2005 00:30,022.2,01.39,270,046.5
10/12/2005 00:40,022.8,01.82,270,046.5
10/12/2005 00:50,022.6,01.60,270,047.5
10/12/2005 01:00,022.5,01.71,270,047.5
10/12/2005 01:10,022.2,01.87,270,047.5
10/12/2005 01:20,021.5,01.55,270,046.5
10/12/2005 01:30,020.1,02.03,270,047.5
10/12/2005 01:40,019.1,01.76,270,047.5
10/12/2005 01:50,019.0,01.44,270,046.5
10/12/2005 02:00,015.9,02.14,270,046.5
10/12/2005 02:10,013.2,01.23,270,046.5
10/12/2005 02:20,011.6,01.23,270,046.5
10/12/2005 02:30,009.4,01.50,270,046.5
10/12/2005 02:40,008.0,01.18,270,046.5
10/12/2005 02:50,009.7,01.92,270,046.5
10/12/2005 03:00,010.9,01.82,270,046.5
10/12/2005 03:10,011.2,01.12,270,046.5
10/12/2005 03:20,010.0,01.44,293,046.5
10/12/2005 03:30,010.1,01.34,293,046.5
10/12/2005 03:40,008.3,01.12,293,046.5
10/12/2005 03:50,008.1,01.39,293,045.5
10/12/2005 04:00,009.2,01.12,293,046.5
10/12/2005 04:10,009.8,01.98,293,045.5
10/12/2005 04:20,011.2,01.07,293,045.5
10/12/2005 04:30,010.9,01.12,293,045.5
10/12/2005 04:40,010.1,01.18,293,045.5
10/12/2005 04:50,009.8,01.07,293,045.5
10/12/2005 05:00,009.3,00.80,293,045.5
10/12/2005 05:10,008.9,01.18,293,045.5
10/12/2005 05:20,008.2,00.91,315,045.5
10/12/2005 05:30,006.9,00.64,315,045.5
10/12/2005 05:40,006.4,00.64,338,044.5
10/12/2005 05:50,006.4,00.70,338,044.5
10/12/2005 06:00,006.8,00.80,315,044.5
10/12/2005 06:10,007.4,00.80,315,043.5
10/12/2005 06:20,007.5,00.91,315,043.5
10/12/2005 06:30,005.0,01.12,315,043.5
10/12/2005 06:40,003.7,00.80,338,043.5
10/12/2005 06:50,002.7,00.91,338,043.5
10/12/2005 07:00,005.5,00.75,315,043.5
10/12/2005 07:10,004.7,01.07,315,043.5
10/12/2005 07:20,004.2,01.07,293,043.5
10/12/2005 07:30,004.5,00.48,293,043.5
10/12/2005 07:40,005.3,01.28,293,043.5
10/12/2005 07:50,006.9,00.64,270,043.5
10/12/2005 08:00,007.0,00.64,270,044.5
10/12/2005 08:10,006.9,00.86,270,044.5
10/12/2005 08:20,007.2,01.18,293,044.5
10/12/2005 08:30,007.9,00.91,293,045.5
10/12/2005 08:40,005.9,01.18,293,045.5
10/12/2005 08:50,005.0,00.86,315,045.5
10/12/2005 09:00,005.3,00.80,000,045.5
10/12/2005 09:10,006.0,00.59,000,045.5
10/12/2005 09:20,005.2,00.59,000,045.5
10/12/2005 09:30,004.8,00.75,000,045.5
10/12/2005 09:40,004.8,00.64,023,045.5
10/12/2005 09:50,005.1,00.70,023,045.5
10/12/2005 10:00,004.1,00.86,023,045.5
10/12/2005 10:10,003.9,01.02,023,046.5
10/12/2005 10:20,004.3,00.86,023,046.5
10/12/2005 10:30,003.9,01.07,045,046.5
10/12/2005 10:40,003.7,01.23,045,046.5
10/12/2005 10:50,002.9,01.18,068,046.5
10/12/2005 11:00,001.3,00.86,045,048.5
10/12/2005 11:10,002.3,01.02,315,048.5
10/12/2005 11:20,002.0,01.07,338,048.5
10/12/2005 11:30,001.6,01.02,293,048.5
10/12/2005 11:40,001.2,00.91,293,049.5
10/12/2005 11:50,001.9,01.28,315,049.5
10/12/2005 12:00,001.5,00.91,315,049.5
10/12/2005 12:10,001.5,01.07,315,050.5
10/12/2005 12:20,003.2,01.34,270,050.5
10/12/2005 12:30,005.0,01.50,270,050.5
10/12/2005 12:40,003.5,02.46,225,050.5
10/12/2005 12:50,005.9,01.66,293,051.5
10/12/2005 13:00,004.8,01.71,248,052.5
10/12/2005 13:10,003.9,01.55,225,053.5
10/12/2005 13:20,005.2,02.03,248,054.5
10/12/2005 13:30,004.1,01.92,270,055.5
10/12/2005 13:40,001.6,01.23,248,056.5
10/12/2005 13:50,003.4,01.39,315,055.5
10/12/2005 14:00,002.3,01.28,203,057.5
10/12/2005 14:10,003.5,01.50,293,057.5
10/12/2005 14:20,002.4,01.71,315,058.5
10/12/2005 14:30,002.6,01.39,023,059.5
10/12/2005 14:40,004.5,01.98,068,058.5
10/12/2005 14:50,004.6,02.14,068,058.5
10/12/2005 15:00,004.3,02.14,113,059.5
10/12/2005 15:10,003.9,01.92,090,059.5
10/12/2005 15:20,002.9,01.66,000,059.5
10/12/2005 15:30,004.7,01.87,293,060.5
10/12/2005 15:40,005.2,01.44,315,059.5
10/12/2005 15:50,002.8,02.19,338,059.5
10/12/2005 16:00,005.1,02.14,023,059.5
10/12/2005 16:10,005.7,01.66,023,058.5
10/12/2005 16:20,005.1,01.28,000,058.5
10/12/2005 16:30,004.9,01.18,045,058.5
10/12/2005 16:40,004.7,01.18,068,059.5
10/12/2005 16:50,003.1,01.55,045,059.5
10/12/2005 17:00,001.5,01.02,068,060.5
10/12/2005 17:10,002.5,01.18,090,062.5
10/12/2005 17:20,000.8,00.27,180,062.5
10/12/2005 17:30,001.5,01.18,045,062.5
10/12/2005 17:40,003.0,00.86,090,061.5
10/12/2005 17:50,003.3,00.59,068,060.5
10/12/2005 18:00,005.5,00.70,090,060.5
10/12/2005 18:10,006.0,00.64,113,060.5
10/12/2005 18:20,004.1,00.86,113,058.5
10/12/2005 18:30,003.2,00.53,113,058.5
10/12/2005 18:40,003.2,00.59,113,058.5
10/12/2005 18:50,003.6,00.91,113,057.5
10/12/2005 19:00,004.0,01.28,113,056.5
10/12/2005 19:10,002.7,00.64,113,056.5
10/12/2005 19:20,002.1,00.53,113,055.5
10/12/2005 19:30,001.8,00.37,135,055.5
10/12/2005 19:40,002.1,00.43,135,055.5
10/12/2005 19:50,002.2,00.64,158,052.5
10/12/2005 20:00,001.6,00.59,158,052.5
10/12/2005 20:10,001.5,00.91,158,052.5
10/12/2005 20:20,003.6,00.37,135,054.5
10/12/2005 20:30,004.6,00.59,135,055.5
10/12/2005 20:40,005.4,00.43,113,054.5
10/12/2005 20:50,006.1,00.48,113,053.5
10/12/2005 21:00,005.1,00.91,135,052.5
10/12/2005 21:10,005.5,00.75,180,049.5
10/12/2005 21:20,006.2,00.64,180,048.5
10/12/2005 21:30,006.1,00.43,180,048.5
10/12/2005 21:40,007.1,00.59,180,048.5
10/12/2005 21:50,007.5,00.75,203,047.5
10/12/2005 22:00,007.5,00.59,203,047.5
10/12/2005 22:10,006.8,00.64,203,046.5
10/12/2005 22:20,006.0,00.59,203,046.5
10/12/2005 22:30,006.8,00.48,203,045.5
10/12/2005 22:40,007.9,01.28,203,045.5
10/12/2005 22:50,009.6,00.70,203,045.5
10/12/2005 23:00,009.8,01.18,203,044.5
10/12/2005 23:10,008.9,00.75,203,043.5
10/12/2005 23:20,010.2,00.75,203,044.5
10/12/2005 23:30,010.3,00.96,203,044.5
10/12/2005 23:40,007.6,01.34,180,045.5
10/12/2005 23:50,005.3,01.92,158,044.5
10/13/2005 00:00,003.1,01.02,135,045.5
10/13/2005 00:10,001.3,00.70,113,044.5
10/13/2005 00:20,000.0,00.16,090,044.5
10/13/2005 00:30,000.9,00.37,068,043.5
10/13/2005 00:40,001.1,00.86,135,043.5
10/13/2005 00:50,004.3,00.91,135,042.5
10/13/2005 01:00,005.7,00.48,135,042.5
10/13/2005 01:10,005.5,00.59,113,041.5
10/13/2005 01:20,005.8,00.80,113,040.5
10/13/2005 01:30,005.5,00.86,135,040.5
10/13/2005 01:40,004.3,00.80,135,040.5
10/13/2005 01:50,004.7,00.80,113,040.5
10/13/2005 02:00,005.6,00.59,113,040.5
10/13/2005 02:10,006.8,00.80,135,040.5
10/13/2005 02:20,005.1,00.64,158,038.5
10/13/2005 02:30,004.1,00.37,158,038.5
10/13/2005 02:40,004.7,00.96,135,038.5
10/13/2005 02:50,006.0,00.64,158,039.5
10/13/2005 03:00,008.2,00.86,158,037.5
10/13/2005 03:10,011.4,01.18,158,038.5
10/13/2005 03:20,013.3,00.70,158,040.5
10/13/2005 03:30,012.4,00.64,158,040.5
10/13/2005 03:40,010.5,00.96,135,039.5
10/13/2005 03:50,007.3,00.91,135,039.5
10/13/2005 04:00,007.8,01.07,135,038.5
10/13/2005 04:10,010.5,00.59,135,038.5
10/13/2005 04:20,010.4,00.70,135,038.5
10/13/2005 04:30,012.6,01.28,135,038.5
10/13/2005 04:40,008.1,00.64,113,037.5
10/13/2005 04:50,007.7,00.48,113,036.5
10/13/2005 05:00,008.1,00.53,113,036.5
10/13/2005 05:10,007.8,01.44,113,038.5
10/13/2005 05:20,006.8,00.53,090,037.5
10/13/2005 05:30,006.7,00.53,113,037.5
10/13/2005 05:40,006.3,00.48,113,037.5
10/13/2005 05:50,005.3,00.80,135,037.5
10/13/2005 06:00,004.2,00.43,113,037.5
10/13/2005 06:10,004.7,00.64,113,038.5
10/13/2005 06:20,005.1,00.64,090,037.5
10/13/2005 06:30,006.3,00.43,068,036.5
10/13/2005 06:40,006.8,00.48,090,035.5
10/13/2005 06:50,006.6,00.48,090,035.5
10/13/2005 07:00,006.0,00.37,090,035.5
10/13/2005 07:10,006.3,00.48,113,036.5
10/13/2005 07:20,007.5,00.75,113,036.5
10/13/2005 07:30,008.7,00.75,113,036.5
10/13/2005 07:40,009.1,00.86,113,036.5
10/13/2005 07:50,007.4,00.80,113,035.5
10/13/2005 08:00,008.9,00.59,113,035.5
10/13/2005 08:10,008.5,00.91,113,035.5
10/13/2005 08:20,009.4,01.02,113,035.5
10/13/2005 08:30,009.4,00.86,113,036.5
10/13/2005 08:40,008.4,01.28,113,037.5
10/13/2005 08:50,007.5,01.23,113,038.5
10/13/2005 09:00,007.2,01.02,113,039.5
10/13/2005 09:10,008.2,01.44,113,040.5
10/13/2005 09:20,007.7,01.02,113,041.5
10/13/2005 09:30,007.7,01.12,113,042.5
10/13/2005 09:40,006.9,00.96,113,043.5
10/13/2005 09:50,008.0,01.12,113,044.5
10/13/2005 10:00,008.7,01.18,113,045.5
10/13/2005 10:10,008.5,01.28,113,046.5
10/13/2005 10:20,008.2,00.91,113,047.5
10/13/2005 10:30,007.9,01.23,113,049.5
10/13/2005 10:40,007.7,01.02,113,050.5
10/13/2005 10:50,006.9,01.12,113,051.5
10/13/2005 11:00,006.7,01.02,090,053.5
10/13/2005 11:10,006.1,01.02,090,054.5
10/13/2005 11:20,006.3,01.02,090,055.5
10/13/2005 11:30,005.9,01.34,113,056.5
10/13/2005 11:40,007.1,01.07,090,058.5
10/13/2005 11:50,006.6,01.07,113,058.5
10/13/2005 12:00,006.2,01.28,113,059.5
10/13/2005 12:10,006.9,01.18,113,060.5
10/13/2005 12:20,007.1,01.44,090,061.5
10/13/2005 12:30,006.9,01.18,113,062.5
10/13/2005 12:40,006.6,01.23,113,063.5
10/13/2005 12:50,007.5,01.34,090,064.5
10/13/2005 13:00,006.3,01.23,135,064.5
10/13/2005 13:10,006.0,01.55,113,065.5
10/13/2005 13:20,005.3,01.66,090,067.5
10/13/2005 13:30,005.2,01.28,113,068.5
10/13/2005 13:40,005.0,01.55,113,069.5
10/13/2005 13:50,004.6,01.98,113,070.5
10/13/2005 14:00,005.4,02.03,113,070.5
10/13/2005 14:10,006.2,01.50,113,070.5
10/13/2005 14:20,004.8,01.71,113,071.5
10/13/2005 14:30,003.7,01.55,068,071.5
10/13/2005 14:40,003.9,03.05,023,072.5
10/13/2005 14:50,006.1,02.57,023,071.5
10/13/2005 15:00,006.5,02.46,045,072.5
10/13/2005 15:10,005.5,01.92,090,072.5
10/13/2005 15:20,006.9,01.87,000,072.5
10/13/2005 15:30,007.8,01.44,000,071.5
10/13/2005 15:40,007.0,01.50,000,071.5
10/13/2005 15:50,007.9,01.12,023,071.5
10/13/2005 16:00,006.1,00.91,338,071.5
10/13/2005 16:10,004.6,01.76,315,072.5
10/13/2005 16:20,003.0,01.82,000,072.5
10/13/2005 16:30,002.9,01.50,000,073.5
10/13/2005 16:40,002.3,01.66,315,072.5
10/13/2005 16:50,000.0,00.00,000,073.5
10/13/2005 17:00,002.5,01.60,045,072.5
10/13/2005 17:10,003.6,01.87,068,073.5
10/13/2005 17:20,004.6,01.07,045,072.5
10/13/2005 17:30,002.5,01.50,068,072.5
10/13/2005 17:40,002.2,01.18,090,073.5
10/13/2005 17:50,004.0,00.86,090,073.5
10/13/2005 18:00,003.6,00.75,113,072.5
10/13/2005 18:10,003.0,00.53,090,072.5
10/13/2005 18:20,002.9,00.43,090,072.5
10/13/2005 18:30,003.2,00.43,090,071.5
10/13/2005 18:40,002.5,00.48,090,070.5
10/13/2005 18:50,001.7,00.75,090,069.5
10/13/2005 19:00,001.4,00.64,090,067.5
10/13/2005 19:10,000.9,00.32,090,067.5
10/13/2005 19:20,002.1,00.75,090,067.5
10/13/2005 19:30,003.7,00.48,113,067.5
10/13/2005 19:40,003.3,00.53,113,066.5
10/13/2005 19:50,004.1,00.70,113,064.5
10/13/2005 20:00,003.5,00.75,158,062.5
10/13/2005 20:10,004.9,00.59,180,061.5
10/13/2005 20:20,004.8,00.70,180,061.5
10/13/2005 20:30,006.3,00.53,180,060.5
10/13/2005 20:40,005.6,00.64,180,060.5
10/13/2005 20:50,004.2,00.53,180,060.5
10/13/2005 21:00,004.1,00.59,180,059.5
10/13/2005 21:10,006.1,00.70,180,058.5
10/13/2005 21:20,005.9,00.48,203,058.5
10/13/2005 21:30,007.5,01.02,203,057.5
10/13/2005 21:40,008.3,00.59,203,054.5
10/13/2005 21:50,008.0,00.48,203,054.5
10/13/2005 22:00,009.9,00.64,203,053.5
10/13/2005 22:10,010.9,01.02,203,053.5
10/13/2005 22:20,012.0,00.48,203,054.5
10/13/2005 22:30,011.8,00.53,203,053.5
10/13/2005 22:40,009.8,00.64,203,053.5
10/13/2005 22:50,009.1,00.96,203,053.5
10/13/2005 23:00,008.6,01.76,203,052.5
10/13/2005 23:10,007.5,00.91,180,052.5
10/13/2005 23:20,005.0,01.18,135,052.5
10/13/2005 23:30,004.3,00.80,135,052.5
10/13/2005 23:40,004.0,01.28,158,051.5
10/13/2005 23:50,000.9,00.32,180,051.5
10/14/2005 00:00,001.9,01.44,180,052.5
10/14/2005 00:10,002.2,01.02,180,051.5
10/14/2005 00:20,002.7,00.96,158,052.5
10/14/2005 00:30,001.8,00.96,158,050.5
10/14/2005 00:40,001.3,00.75,158,049.5
10/14/2005 00:50,000.8,00.27,113,051.5
10/14/2005 01:00,005.4,01.98,090,050.5
10/14/2005 01:10,008.1,00.48,113,049.5
10/14/2005 01:20,008.3,01.07,113,048.5
10/14/2005 01:30,005.6,00.80,113,048.5
10/14/2005 01:40,003.5,00.64,113,047.5
10/14/2005 01:50,001.2,00.53,135,047.5
10/14/2005 02:00,001.2,00.59,135,046.5
10/14/2005 02:10,003.1,00.75,135,046.5
10/14/2005 02:20,003.7,00.91,135,048.5
10/14/2005 02:30,005.0,00.80,135,048.5
10/14/2005 02:40,008.1,01.60,113,046.5
10/14/2005 02:50,011.3,00.91,113,045.5
10/14/2005 03:00,010.2,00.64,113,045.5
10/14/2005 03:10,010.9,00.86,135,045.5
10/14/2005 03:20,012.3,01.07,158,045.5
10/14/2005 03:30,013.3,00.75,158,046.5
10/14/2005 03:40,011.3,01.07,158,048.5
10/14/2005 03:50,010.7,01.02,135,048.5
10/14/2005 04:00,008.2,01.66,135,045.5
10/14/2005 04:10,006.7,00.75,113,043.5
10/14/2005 04:20,007.1,00.48,113,042.5
10/14/2005 04:30,008.8,00.96,135,043.5
10/14/2005 04:40,007.0,00.59,135,045.5
10/14/2005 04:50,006.8,00.64,113,046.5
10/14/2005 05:00,006.4,00.53,113,046.5
10/14/2005 05:10,006.1,00.75,113,045.5
10/14/2005 05:20,006.5,00.43,113,043.5
10/14/2005 05:30,006.0,00.43,113,042.5
10/14/2005 05:40,005.2,00.59,113,043.5
10/14/2005 05:50,005.1,00.53,113,042.5
10/14/2005 06:00,005.9,00.75,090,042.5
10/14/2005 06:10,006.0,00.48,090,041.5
10/14/2005 06:20,008.1,00.59,090,041.5
10/14/2005 06:30,008.7,00.48,090,041.5
10/14/2005 06:40,009.2,00.59,090,041.5
10/14/2005 06:50,009.9,00.86,090,041.5
10/14/2005 07:00,010.6,00.75,090,040.5
10/14/2005 07:10,009.2,00.64,090,040.5
10/14/2005 07:20,008.1,00.64,090,039.5
10/14/2005 07:30,008.6,00.80,090,039.5
10/14/2005 07:40,009.1,00.53,090,040.5
10/14/2005 07:50,008.8,00.86,113,040.5
10/14/2005 08:00,008.5,00.64,113,040.5
10/14/2005 08:10,008.9,00.70,113,041.5
10/14/2005 08:20,008.4,00.80,113,041.5
10/14/2005 08:30,009.1,00.86,113,042.5
10/14/2005 08:40,009.8,00.80,113,043.5
10/14/2005 08:50,009.0,01.60,113,044.5
10/14/2005 09:00,008.4,01.34,090,045.5
10/14/2005 09:10,008.7,01.50,090,046.5
10/14/2005 09:20,010.4,01.39,090,046.5
10/14/2005 09:30,010.9,01.28,090,047.5
10/14/2005 09:40,011.1,01.34,090,048.5
10/14/2005 09:50,011.0,01.34,090,049.5
10/14/2005 10:00,009.0,01.12,090,050.5
10/14/2005 10:10,009.8,01.39,090,051.5
10/14/2005 10:20,010.5,01.50,090,053.5
10/14/2005 10:30,011.4,01.60,090,054.5
10/14/2005 10:40,009.9,01.18,090,055.5
10/14/2005 10:50,010.0,01.44,090,057.5
10/14/2005 11:00,010.0,01.34,090,058.5
10/14/2005 11:10,009.7,01.34,090,060.5
10/14/2005 11:20,009.1,01.39,090,062.5
10/14/2005 11:30,010.0,01.66,090,064.5
10/14/2005 11:40,011.5,01.39,090,064.5
10/14/2005 11:50,012.3,01.82,090,066.5
10/14/2005 12:00,012.9,01.66,090,067.5
10/14/2005 12:10,013.4,01.60,090,068.5
10/14/2005 12:20,013.0,01.76,090,069.5
10/14/2005 12:30,013.4,01.60,090,070.5
10/14/2005 12:40,013.0,01.76,090,071.5
10/14/2005 12:50,013.0,01.87,090,072.5
10/14/2005 13:00,012.3,01.76,090,073.5
10/14/2005 13:10,012.3,01.66,090,075.5
10/14/2005 13:20,012.9,01.82,090,076.5
10/14/2005 13:30,012.1,02.03,090,076.5
10/14/2005 13:40,009.8,02.14,090,076.5
10/14/2005 13:50,010.2,02.35,090,077.5
10/14/2005 14:00,011.7,02.14,090,078.5
10/14/2005 14:10,011.5,02.62,090,078.5
10/14/2005 14:20,012.7,01.76,090,079.5
10/14/2005 14:30,013.4,01.82,090,080.5
10/14/2005 14:40,012.7,02.03,090,080.5
10/14/2005 14:50,014.0,01.92,090,081.5
10/14/2005 15:00,014.0,02.03,090,081.5
10/14/2005 15:10,013.9,01.98,068,081.5
10/14/2005 15:20,015.6,01.92,068,082.5
10/14/2005 15:30,016.8,02.25,090,081.5
10/14/2005 15:40,014.4,02.67,090,082.5
10/14/2005 15:50,016.2,02.09,090,082.5
10/14/2005 16:00,016.3,02.03,068,081.5
10/14/2005 16:10,017.0,02.62,068,082.5
10/14/2005 16:20,017.4,01.82,068,081.5
10/14/2005 16:30,014.9,02.25,068,082.5
10/14/2005 16:40,013.5,02.25,068,082.5
10/14/2005 16:50,014.9,02.51,068,082.5
10/14/2005 17:00,017.5,01.60,068,081.5
10/14/2005 17:10,017.6,01.76,068,081.5
10/14/2005 17:20,017.7,01.60,068,081.5
10/14/2005 17:30,015.4,01.66,068,081.5
10/14/2005 17:40,017.0,01.60,068,081.5
10/14/2005 17:50,013.8,02.62,090,080.5
10/14/2005 18:00,011.3,01.82,090,080.5
10/14/2005 18:10,012.7,01.76,068,078.5
10/14/2005 18:20,011.8,02.30,090,078.5
10/14/2005 18:30,008.4,02.14,113,076.5
10/14/2005 18:40,010.6,02.14,113,076.5
10/14/2005 18:50,011.6,01.82,135,074.5
10/14/2005 19:00,015.4,02.25,158,074.5
10/14/2005 19:10,021.0,02.99,158,073.5
10/14/2005 19:20,025.7,03.26,158,074.5
10/14/2005 19:30,026.7,03.37,158,074.5
10/14/2005 19:40,025.1,02.99,158,073.5
10/14/2005 19:50,023.1,02.83,180,071.5
10/14/2005 20:00,023.5,02.83,180,070.5
10/14/2005 20:10,021.2,02.94,180,070.5
10/14/2005 20:20,021.1,02.14,180,068.5
10/14/2005 20:30,021.7,02.19,180,068.5
10/14/2005 20:40,022.5,02.09,180,067.5
10/14/2005 20:50,026.2,02.99,180,068.5
10/14/2005 21:00,026.8,02.62,180,067.5
10/14/2005 21:10,027.0,03.32,180,066.5
10/14/2005 21:20,027.3,02.83,180,065.5
10/14/2005 21:30,029.5,02.51,180,066.5
10/14/2005 21:40,028.4,02.94,180,066.5
10/14/2005 21:50,028.6,02.67,180,066.5
10/14/2005 22:00,027.2,02.94,180,065.5
10/14/2005 22:10,025.6,02.46,180,064.5
10/14/2005 22:20,024.5,02.14,180,064.5
10/14/2005 22:30,022.8,02.51,180,064.5
10/14/2005 22:40,016.1,02.30,158,063.5
10/14/2005 22:50,011.7,02.62,113,062.5
10/14/2005 23:00,012.8,02.73,113,062.5
10/14/2005 23:10,011.7,01.87,113,061.5
10/14/2005 23:20,013.5,01.71,113,061.5
10/14/2005 23:30,012.0,01.34,113,061.5
10/14/2005 23:40,008.8,01.66,068,062.5
10/14/2005 23:50,010.9,02.99,068,061.5
10/15/2005 00:00,011.2,03.15,090,062.5
10/15/2005 00:10,011.7,01.87,090,061.5
10/15/2005 00:20,010.4,01.34,090,061.5
10/15/2005 00:30,011.3,02.19,068,057.5
10/15/2005 00:40,009.7,01.02,068,056.5
10/15/2005 00:50,009.5,00.59,068,055.5
10/15/2005 01:00,010.9,01.12,090,055.5
10/15/2005 01:10,010.3,01.18,090,055.5
10/15/2005 01:20,009.0,00.80,090,054.5
10/15/2005 01:30,008.3,00.53,068,053.5
10/15/2005 01:40,008.1,00.64,090,054.5
10/15/2005 01:50,009.2,00.96,090,055.5
10/15/2005 02:00,007.7,00.64,090,055.5
10/15/2005 02:10,008.6,00.53,090,056.5
10/15/2005 02:20,009.2,00.70,090,056.5
10/15/2005 02:30,010.0,00.96,090,055.5
10/15/2005 02:40,008.5,00.64,090,055.5
10/15/2005 02:50,008.2,00.70,090,056.5
10/15/2005 03:00,006.5,01.07,045,055.5
10/15/2005 03:10,007.8,01.71,090,054.5
10/15/2005 03:20,010.3,01.18,113,056.5
10/15/2005 03:30,007.9,00.64,068,057.5
10/15/2005 03:40,008.2,01.02,068,055.5
10/15/2005 03:50,007.8,00.70,068,055.5
10/15/2005 04:00,008.7,01.07,113,056.5
10/15/2005 04:10,007.1,00.96,068,057.5
10/15/2005 04:20,007.7,00.75,068,056.5
10/15/2005 04:30,006.9,00.53,090,057.5
10/15/2005 04:40,007.2,00.70,068,055.5
10/15/2005 04:50,006.6,01.44,090,055.5
10/15/2005 05:00,005.6,00.91,090,056.5
10/15/2005 05:10,006.2,01.07,090,056.5
10/15/2005 05:20,008.5,00.91,090,056.5
10/15/2005 05:30,009.4,01.44,090,055.5
10/15/2005 05:40,004.1,02.35,068,052.5
10/15/2005 05:50,006.2,00.96,068,052.5
10/15/2005 06:00,007.0,00.80,023,050.5
10/15/2005 06:10,007.1,01.50,000,052.5
10/15/2005 06:20,006.2,01.76,000,051.5
10/15/2005 06:30,004.7,01.23,045,052.5
10/15/2005 06:40,005.7,00.75,045,053.5
10/15/2005 06:50,004.4,01.23,000,052.5
10/15/2005 07:00,005.1,01.50,068,053.5
10/15/2005 07:10,004.0,00.70,068,054.5
10/15/2005 07:20,006.1,01.66,090,054.5
10/15/2005 07:30,007.5,01.87,113,052.5
10/15/2005 07:40,003.5,00.75,180,050.5
10/15/2005 07:50,005.0,00.80,225,047.5
10/15/2005 08:00,007.7,01.82,203,050.5
10/15/2005 08:10,011.3,00.96,180,053.5
10/15/2005 08:20,010.5,01.39,180,056.5
10/15/2005 08:30,007.1,01.34,203,057.5
10/15/2005 08:40,004.4,01.66,135,054.5
10/15/2005 08:50,004.6,00.80,090,052.5
10/15/2005 09:00,006.5,01.23,158,053.5
10/15/2005 09:10,010.9,01.12,180,056.5
10/15/2005 09:20,007.4,02.67,180,056.5
10/15/2005 09:30,009.2,01.82,180,057.5
10/15/2005 09:40,002.0,01.50,135,059.5
10/15/2005 09:50,004.5,01.07,113,058.5
10/15/2005 10:00,002.3,01.34,158,058.5
10/15/2005 10:10,002.0,01.07,090,057.5
10/15/2005 10:20,000.0,00.27,180,057.5
10/15/2005 10:30,000.9,00.43,203,059.5
10/15/2005 10:40,000.0,00.00,338,057.5
10/15/2005 10:50,000.0,00.00,338,058.5
10/15/2005 11:00,001.2,00.80,180,061.5
10/15/2005 11:10,001.8,01.07,113,062.5
10/15/2005 11:20,002.8,01.18,158,064.5
10/15/2005 11:30,002.3,01.55,090,065.5
10/15/2005 11:40,004.1,02.67,023,065.5
10/15/2005 11:50,007.8,01.82,338,063.5
10/15/2005 12:00,006.0,00.96,293,063.5
10/15/2005 12:10,005.2,00.70,270,066.5
10/15/2005 12:20,005.4,01.07,270,067.5
10/15/2005 12:30,006.6,01.02,270,067.5
10/15/2005 12:40,010.0,00.75,270,068.5
10/15/2005 12:50,008.9,00.80,270,068.5
10/15/2005 13:00,009.8,01.39,293,068.5
10/15/2005 13:10,012.1,01.18,270,069.5
10/15/2005 13:20,016.0,02.14,270,069.5
10/15/2005 13:30,019.6,02.25,293,069.5
10/15/2005 13:40,028.6,02.14,293,066.5
10/15/2005 13:50,027.1,01.87,293,065.5
10/15/2005 14:00,027.8,01.98,293,065.5
10/15/2005 14:10,028.1,02.35,293,064.5
10/15/2005 14:20,029.0,02.35,293,064.5
10/15/2005 14:30,029.3,02.62,293,063.5
10/15/2005 14:40,032.2,02.62,293,063.5
10/15/2005 14:50,033.8,02.73,293,063.5
10/15/2005 15:00,034.7,02.99,293,063.5
10/15/2005 15:10,032.8,02.94,293,063.5
10/15/2005 15:20,033.2,02.67,293,063.5
10/15/2005 15:30,034.1,02.94,293,063.5
10/15/2005 15:40,032.8,03.10,293,063.5
10/15/2005 15:50,031.7,03.05,293,063.5
10/15/2005 16:00,032.1,03.32,293,063.5
10/15/2005 16:10,033.6,02.19,293,063.5
10/15/2005 16:20,032.6,02.62,293,062.5
10/15/2005 16:30,032.5,03.10,293,062.5
10/15/2005 16:40,031.0,03.21,293,063.5
10/15/2005 16:50,028.7,02.67,293,063.5
10/15/2005 17:00,030.1,02.73,293,063.5
10/15/2005 17:10,031.6,02.99,293,064.5
10/15/2005 17:20,032.2,03.05,293,064.5
10/15/2005 17:30,032.7,02.46,293,064.5
10/15/2005 17:40,032.3,03.58,293,064.5
10/15/2005 17:50,034.3,02.51,293,063.5
10/15/2005 18:00,032.3,02.30,293,062.5
10/15/2005 18:10,031.0,02.73,293,062.5
10/15/2005 18:20,031.1,02.51,293,062.5
10/15/2005 18:30,028.6,02.46,293,061.5
10/15/2005 18:40,027.2,01.98,293,060.5
10/15/2005 18:50,026.8,01.92,293,060.5
10/15/2005 19:00,026.2,01.66,293,059.5
10/15/2005 19:10,027.0,01.71,293,058.5
10/15/2005 19:20,026.4,01.82,293,058.5
10/15/2005 19:30,027.0,01.60,293,058.5
10/15/2005 19:40,027.1,01.66,293,057.5
10/15/2005 19:50,028.2,01.98,293,057.5
10/15/2005 20:00,028.4,01.82,293,057.5
10/15/2005 20:10,027.9,01.66,293,056.5
10/15/2005 20:20,027.5,01.98,270,056.5
10/15/2005 20:30,028.4,01.60,270,055.5
10/15/2005 20:40,028.5,01.66,270,055.5
10/15/2005 20:50,029.1,01.60,270,055.5
10/15/2005 21:00,030.5,01.87,270,054.5
10/15/2005 21:10,029.8,01.82,270,054.5
10/15/2005 21:20,030.5,01.92,270,054.5
10/15/2005 21:30,030.8,02.03,270,053.5
10/15/2005 21:40,031.4,01.92,270,053.5
10/15/2005 21:50,031.6,02.09,270,053.5
10/15/2005 22:00,031.0,02.03,270,053.5
10/15/2005 22:10,030.9,02.19,270,053.5
10/15/2005 22:20,030.9,01.87,270,052.5
10/15/2005 22:30,030.9,01.76,270,052.5
10/15/2005 22:40,032.1,01.92,270,052.5
10/15/2005 22:50,031.8,01.87,270,052.5
10/15/2005 23:00,032.1,02.03,270,052.5
10/15/2005 23:10,032.0,01.82,270,052.5
10/15/2005 23:20,032.5,01.92,270,052.5
10/15/2005 23:30,032.3,01.92,270,052.5
10/15/2005 23:40,030.8,01.82,270,052.5
10/15/2005 23:50,028.6,01.55,270,051.5
10/16/2005 00:00,027.8,01.87,270,052.5
10/16/2005 00:10,027.7,01.71,270,052.5
10/16/2005 00:20,027.7,01.82,270,052.5
10/16/2005 00:30,028.1,01.66,248,051.5
10/16/2005 00:40,028.6,01.87,248,050.5
10/16/2005 00:50,029.8,01.76,248,051.5
10/16/2005 01:00,030.1,01.98,248,051.5
10/16/2005 01:10,029.1,01.92,270,051.5
10/16/2005 01:20,027.8,01.87,270,051.5
10/16/2005 01:30,026.9,01.92,270,051.5
10/16/2005 01:40,025.7,01.66,270,050.5
10/16/2005 01:50,027.0,01.71,270,050.5
10/16/2005 02:00,025.9,01.44,270,050.5
10/16/2005 02:10,024.7,01.55,270,050.5
10/16/2005 02:20,024.1,01.66,270,050.5
10/16/2005 02:30,023.7,01.76,270,050.5
10/16/2005 02:40,020.9,01.76,270,050.5
10/16/2005 02:50,015.0,01.55,248,049.5
10/16/2005 03:00,011.5,02.30,248,048.5
10/16/2005 03:10,008.4,01.82,203,047.5
10/16/2005 03:20,011.5,01.71,203,047.5
10/16/2005 03:30,013.6,02.19,225,048.5
10/16/2005 03:40,016.8,01.50,248,048.5
10/16/2005 03:50,018.4,01.55,270,047.5
10/16/2005 04:00,019.7,01.44,270,048.5
10/16/2005 04:10,020.3,01.71,270,048.5
10/16/2005 04:20,022.1,01.87,270,048.5
10/16/2005 04:30,025.2,02.09,270,048.5
10/16/2005 04:40,026.6,02.25,270,048.5
10/16/2005 04:50,027.0,02.14,270,047.5
10/16/2005 05:00,025.4,02.14,270,047.5
10/16/2005 05:10,023.6,02.41,270,047.5
10/16/2005 05:20,019.5,02.51,270,047.5
10/16/2005 05:30,014.5,03.21,270,046.5
10/16/2005 05:40,008.7,01.76,248,046.5
10/16/2005 05:50,013.3,02.03,270,046.5
10/16/2005 06:00,015.7,01.71,248,046.5
10/16/2005 06:10,013.9,01.66,270,046.5
10/16/2005 06:20,016.2,01.44,270,046.5
10/16/2005 06:30,017.9,01.76,248,046.5
10/16/2005 06:40,016.4,01.39,248,046.5
10/16/2005 06:50,017.5,01.87,248,045.5
10/16/2005 07:00,016.6,02.09,248,046.5
10/16/2005 07:10,014.4,13.63,270,045.5
10/16/2005 07:20,016.9,01.55,248,045.5
10/16/2005 07:30,016.8,01.50,248,045.5
10/16/2005 07:40,018.9,01.76,270,044.5
10/16/2005 07:50,021.4,02.25,270,046.5
10/16/2005 08:00,019.3,02.09,270,046.5
10/16/2005 08:10,016.3,01.82,270,045.5
10/16/2005 08:20,014.5,02.03,270,045.5
10/16/2005 08:30,013.0,02.09,270,046.5
10/16/2005 08:40,013.8,01.76,270,046.5
10/16/2005 08:50,014.9,01.66,270,047.5
10/16/2005 09:00,014.5,01.50,270,048.5
10/16/2005 09:10,013.8,01.34,270,048.5
10/16/2005 09:20,013.7,01.87,270,049.5
10/16/2005 09:30,011.5,01.34,270,049.5
10/16/2005 09:40,012.8,01.60,270,049.5
10/16/2005 09:50,014.4,02.14,270,049.5
10/16/2005 10:00,017.5,02.67,270,050.5
10/16/2005 10:10,018.3,02.30,270,051.5
10/16/2005 10:20,018.1,02.09,293,052.5
10/16/2005 10:30,018.2,02.09,293,052.5
10/16/2005 10:40,017.6,01.98,293,053.5
10/16/2005 10:50,016.8,01.82,293,053.5
10/16/2005 11:00,018.8,01.71,293,053.5
10/16/2005 11:10,019.9,02.09,293,054.5
10/16/2005 11:20,019.2,01.71,293,055.5
10/16/2005 11:30,016.0,01.60,293,054.5
10/16/2005 11:40,017.3,01.50,270,054.5
10/16/2005 11:50,018.7,01.82,270,055.5
10/16/2005 12:00,019.0,01.92,270,056.5
10/16/2005 12:10,019.1,01.98,270,057.5
10/16/2005 12:20,020.1,01.76,270,057.5
10/16/2005 12:30,019.4,01.92,293,058.5
10/16/2005 12:40,019.1,01.92,293,058.5
10/16/2005 12:50,020.3,02.09,293,058.5
10/16/2005 13:00,018.5,01.82,293,059.5
10/16/2005 13:10,019.4,01.50,293,059.5
10/16/2005 13:20,019.9,01.66,293,059.5
10/16/2005 13:30,019.2,02.25,293,060.5
10/16/2005 13:40,020.0,02.30,293,060.5
10/16/2005 13:50,019.6,01.76,293,060.5
10/16/2005 14:00,019.7,01.98,293,061.5
10/16/2005 14:10,018.3,02.51,293,061.5
10/16/2005 14:20,018.5,02.19,293,060.5
10/16/2005 14:30,016.3,01.71,293,062.5
10/16/2005 14:40,015.9,01.66,293,062.5
10/16/2005 14:50,017.8,02.30,293,062.5
10/16/2005 15:00,017.2,02.30,293,062.5
10/16/2005 15:10,016.6,02.03,293,062.5
10/16/2005 15:20,016.3,01.92,293,062.5
10/16/2005 15:30,017.6,01.92,293,063.5
10/16/2005 15:40,017.0,02.03,293,063.5
10/16/2005 15:50,017.1,02.41,270,063.5
10/16/2005 16:00,017.2,01.92,293,063.5
10/16/2005 16:10,017.6,01.98,293,063.5
10/16/2005 16:20,016.6,01.71,293,063.5
10/16/2005 16:30,016.3,01.87,293,063.5
10/16/2005 16:40,016.2,02.41,293,063.5
10/16/2005 16:50,017.4,01.76,293,063.5
10/16/2005 17:00,014.2,01.60,293,063.5
10/16/2005 17:10,013.7,01.71,293,063.5
10/16/2005 17:20,014.2,01.87,293,063.5
10/16/2005 17:30,012.9,01.87,293,063.5
10/16/2005 17:40,012.2,01.60,293,062.5
10/16/2005 17:50,011.3,01.28,293,062.5
10/16/2005 18:00,012.7,01.07,293,061.5
10/16/2005 18:10,013.1,01.07,293,061.5
10/16/2005 18:20,012.3,01.02,293,060.5
10/16/2005 18:30,011.6,00.75,293,059.5
10/16/2005 18:40,010.4,00.86,293,058.5
10/16/2005 18:50,009.2,00.91,293,056.5
10/16/2005 19:00,007.4,01.02,270,055.5
10/16/2005 19:10,009.4,01.39,270,056.5
10/16/2005 19:20,013.7,00.91,270,054.5
10/16/2005 19:30,014.8,01.02,293,052.5
10/16/2005 19:40,012.3,02.89,270,051.5
10/16/2005 19:50,010.0,01.39,270,051.5
10/16/2005 20:00,013.5,00.75,270,051.5
10/16/2005 20:10,014.9,00.48,270,052.5
10/16/2005 20:20,015.2,00.48,270,050.5
10/16/2005 20:30,015.1,00.80,270,049.5
10/16/2005 20:40,016.9,01.39,270,049.5
10/16/2005 20:50,019.8,00.59,270,050.5
10/16/2005 21:00,019.7,00.80,270,051.5
10/16/2005 21:10,017.5,00.80,270,050.5
10/16/2005 21:20,016.0,00.75,270,051.5
10/16/2005 21:30,013.8,01.12,270,050.5
10/16/2005 21:40,012.0,01.28,248,047.5
10/16/2005 21:50,015.8,00.80,248,047.5
10/16/2005 22:00,014.1,00.75,225,045.5
10/16/2005 22:10,017.1,00.64,248,046.5
10/16/2005 22:20,017.1,00.91,225,045.5
10/16/2005 22:30,017.8,00.48,225,046.5
10/16/2005 22:40,018.4,00.59,225,045.5
10/16/2005 22:50,019.5,00.75,248,046.5
10/16/2005 23:00,018.3,01.28,248,045.5
10/16/2005 23:10,016.1,00.64,248,045.5
10/16/2005 23:20,015.3,00.80,248,045.5
10/16/2005 23:30,012.9,01.55,225,045.5
10/16/2005 23:40,016.2,02.57,225,045.5
10/16/2005 23:50,016.2,02.19,225,045.5
10/17/2005 00:00,016.9,01.55,225,045.5
10/17/2005 00:10,017.7,00.96,225,046.5
10/17/2005 00:20,018.4,02.09,248,045.5
10/17/2005 00:30,020.5,00.91,248,046.5
10/17/2005 00:40,018.3,01.60,248,045.5
10/17/2005 00:50,017.6,01.28,248,045.5
10/17/2005 01:00,018.2,00.96,248,045.5
10/17/2005 01:10,011.6,01.60,225,044.5
10/17/2005 01:20,013.6,01.50,225,044.5
10/17/2005 01:30,013.0,01.39,225,044.5
10/17/2005 01:40,011.7,00.75,225,044.5
10/17/2005 01:50,012.5,00.80,225,044.5
10/17/2005 02:00,011.5,01.23,225,043.5
10/17/2005 02:10,011.3,01.23,225,043.5
10/17/2005 02:20,012.3,00.59,225,043.5
10/17/2005 02:30,010.5,01.55,225,044.5
10/17/2005 02:40,009.1,01.12,203,044.5
10/17/2005 02:50,007.7,01.87,203,045.5
10/17/2005 03:00,007.1,01.34,203,045.5
10/17/2005 03:10,005.9,01.60,225,045.5
10/17/2005 03:20,004.3,00.80,225,044.5
10/17/2005 03:30,006.8,01.60,225,045.5
10/17/2005 03:40,010.7,00.70,248,045.5
10/17/2005 03:50,008.8,00.75,248,045.5
10/17/2005 04:00,008.3,01.02,248,045.5
10/17/2005 04:10,006.4,01.98,248,044.5
10/17/2005 04:20,000.9,00.32,225,043.5
10/17/2005 04:30,002.9,01.34,135,044.5
10/17/2005 04:40,002.5,01.44,090,042.5
10/17/2005 04:50,002.4,01.23,068,042.5
10/17/2005 05:00,000.9,00.64,113,042.5
10/17/2005 05:10,001.6,01.18,135,043.5
10/17/2005 05:20,000.0,00.05,090,043.5
10/17/2005 05:30,000.0,00.00,090,043.5
10/17/2005 05:40,001.6,01.02,090,042.5
10/17/2005 05:50,003.0,00.75,090,041.5
10/17/2005 06:00,001.2,00.59,090,041.5
10/17/2005 06:10,001.2,00.75,090,040.5
10/17/2005 06:20,000.9,00.27,158,041.5
10/17/2005 06:30,001.0,00.70,180,041.5
10/17/2005 06:40,001.9,01.60,135,039.5
10/17/2005 06:50,003.7,01.87,180,041.5
10/17/2005 07:00,002.3,00.80,203,041.5
10/17/2005 07:10,001.7,00.43,203,039.5
10/17/2005 07:20,002.4,00.91,158,041.5
10/17/2005 07:30,004.0,00.91,113,040.5
10/17/2005 07:40,003.8,01.02,090,039.5
10/17/2005 07:50,002.3,01.12,090,038.5
10/17/2005 08:00,003.3,00.53,068,038.5
10/17/2005 08:10,002.8,00.64,068,037.5
10/17/2005 08:20,003.9,00.48,090,037.5
10/17/2005 08:30,003.7,00.48,090,037.5
10/17/2005 08:40,003.1,01.34,090,038.5
10/17/2005 08:50,000.0,00.00,090,038.5
10/17/2005 09:00,000.0,00.00,090,038.5
10/17/2005 09:10,000.0,00.00,090,039.5
10/17/2005 09:20,002.9,00.80,023,038.5
10/17/2005 09:30,001.5,00.86,023,039.5
10/17/2005 09:40,002.5,00.96,113,042.5
10/17/2005 09:50,001.6,00.96,113,044.5
10/17/2005 10:00,001.4,00.80,068,045.5
10/17/2005 10:10,001.6,00.91,045,044.5
10/17/2005 10:20,001.7,00.91,045,044.5
10/17/2005 10:30,002.3,01.28,068,046.5
10/17/2005 10:40,004.0,01.18,045,047.5
10/17/2005 10:50,005.2,00.91,045,048.5
10/17/2005 11:00,004.8,00.86,068,048.5
10/17/2005 11:10,004.8,00.86,068,049.5
10/17/2005 11:20,004.4,01.28,045,050.5
10/17/2005 11:30,005.1,00.91,068,051.5
10/17/2005 11:40,005.8,01.18,090,051.5
10/17/2005 11:50,005.5,01.28,113,052.5
10/17/2005 12:00,003.9,01.66,135,052.5
10/17/2005 12:10,004.9,01.71,135,053.5
10/17/2005 12:20,004.1,01.18,113,054.5
10/17/2005 12:30,003.6,01.76,090,055.5
10/17/2005 12:40,005.1,01.34,090,057.5
10/17/2005 12:50,005.3,01.23,113,057.5
10/17/2005 13:00,005.6,01.12,113,058.5
10/17/2005 13:10,005.1,01.34,090,057.5
10/17/2005 13:20,006.4,01.02,113,057.5
10/17/2005 13:30,005.9,01.12,113,058.5
10/17/2005 13:40,004.3,01.12,090,058.5
10/17/2005 13:50,004.3,00.91,090,058.5
10/17/2005 14:00,004.0,00.96,068,058.5
10/17/2005 14:10,003.5,00.80,068,057.5
10/17/2005 14:20,002.9,01.12,090,058.5
10/17/2005 14:30,003.8,00.91,113,059.5
10/17/2005 14:40,003.3,01.28,090,060.5
10/17/2005 14:50,002.7,01.18,068,060.5
10/17/2005 15:00,002.2,01.28,113,060.5
10/17/2005 15:10,002.8,01.12,113,060.5
10/17/2005 15:20,003.5,01.23,113,060.5
10/17/2005 15:30,003.7,01.07,113,060.5
10/17/2005 15:40,004.9,01.18,113,060.5
10/17/2005 15:50,004.9,00.91,113,061.5
10/17/2005 16:00,004.1,01.39,135,061.5
10/17/2005 16:10,004.5,01.34,135,061.5
10/17/2005 16:20,005.9,00.96,135,061.5
10/17/2005 16:30,004.4,01.07,135,062.5
10/17/2005 16:40,003.6,01.44,113,063.5
10/17/2005 16:50,003.7,01.34,113,063.5
10/17/2005 17:00,003.6,01.18,113,064.5
10/17/2005 17:10,003.9,01.82,113,063.5
10/17/2005 17:20,003.8,01.44,113,064.5
10/17/2005 17:30,005.2,01.07,113,063.5
10/17/2005 17:40,005.4,01.07,135,062.5
10/17/2005 17:50,007.2,00.64,158,061.5
10/17/2005 18:00,005.4,00.75,158,060.5
10/17/2005 18:10,005.4,00.53,158,060.5
10/17/2005 18:20,005.8,00.48,158,060.5
10/17/2005 18:30,004.7,00.43,180,059.5
10/17/2005 18:40,005.0,00.70,180,059.5
10/17/2005 18:50,006.4,00.43,180,058.5
10/17/2005 19:00,007.3,00.59,158,056.5
10/17/2005 19:10,007.5,00.37,180,057.5
10/17/2005 19:20,006.7,00.48,180,056.5
10/17/2005 19:30,007.9,00.53,180,054.5
10/17/2005 19:40,008.5,00.53,180,055.5
10/17/2005 19:50,007.4,00.48,180,055.5
10/17/2005 20:00,007.6,00.43,180,055.5
10/17/2005 20:10,008.1,00.43,180,054.5
10/17/2005 20:20,007.6,00.48,180,053.5
10/17/2005 20:30,008.2,00.43,180,055.5
10/17/2005 20:40,007.7,00.53,180,054.5
10/17/2005 20:50,006.7,00.86,180,053.5
10/17/2005 21:00,005.2,00.86,203,053.5
10/17/2005 21:10,005.1,00.59,203,053.5
10/17/2005 21:20,005.3,01.18,203,053.5
10/17/2005 21:30,007.4,00.48,180,054.5
10/17/2005 21:40,007.5,00.86,180,054.5
10/17/2005 21:50,002.1,01.50,180,054.5
10/17/2005 22:00,000.0,00.11,158,052.5
10/17/2005 22:10,001.0,00.59,158,052.5
10/17/2005 22:20,001.4,00.91,158,051.5
10/17/2005 22:30,005.2,00.59,158,051.5
10/17/2005 22:40,004.1,00.86,135,051.5
10/17/2005 22:50,003.6,00.59,158,051.5
10/17/2005 23:00,001.0,00.64,158,049.5
10/17/2005 23:10,000.0,00.00,158,049.5
10/17/2005 23:20,000.0,00.00,158,048.5
10/17/2005 23:30,001.0,00.70,135,048.5
10/17/2005 23:40,002.4,01.28,113,047.5
10/17/2005 23:50,000.0,00.00,113,047.5
10/18/2005 00:00,000.0,00.05,135,047.5
10/18/2005 00:10,000.0,00.00,090,045.5
10/18/2005 00:20,000.9,00.59,090,045.5
10/18/2005 00:30,002.9,01.23,135,045.5
10/18/2005 00:40,005.3,00.96,158,046.5
10/18/2005 00:50,006.2,01.34,158,046.5
10/18/2005 01:00,007.6,00.96,158,044.5
10/18/2005 01:10,007.8,01.50,158,044.5
10/18/2005 01:20,007.8,01.87,180,042.5
10/18/2005 01:30,010.2,01.34,158,043.5
10/18/2005 01:40,010.0,00.80,135,044.5
10/18/2005 01:50,007.6,00.70,113,044.5
10/18/2005 02:00,006.2,00.64,135,045.5
10/18/2005 02:10,004.3,01.39,113,045.5
10/18/2005 02:20,002.2,00.86,113,044.5
10/18/2005 02:30,000.0,00.16,135,042.5
10/18/2005 02:40,001.2,00.86,090,042.5
10/18/2005 02:50,000.0,00.00,090,041.5
10/18/2005 03:00,000.0,00.05,113,041.5
10/18/2005 03:10,002.4,01.18,135,041.5
10/18/2005 03:20,003.3,00.53,158,041.5
10/18/2005 03:30,002.5,01.18,135,041.5
10/18/2005 03:40,005.3,00.59,135,043.5
10/18/2005 03:50,006.2,00.64,158,043.5
10/18/2005 04:00,007.6,01.23,113,043.5
10/18/2005 04:10,007.3,00.64,113,041.5
10/18/2005 04:20,006.5,00.70,113,039.5
10/18/2005 04:30,005.5,00.53,090,040.5
10/18/2005 04:40,005.3,00.75,113,039.5
10/18/2005 04:50,006.8,01.60,113,040.5
10/18/2005 05:00,008.9,01.28,113,041.5
10/18/2005 05:10,007.8,00.64,113,041.5
10/18/2005 05:20,008.2,01.28,113,040.5
10/18/2005 05:30,006.8,00.75,113,040.5
10/18/2005 05:40,007.6,01.07,113,040.5
10/18/2005 05:50,007.9,00.80,135,041.5
10/18/2005 06:00,006.4,00.75,113,041.5
10/18/2005 06:10,006.4,00.59,135,041.5
10/18/2005 06:20,005.9,00.96,113,040.5
10/18/2005 06:30,005.0,00.80,135,039.5
10/18/2005 06:40,004.2,00.75,135,039.5
10/18/2005 06:50,006.4,00.91,135,039.5
10/18/2005 07:00,007.1,00.86,113,040.5
10/18/2005 07:10,006.3,01.50,113,040.5
10/18/2005 07:20,010.6,01.23,135,040.5
10/18/2005 07:30,012.5,01.44,135,041.5
10/18/2005 07:40,012.7,01.28,135,042.5
10/18/2005 07:50,010.9,01.23,113,041.5
10/18/2005 08:00,009.3,00.64,113,041.5
10/18/2005 08:10,006.7,01.02,135,040.5
10/18/2005 08:20,004.9,00.43,113,041.5
10/18/2005 08:30,005.6,00.59,135,041.5
10/18/2005 08:40,005.8,00.59,135,041.5
10/18/2005 08:50,005.2,00.86,135,041.5
10/18/2005 09:00,002.6,01.12,113,042.5
10/18/2005 09:10,001.8,01.23,090,041.5
10/18/2005 09:20,005.3,01.02,090,041.5
10/18/2005 09:30,006.6,00.75,090,041.5
10/18/2005 09:40,007.2,00.75,090,041.5
10/18/2005 09:50,007.5,00.86,113,041.5
10/18/2005 10:00,008.7,01.07,090,042.5
10/18/2005 10:10,010.8,01.50,090,044.5
10/18/2005 10:20,011.6,01.12,113,046.5
10/18/2005 10:30,013.2,01.23,113,047.5
10/18/2005 10:40,013.2,01.39,113,048.5
10/18/2005 10:50,013.1,01.12,113,049.5
10/18/2005 11:00,012.4,01.23,113,050.5
10/18/2005 11:10,011.4,01.18,113,051.5
10/18/2005 11:20,010.0,01.28,113,053.5
10/18/2005 11:30,009.5,01.28,090,054.5
10/18/2005 11:40,009.3,01.34,090,055.5
10/18/2005 11:50,007.8,01.44,090,057.5
10/18/2005 12:00,007.7,01.18,090,059.5
10/18/2005 12:10,007.1,01.18,090,060.5
10/18/2005 12:20,007.4,01.50,090,062.5
10/18/2005 12:30,008.4,01.71,113,064.5
10/18/2005 12:40,008.0,01.50,113,064.5
10/18/2005 12:50,008.1,01.55,113,065.5
10/18/2005 13:00,009.3,01.76,113,066.5
10/18/2005 13:10,008.4,01.98,113,067.5
10/18/2005 13:20,008.5,01.76,113,067.5
10/18/2005 13:30,008.3,01.07,113,066.5
10/18/2005 13:40,006.7,01.18,113,065.5
10/18/2005 13:50,005.6,01.28,113,067.5
10/18/2005 14:00,005.8,01.39,113,068.5
10/18/2005 14:10,004.1,00.86,090,068.5
10/18/2005 14:20,004.0,01.18,090,068.5
10/18/2005 14:30,003.4,01.23,090,069.5
10/18/2005 14:40,002.1,01.23,068,070.5
10/18/2005 14:50,003.0,01.39,090,071.5
10/18/2005 15:00,002.7,02.09,113,072.5
10/18/2005 15:10,004.9,01.66,068,072.5
10/18/2005 15:20,006.6,01.55,068,073.5
10/18/2005 15:30,006.2,01.28,068,072.5
10/18/2005 15:40,004.8,00.91,045,072.5
10/18/2005 15:50,006.0,01.07,068,072.5
10/18/2005 16:00,005.1,01.23,068,073.5
10/18/2005 16:10,006.2,01.60,068,073.5
10/18/2005 16:20,006.6,01.39,068,073.5
10/18/2005 16:30,006.9,01.07,068,073.5
10/18/2005 16:40,006.9,01.07,045,073.5
10/18/2005 16:50,006.9,01.28,045,072.5
10/18/2005 17:00,007.1,00.91,068,072.5
10/18/2005 17:10,005.2,01.02,068,072.5
10/18/2005 17:20,003.6,00.53,068,072.5
10/18/2005 17:30,001.4,00.75,068,072.5
10/18/2005 17:40,002.9,00.43,113,071.5
10/18/2005 17:50,000.9,00.37,113,071.5
10/18/2005 18:00,000.0,00.00,113,071.5
10/18/2005 18:10,000.0,00.00,113,071.5
10/18/2005 18:20,000.0,00.00,113,070.5
10/18/2005 18:30,000.0,00.00,135,068.5
10/18/2005 18:40,000.9,00.37,203,067.5
10/18/2005 18:50,002.7,00.37,225,066.5
10/18/2005 19:00,002.9,00.59,225,067.5
10/18/2005 19:10,003.2,00.37,225,066.5
10/18/2005 19:20,003.8,00.43,225,065.5
10/18/2005 19:30,002.8,00.37,248,064.5
10/18/2005 19:40,004.0,00.75,225,065.5
10/18/2005 19:50,003.0,00.53,225,065.5
10/18/2005 20:00,003.0,00.43,225,065.5
10/18/2005 20:10,001.2,00.59,225,065.5
10/18/2005 20:20,000.0,00.00,225,065.5
10/18/2005 20:30,000.0,00.16,225,064.5
10/18/2005 20:40,000.0,00.00,225,065.5
10/18/2005 20:50,000.0,00.00,225,066.5
10/18/2005 21:00,001.0,00.48,293,066.5
10/18/2005 21:10,003.6,00.80,315,065.5
10/18/2005 21:20,005.9,00.91,000,065.5
10/18/2005 21:30,004.1,01.60,090,063.5
10/18/2005 21:40,000.9,00.43,090,062.5
10/18/2005 21:50,000.8,00.27,315,063.5
10/18/2005 22:00,003.5,01.02,248,063.5
10/18/2005 22:10,005.1,00.96,248,062.5
10/18/2005 22:20,007.9,00.48,248,060.5
10/18/2005 22:30,009.2,00.59,248,060.5
10/18/2005 22:40,011.0,00.48,270,058.5
10/18/2005 22:50,011.0,00.59,293,058.5
10/18/2005 23:00,011.2,00.91,270,058.5
10/18/2005 23:10,010.8,01.12,270,057.5
10/18/2005 23:20,012.7,00.43,293,057.5
10/18/2005 23:30,012.4,00.86,293,057.5
10/18/2005 23:40,011.3,01.44,270,057.5
10/18/2005 23:50,010.7,00.86,270,058.5
10/19/2005 00:00,009.5,01.02,270,058.5
10/19/2005 00:10,008.0,00.91,270,058.5
10/19/2005 00:20,007.1,00.64,270,058.5
10/19/2005 00:30,008.4,01.12,248,056.5
10/19/2005 00:40,010.4,00.59,248,056.5
10/19/2005 00:50,011.1,00.75,248,055.5
10/19/2005 01:00,007.7,01.18,225,054.5
10/19/2005 01:10,003.9,02.30,180,055.5
10/19/2005 01:20,003.1,01.02,248,055.5
10/19/2005 01:30,002.3,00.96,270,054.5
10/19/2005 01:40,003.0,00.80,248,054.5
10/19/2005 01:50,004.5,00.53,225,054.5
10/19/2005 02:00,003.6,00.43,225,054.5
10/19/2005 02:10,001.0,00.59,225,054.5
10/19/2005 02:20,000.0,00.00,248,054.5
10/19/2005 02:30,003.0,01.76,225,054.5
10/19/2005 02:40,005.6,00.43,225,053.5
10/19/2005 02:50,004.5,00.91,203,053.5
10/19/2005 03:00,003.7,00.86,203,054.5
10/19/2005 03:10,003.2,00.86,225,054.5
10/19/2005 03:20,002.0,00.53,248,054.5
10/19/2005 03:30,001.6,00.86,248,054.5
10/19/2005 03:40,004.5,00.91,225,053.5
10/19/2005 03:50,005.9,01.39,248,052.5
10/19/2005 04:00,006.5,00.91,248,053.5
10/19/2005 04:10,006.7,01.18,248,053.5
10/19/2005 04:20,005.2,01.02,203,053.5
10/19/2005 04:30,006.6,00.80,135,050.5
10/19/2005 04:40,006.5,00.64,135,049.5
10/19/2005 04:50,006.3,00.75,158,051.5
10/19/2005 05:00,004.6,00.75,180,051.5
10/19/2005 05:10,005.0,00.70,203,052.5
10/19/2005 05:20,003.5,01.92,158,053.5
10/19/2005 05:30,003.0,00.91,135,052.5
10/19/2005 05:40,004.8,00.75,135,050.5
10/19/2005 05:50,005.9,01.23,158,049.5
10/19/2005 06:00,003.0,01.44,180,050.5
10/19/2005 06:10,001.2,00.80,203,051.5
10/19/2005 06:20,004.6,00.96,225,052.5
10/19/2005 06:30,003.9,01.18,203,052.5
10/19/2005 06:40,001.0,00.64,180,051.5
10/19/2005 06:50,002.0,01.02,158,050.5
10/19/2005 07:00,000.0,00.00,135,049.5
10/19/2005 07:10,002.7,01.18,135,049.5
10/19/2005 07:20,005.2,00.91,135,048.5
10/19/2005 07:30,003.4,00.43,180,049.5
10/19/2005 07:40,002.0,00.96,180,049.5
10/19/2005 07:50,001.5,00.80,203,050.5
10/19/2005 08:00,001.6,01.07,180,049.5
10/19/2005 08:10,002.3,01.07,203,049.5
10/19/2005 08:20,002.7,01.44,135,050.5
10/19/2005 08:30,003.5,00.91,113,048.5
10/19/2005 08:40,000.8,00.27,158,048.5
10/19/2005 08:50,001.1,00.80,068,049.5
10/19/2005 09:00,003.0,01.92,113,050.5
10/19/2005 09:10,002.9,01.23,113,050.5
10/19/2005 09:20,002.7,00.96,090,051.5
10/19/2005 09:30,000.0,00.16,090,052.5
10/19/2005 09:40,000.0,00.00,203,054.5
10/19/2005 09:50,000.8,00.21,225,055.5
10/19/2005 10:00,001.0,00.59,068,057.5
10/19/2005 10:10,000.0,00.11,068,059.5
10/19/2005 10:20,004.3,03.85,225,062.5
10/19/2005 10:30,004.5,01.98,315,064.5
10/19/2005 10:40,014.1,06.84,293,066.5
10/19/2005 10:50,019.0,02.89,270,067.5
10/19/2005 11:00,012.0,05.72,338,065.5
10/19/2005 11:10,003.8,01.66,000,063.5
10/19/2005 11:20,006.6,05.24,315,064.5
10/19/2005 11:30,017.4,02.51,293,066.5
10/19/2005 11:40,017.9,02.46,293,066.5
10/19/2005 11:50,021.8,01.98,293,066.5
10/19/2005 12:00,023.0,01.87,270,066.5
10/19/2005 12:10,022.6,02.41,293,066.5
10/19/2005 12:20,023.2,02.51,293,067.5
10/19/2005 12:30,025.9,01.98,293,067.5
10/19/2005 12:40,026.5,02.41,293,066.5
10/19/2005 12:50,025.7,02.41,293,068.5
10/19/2005 13:00,023.7,02.73,293,069.5
10/19/2005 13:10,024.8,02.30,293,068.5
10/19/2005 13:20,023.4,02.57,315,068.5
10/19/2005 13:30,024.3,02.41,293,068.5
10/19/2005 13:40,023.0,02.25,293,068.5
10/19/2005 13:50,022.4,02.46,293,067.5
10/19/2005 14:00,022.2,02.30,293,067.5
10/19/2005 14:10,024.3,02.46,293,067.5
10/19/2005 14:20,020.1,02.99,293,068.5
10/19/2005 14:30,019.7,02.25,293,067.5
10/19/2005 14:40,016.6,02.51,293,067.5
10/19/2005 14:50,019.9,02.19,270,067.5
10/19/2005 15:00,021.7,02.67,293,069.5
10/19/2005 15:10,020.7,01.87,270,068.5
10/19/2005 15:20,017.6,03.42,293,068.5
10/19/2005 15:30,019.3,02.78,293,068.5
10/19/2005 15:40,019.5,02.83,293,069.5
10/19/2005 15:50,018.6,02.62,293,068.5
10/19/2005 16:00,015.1,02.46,293,069.5
10/19/2005 16:10,015.2,01.50,293,067.5
10/19/2005 16:20,014.9,02.78,315,068.5
10/19/2005 16:30,014.8,02.35,293,069.5
10/19/2005 16:40,017.0,02.35,293,068.5
10/19/2005 16:50,015.3,01.92,315,068.5
10/19/2005 17:00,019.9,02.78,315,067.5
10/19/2005 17:10,023.2,01.87,315,066.5
10/19/2005 17:20,021.0,02.25,315,066.5
10/19/2005 17:30,018.5,01.55,315,066.5
10/19/2005 17:40,019.8,01.82,315,066.5
10/19/2005 17:50,020.1,01.82,315,065.5
10/19/2005 18:00,019.3,01.76,315,065.5
10/19/2005 18:10,018.1,01.66,315,064.5
10/19/2005 18:20,017.1,01.66,315,063.5
10/19/2005 18:30,019.1,01.50,315,062.5
10/19/2005 18:40,018.8,01.28,315,061.5
10/19/2005 18:50,017.6,01.23,293,061.5
10/19/2005 19:00,016.6,01.55,293,060.5
10/19/2005 19:10,015.3,01.18,293,059.5
10/19/2005 19:20,016.8,01.23,293,058.5
10/19/2005 19:30,017.1,00.70,293,057.5
10/19/2005 19:40,017.4,00.86,293,057.5
10/19/2005 19:50,017.0,00.96,270,057.5
10/19/2005 20:00,017.5,00.86,270,056.5
10/19/2005 20:10,017.6,00.80,270,056.5
10/19/2005 20:20,018.4,00.91,270,056.5
10/19/2005 20:30,019.5,00.80,270,056.5
10/19/2005 20:40,019.7,00.80,270,056.5
10/19/2005 20:50,019.2,00.75,270,055.5
10/19/2005 21:00,019.2,00.91,270,055.5
10/19/2005 21:10,018.4,00.70,270,054.5
10/19/2005 21:20,019.3,00.64,270,054.5
10/19/2005 21:30,019.0,00.53,270,054.5
10/19/2005 21:40,020.0,00.59,270,053.5
10/19/2005 21:50,019.4,00.86,270,053.5
10/19/2005 22:00,019.2,00.64,248,053.5
10/19/2005 22:10,019.2,00.64,248,051.5
10/19/2005 22:20,019.1,00.48,248,051.5
10/19/2005 22:30,019.1,00.70,248,050.5
10/19/2005 22:40,021.3,00.64,270,052.5
10/19/2005 22:50,021.0,00.70,270,052.5
10/19/2005 23:00,021.0,00.59,270,052.5
10/19/2005 23:10,022.0,00.53,270,052.5
10/19/2005 23:20,019.8,00.59,270,052.5
10/19/2005 23:30,019.4,00.70,270,052.5
10/19/2005 23:40,019.2,00.86,270,052.5
10/19/2005 23:50,018.1,00.75,270,052.5
10/20/2005 00:00,017.5,00.48,270,052.5
10/20/2005 00:10,017.0,00.59,270,051.5
10/20/2005 00:20,016.7,00.70,270,050.5
10/20/2005 00:30,017.3,00.75,270,050.5
10/20/2005 00:40,017.4,00.53,270,049.5
10/20/2005 00:50,016.8,00.75,270,049.5
10/20/2005 01:00,014.5,00.96,248,048.5
10/20/2005 01:10,016.6,00.43,248,046.5
10/20/2005 01:20,016.3,00.43,248,046.5
10/20/2005 01:30,016.8,00.53,248,046.5
10/20/2005 01:40,017.3,00.75,248,046.5
10/20/2005 01:50,017.9,00.53,248,046.5
10/20/2005 02:00,017.8,00.43,248,047.5
10/20/2005 02:10,018.1,00.59,248,046.5
10/20/2005 02:20,017.9,00.53,248,046.5
10/20/2005 02:30,018.0,00.64,248,045.5
10/20/2005 02:40,018.9,00.53,248,045.5
10/20/2005 02:50,018.9,00.59,248,045.5
10/20/2005 03:00,018.5,00.48,248,045.5
10/20/2005 03:10,019.7,00.59,248,044.5
10/20/2005 03:20,019.0,00.53,248,044.5
10/20/2005 03:30,018.4,00.48,248,044.5
10/20/2005 03:40,019.1,00.53,248,045.5
10/20/2005 03:50,018.7,00.64,248,045.5
10/20/2005 04:00,018.5,00.70,248,045.5
10/20/2005 04:10,018.2,00.59,248,044.5
10/20/2005 04:20,017.6,00.59,248,044.5
10/20/2005 04:30,018.8,00.96,248,045.5
10/20/2005 04:40,017.6,01.18,248,044.5
10/20/2005 04:50,020.4,00.80,248,044.5
10/20/2005 05:00,020.4,00.53,248,044.5
10/20/2005 05:10,019.7,00.53,248,044.5
10/20/2005 05:20,019.2,00.91,248,044.5
10/20/2005 05:30,019.4,00.59,248,044.5
10/20/2005 05:40,018.3,00.86,248,044.5
10/20/2005 05:50,016.5,01.12,248,044.5
10/20/2005 06:00,005.9,03.64,000,044.5
10/20/2005 06:10,002.0,01.39,045,043.5
10/20/2005 06:20,001.7,01.23,225,044.5
10/20/2005 06:30,001.7,01.23,338,044.5
10/20/2005 06:40,002.3,01.28,293,045.5
10/20/2005 06:50,001.5,00.96,000,046.5
10/20/2005 07:00,002.7,01.44,023,047.5
10/20/2005 07:10,003.3,01.50,000,048.5
10/20/2005 07:20,003.0,01.28,000,048.5
10/20/2005 07:30,004.5,00.91,315,048.5
10/20/2005 07:40,003.7,01.44,315,049.5
10/20/2005 07:50,002.8,01.66,338,049.5
10/20/2005 08:00,003.2,01.34,338,049.5
10/20/2005 08:10,003.6,01.34,315,049.5
10/20/2005 08:20,003.6,01.07,315,049.5
10/20/2005 08:30,002.8,00.86,293,049.5
10/20/2005 08:40,001.7,00.80,293,049.5
10/20/2005 08:50,000.9,00.53,293,049.5
10/20/2005 09:00,003.3,01.82,270,049.5
10/20/2005 09:10,005.6,00.96,270,050.5
10/20/2005 09:20,006.0,00.80,270,050.5
10/20/2005 09:30,005.8,00.80,293,051.5
10/20/2005 09:40,007.2,01.02,270,051.5
10/20/2005 09:50,007.7,01.02,293,052.5
10/20/2005 10:00,010.8,01.76,293,053.5
10/20/2005 10:10,011.7,01.39,293,053.5
10/20/2005 10:20,011.4,01.23,293,053.5
10/20/2005 10:30,013.7,01.60,293,054.5
10/20/2005 10:40,014.2,01.50,293,054.5
10/20/2005 10:50,013.5,01.55,293,055.5
10/20/2005 11:00,014.3,01.39,293,055.5
10/20/2005 11:10,015.1,01.44,293,056.5
10/20/2005 11:20,014.6,01.44,293,056.5
10/20/2005 11:30,013.3,01.60,293,057.5
10/20/2005 11:40,013.5,01.71,293,058.5
10/20/2005 11:50,014.7,01.50,293,058.5
10/20/2005 12:00,015.5,01.66,315,059.5
10/20/2005 12:10,014.6,01.76,315,060.5
10/20/2005 12:20,014.3,02.25,315,060.5
10/20/2005 12:30,014.4,01.82,293,060.5
10/20/2005 12:40,014.9,01.82,293,060.5
10/20/2005 12:50,015.5,01.55,293,060.5
10/20/2005 13:00,014.4,02.30,293,061.5
10/20/2005 13:10,013.1,01.66,293,061.5
10/20/2005 13:20,014.3,01.92,293,061.5
10/20/2005 13:30,013.6,01.60,293,062.5
10/20/2005 13:40,013.6,01.82,293,062.5
10/20/2005 13:50,012.2,02.57,293,062.5
10/20/2005 14:00,013.8,01.76,293,062.5
10/20/2005 14:10,014.5,03.05,293,062.5
10/20/2005 14:20,013.0,02.09,293,062.5
10/20/2005 14:30,012.8,02.09,293,061.5
10/20/2005 14:40,014.9,01.87,315,062.5
10/20/2005 14:50,014.0,03.26,293,062.5
10/20/2005 15:00,012.2,02.41,293,062.5
10/20/2005 15:10,012.7,01.44,293,061.5
10/20/2005 15:20,013.2,02.41,293,061.5
10/20/2005 15:30,014.5,01.34,293,062.5
10/20/2005 15:40,012.3,02.83,293,063.5
10/20/2005 15:50,010.0,02.30,315,063.5
10/20/2005 16:00,011.7,01.55,270,063.5
10/20/2005 16:10,013.5,01.87,293,064.5
10/20/2005 16:20,012.6,02.46,293,063.5
10/20/2005 16:30,011.5,02.94,315,063.5
10/20/2005 16:40,012.2,03.15,293,063.5
10/20/2005 16:50,013.6,01.55,293,063.5
10/20/2005 17:00,013.1,01.60,293,063.5
10/20/2005 17:10,014.4,02.14,293,062.5
10/20/2005 17:20,015.5,01.98,315,062.5
10/20/2005 17:30,013.9,01.55,315,062.5
10/20/2005 17:40,016.0,01.12,315,061.5
10/20/2005 17:50,015.9,01.60,315,061.5
10/20/2005 18:00,015.3,01.71,315,060.5
10/20/2005 18:10,014.8,01.34,315,060.5
10/20/2005 18:20,014.9,01.18,315,059.5
10/20/2005 18:30,013.8,00.96,315,058.5
10/20/2005 18:40,013.5,00.91,315,057.5
10/20/2005 18:50,012.8,00.70,293,056.5
10/20/2005 19:00,012.8,00.59,293,055.5
10/20/2005 19:10,012.8,00.48,293,054.5
10/20/2005 19:20,012.7,00.43,293,053.5
10/20/2005 19:30,013.0,00.64,293,052.5
10/20/2005 19:40,013.6,00.37,293,051.5
10/20/2005 19:50,013.0,00.53,293,051.5
10/20/2005 20:00,012.7,00.53,270,051.5
10/20/2005 20:10,012.8,00.53,270,050.5
10/20/2005 20:20,013.0,00.53,270,050.5
10/20/2005 20:30,014.0,00.75,270,051.5
10/20/2005 20:40,015.2,00.53,270,051.5
10/20/2005 20:50,016.1,00.48,270,050.5
10/20/2005 21:00,017.2,00.53,270,051.5
10/20/2005 21:10,017.0,00.53,270,051.5
10/20/2005 21:20,016.9,00.53,270,050.5
10/20/2005 21:30,017.7,00.59,248,049.5
10/20/2005 21:40,018.7,00.59,248,048.5
10/20/2005 21:50,019.1,00.53,248,048.5
10/20/2005 22:00,019.4,00.53,248,047.5
10/20/2005 22:10,020.2,00.48,248,047.5
10/20/2005 22:20,021.2,00.70,248,047.5
10/20/2005 22:30,021.2,00.70,248,046.5
10/20/2005 22:40,021.9,00.64,270,046.5
10/20/2005 22:50,021.0,01.02,270,049.5
10/20/2005 23:00,020.5,00.64,248,049.5
10/20/2005 23:10,019.2,00.86,270,049.5
10/20/2005 23:20,016.9,00.91,248,048.5
10/20/2005 23:30,017.6,00.70,248,046.5
10/20/2005 23:40,017.2,00.59,248,046.5
10/20/2005 23:50,016.3,00.86,248,046.5
10/21/2005 00:00,015.4,00.75,248,045.5
10/21/2005 00:10,017.2,00.59,248,045.5
10/21/2005 00:20,017.7,00.48,248,044.5
10/21/2005 00:30,017.7,00.48,248,043.5
10/21/2005 00:40,017.4,00.86,248,043.5
10/21/2005 00:50,016.0,01.02,225,042.5
10/21/2005 01:00,017.9,00.59,248,043.5
10/21/2005 01:10,018.2,00.53,248,043.5
10/21/2005 01:20,017.2,00.53,248,044.5
10/21/2005 01:30,016.8,00.53,248,044.5
10/21/2005 01:40,018.2,01.23,248,043.5
10/21/2005 01:50,018.5,00.53,248,043.5
10/21/2005 02:00,015.5,01.50,248,042.5
10/21/2005 02:10,008.9,02.51,203,042.5
10/21/2005 02:20,006.1,01.55,203,043.5
10/21/2005 02:30,004.1,02.03,203,043.5
10/21/2005 02:40,007.7,01.12,248,044.5
10/21/2005 02:50,009.4,01.18,248,044.5
10/21/2005 03:00,009.6,00.80,248,044.5
10/21/2005 03:10,010.0,01.28,248,044.5
10/21/2005 03:20,009.2,01.12,248,044.5
10/21/2005 03:30,008.2,01.55,225,044.5
10/21/2005 03:40,004.8,00.96,225,042.5
10/21/2005 03:50,004.5,00.70,203,041.5
10/21/2005 04:00,005.6,00.53,203,042.5
10/21/2005 04:10,005.5,00.59,203,042.5
10/21/2005 04:20,005.8,00.80,203,042.5
10/21/2005 04:30,005.9,00.64,203,042.5
10/21/2005 04:40,005.6,00.53,203,042.5
10/21/2005 04:50,005.3,00.48,203,042.5
10/21/2005 05:00,005.9,00.64,203,041.5
10/21/2005 05:10,004.6,00.59,203,040.5
10/21/2005 05:20,003.5,00.75,203,040.5
10/21/2005 05:30,002.2,00.53,203,040.5
10/21/2005 05:40,001.2,00.64,203,040.5
10/21/2005 05:50,001.7,00.70,203,039.5
10/21/2005 06:00,002.2,01.07,203,038.5
10/21/2005 06:10,001.6,00.64,180,039.5
10/21/2005 06:20,001.4,00.64,180,038.5
10/21/2005 06:30,000.0,00.11,180,038.5
10/21/2005 06:40,001.5,01.02,180,037.5
10/21/2005 06:50,002.8,00.43,180,037.5
10/21/2005 07:00,003.2,00.64,203,036.5
10/21/2005 07:10,003.9,00.53,180,036.5
10/21/2005 07:20,003.1,00.91,203,037.5
10/21/2005 07:30,000.9,00.32,203,037.5
10/21/2005 07:40,002.4,01.18,180,038.5
10/21/2005 07:50,003.2,00.53,180,038.5
10/21/2005 08:00,001.6,00.91,135,037.5
10/21/2005 08:10,002.0,00.75,090,036.5
10/21/2005 08:20,001.0,00.48,090,035.5
10/21/2005 08:30,001.5,01.07,113,037.5
10/21/2005 08:40,004.3,00.64,113,037.5
10/21/2005 08:50,004.8,00.48,113,037.5
10/21/2005 09:00,005.3,00.59,135,038.5
10/21/2005 09:10,003.3,00.80,135,039.5
10/21/2005 09:20,001.2,00.64,113,041.5
10/21/2005 09:30,001.2,00.70,113,042.5
10/21/2005 09:40,001.8,00.86,090,043.5
10/21/2005 09:50,001.4,00.75,090,043.5
10/21/2005 10:00,000.9,00.53,045,044.5
10/21/2005 10:10,001.7,01.12,023,044.5
10/21/2005 10:20,002.8,00.80,023,044.5
10/21/2005 10:30,002.7,01.28,023,045.5
10/21/2005 10:40,003.5,01.18,045,047.5
10/21/2005 10:50,003.2,00.91,045,048.5
10/21/2005 11:00,003.9,01.23,068,049.5
10/21/2005 11:10,002.3,01.23,068,050.5
10/21/2005 11:20,002.9,01.18,090,051.5
10/21/2005 11:30,003.3,01.39,090,053.5
10/21/2005 11:40,003.5,01.39,090,055.5
10/21/2005 11:50,003.2,01.28,090,055.5
10/21/2005 12:00,002.5,01.50,090,056.5
10/21/2005 12:10,002.7,01.60,090,057.5
10/21/2005 12:20,002.7,01.44,068,057.5
10/21/2005 12:30,004.7,01.34,090,057.5
10/21/2005 12:40,003.2,01.98,135,058.5
10/21/2005 12:50,003.8,02.09,090,058.5
10/21/2005 13:00,004.2,01.87,113,058.5
10/21/2005 13:10,002.3,01.44,113,060.5
10/21/2005 13:20,002.3,01.87,158,061.5
10/21/2005 13:30,002.5,02.03,090,061.5
10/21/2005 13:40,001.7,01.39,135,062.5
10/21/2005 13:50,001.8,01.12,068,063.5
10/21/2005 14:00,003.4,01.28,338,063.5
10/21/2005 14:10,002.7,01.50,293,062.5
10/21/2005 14:20,003.4,01.44,270,062.5
10/21/2005 14:30,004.5,01.07,270,062.5
10/21/2005 14:40,003.6,01.50,270,062.5
10/21/2005 14:50,004.5,01.71,293,063.5
10/21/2005 15:00,004.6,01.28,270,062.5
10/21/2005 15:10,003.1,02.14,293,063.5
10/21/2005 15:20,001.8,01.23,315,064.5
10/21/2005 15:30,003.5,02.51,248,064.5
10/21/2005 15:40,001.6,01.34,270,065.5
10/21/2005 15:50,003.3,01.66,338,064.5
10/21/2005 16:00,004.8,01.92,023,063.5
10/21/2005 16:10,002.9,02.14,023,064.5
10/21/2005 16:20,003.2,02.03,090,064.5
10/21/2005 16:30,004.5,01.39,068,063.5
10/21/2005 16:40,001.3,00.75,135,064.5
10/21/2005 16:50,002.3,01.44,068,065.5
10/21/2005 17:00,001.2,00.80,023,065.5
10/21/2005 17:10,004.3,00.96,068,064.5
10/21/2005 17:20,004.5,01.12,023,063.5
10/21/2005 17:30,003.3,01.02,023,063.5
10/21/2005 17:40,001.8,00.75,045,063.5
10/21/2005 17:50,000.0,00.05,045,063.5
10/21/2005 18:00,002.2,01.18,068,063.5
10/21/2005 18:10,000.0,00.00,090,063.5
10/21/2005 18:20,000.0,00.00,090,063.5
10/21/2005 18:30,000.0,00.00,090,061.5
10/21/2005 18:40,000.0,00.00,090,060.5
10/21/2005 18:50,000.0,00.00,090,058.5
10/21/2005 19:00,000.0,00.00,090,057.5
10/21/2005 19:10,000.0,00.00,090,057.5
10/21/2005 19:20,000.9,00.27,045,055.5
10/21/2005 19:30,000.8,00.21,270,055.5
10/21/2005 19:40,000.0,00.00,270,056.5
10/21/2005 19:50,000.0,00.00,270,055.5
10/21/2005 20:00,001.4,00.48,293,055.5
10/21/2005 20:10,002.5,00.53,293,054.5
10/21/2005 20:20,003.1,00.48,293,054.5
10/21/2005 20:30,003.8,00.43,293,052.5
10/21/2005 20:40,003.2,00.32,293,052.5
10/21/2005 20:50,003.9,00.37,270,051.5
10/21/2005 21:00,004.5,00.53,248,049.5
10/21/2005 21:10,004.9,00.37,248,049.5
10/21/2005 21:20,006.0,00.48,248,049.5
10/21/2005 21:30,005.4,00.43,270,049.5
10/21/2005 21:40,004.8,00.43,270,048.5
10/21/2005 21:50,004.6,00.48,270,047.5
10/21/2005 22:00,004.0,00.37,270,047.5
10/21/2005 22:10,003.1,00.37,270,048.5
10/21/2005 22:20,002.4,00.53,270,048.5
10/21/2005 22:30,002.6,00.48,270,048.5
10/21/2005 22:40,002.7,00.59,270,048.5
10/21/2005 22:50,003.7,00.43,293,047.5
10/21/2005 23:00,003.8,00.43,293,048.5
10/21/2005 23:10,003.0,00.53,270,045.5
10/21/2005 23:20,004.4,00.80,248,044.5
10/21/2005 23:30,005.6,00.75,225,044.5
10/21/2005 23:40,006.1,00.48,248,044.5
10/21/2005 23:50,005.3,00.59,248,044.5
10/22/2005 00:00,004.1,00.59,248,044.5
10/22/2005 00:10,006.5,01.28,225,044.5
10/22/2005 00:20,005.2,01.44,203,043.5
10/22/2005 00:30,004.5,00.53,203,043.5
10/22/2005 00:40,005.0,00.86,203,043.5
10/22/2005 00:50,005.5,00.80,225,042.5
10/22/2005 01:00,003.0,00.91,225,043.5
10/22/2005 01:10,001.1,00.48,225,044.5
10/22/2005 01:20,003.0,00.70,248,043.5
10/22/2005 01:30,003.2,00.59,248,042.5
10/22/2005 01:40,001.6,00.70,225,041.5
10/22/2005 01:50,000.0,00.00,203,041.5
10/22/2005 02:00,000.8,00.27,158,042.5
10/22/2005 02:10,004.1,01.60,180,040.5
10/22/2005 02:20,003.5,01.34,203,040.5
10/22/2005 02:30,002.5,01.18,203,040.5
10/22/2005 02:40,005.0,00.96,203,039.5
10/22/2005 02:50,004.8,00.64,203,040.5
10/22/2005 03:00,002.5,01.39,225,041.5
10/22/2005 03:10,003.1,01.44,203,040.5
10/22/2005 03:20,001.5,00.86,203,040.5
10/22/2005 03:30,000.0,00.21,158,040.5
10/22/2005 03:40,000.0,00.00,158,039.5
10/22/2005 03:50,001.8,01.34,158,039.5
10/22/2005 04:00,002.2,00.91,135,039.5
10/22/2005 04:10,001.0,00.37,113,039.5
10/22/2005 04:20,002.1,00.80,113,038.5
10/22/2005 04:30,002.6,00.96,135,037.5
10/22/2005 04:40,000.0,00.00,158,038.5
10/22/2005 04:50,000.0,00.00,180,036.5
10/22/2005 05:00,001.2,00.48,203,036.5
10/22/2005 05:10,000.0,00.00,180,037.5
10/22/2005 05:20,000.0,00.00,135,037.5
10/22/2005 05:30,001.5,01.12,135,036.5
10/22/2005 05:40,003.2,01.12,158,036.5
10/22/2005 05:50,000.0,00.05,180,035.5
10/22/2005 06:00,000.0,00.16,203,035.5
10/22/2005 06:10,002.0,00.80,203,035.5
10/22/2005 06:20,001.6,00.86,225,036.5
10/22/2005 06:30,000.0,00.00,225,036.5
10/22/2005 06:40,000.0,00.16,180,036.5
10/22/2005 06:50,002.3,01.50,113,037.5
10/22/2005 07:00,004.0,00.59,113,035.5
10/22/2005 07:10,006.7,00.75,090,035.5
10/22/2005 07:20,008.5,00.96,113,033.5
10/22/2005 07:30,008.3,01.44,090,033.5
10/22/2005 07:40,006.4,00.64,113,034.5
10/22/2005 07:50,005.5,00.43,113,034.5
10/22/2005 08:00,005.8,00.48,113,034.5
10/22/2005 08:10,005.1,00.91,113,034.5
10/22/2005 08:20,002.9,00.70,135,035.5
10/22/2005 08:30,004.9,00.59,135,033.5
10/22/2005 08:40,005.1,00.59,135,035.5
10/22/2005 08:50,003.5,01.50,135,037.5
10/22/2005 09:00,003.7,00.75,113,038.5
10/22/2005 09:10,003.5,00.75,113,039.5
10/22/2005 09:20,003.8,00.75,113,040.5
10/22/2005 09:30,003.9,00.96,135,041.5
10/22/2005 09:40,005.8,00.91,113,041.5
10/22/2005 09:50,006.2,00.96,113,042.5
10/22/2005 10:00,005.9,01.02,113,043.5
10/22/2005 10:10,003.6,01.34,113,045.5
10/22/2005 10:20,004.1,00.86,113,046.5
10/22/2005 10:30,004.0,01.07,090,047.5
10/22/2005 10:40,004.2,01.07,090,047.5
10/22/2005 10:50,003.2,01.23,113,048.5
10/22/2005 11:00,003.3,01.07,113,049.5
10/22/2005 11:10,002.8,01.28,090,050.5
10/22/2005 11:20,002.3,01.28,113,051.5
10/22/2005 11:30,001.8,01.23,113,052.5
10/22/2005 11:40,001.5,01.07,113,054.5
10/22/2005 11:50,001.7,01.18,090,055.5
10/22/2005 12:00,003.6,01.60,113,055.5
10/22/2005 12:10,005.1,01.39,090,055.5
10/22/2005 12:20,007.0,01.23,113,055.5
10/22/2005 12:30,006.8,01.02,090,056.5
10/22/2005 12:40,006.8,01.23,113,057.5
10/22/2005 12:50,005.9,01.23,113,057.5
10/22/2005 13:00,005.9,01.55,090,058.5
10/22/2005 13:10,005.9,01.76,090,059.5
10/22/2005 13:20,006.5,01.23,113,060.5
10/22/2005 13:30,005.8,01.87,113,060.5
10/22/2005 13:40,005.3,01.18,135,061.5
10/22/2005 13:50,006.6,01.82,113,062.5
10/22/2005 14:00,006.6,01.82,113,062.5
10/22/2005 14:10,005.8,01.66,135,063.5
10/22/2005 14:20,004.6,01.92,113,063.5
10/22/2005 14:30,005.2,01.66,113,064.5
10/22/2005 14:40,004.2,01.66,113,064.5
10/22/2005 14:50,002.5,01.60,135,066.5
10/22/2005 15:00,003.3,01.76,113,066.5
10/22/2005 15:10,002.7,01.60,045,066.5
10/22/2005 15:20,001.0,00.80,135,067.5
10/22/2005 15:30,001.3,00.91,000,068.5
10/22/2005 15:40,003.5,01.34,315,068.5
10/22/2005 15:50,002.6,01.12,293,067.5
10/22/2005 16:00,001.6,01.12,293,067.5
10/22/2005 16:10,001.2,00.80,000,068.5
10/22/2005 16:20,003.2,01.18,293,068.5
10/22/2005 16:30,003.5,00.70,315,067.5
10/22/2005 16:40,003.7,01.18,293,067.5
10/22/2005 16:50,003.6,00.86,293,068.5
10/22/2005 17:00,001.2,00.91,315,068.5
10/22/2005 17:10,001.3,00.70,270,068.5
10/22/2005 17:20,002.3,01.23,293,068.5
10/22/2005 17:30,001.5,00.96,293,068.5
10/22/2005 17:40,003.0,00.86,293,067.5
10/22/2005 17:50,003.3,00.91,315,067.5
10/22/2005 18:00,003.9,00.53,315,066.5
10/22/2005 18:10,002.5,01.18,338,065.5
10/22/2005 18:20,000.0,00.00,338,065.5
10/22/2005 18:30,000.0,00.00,315,064.5
10/22/2005 18:40,000.0,00.00,315,062.5
10/22/2005 18:50,000.8,00.27,293,060.5
10/22/2005 19:00,003.4,00.70,270,060.5
10/22/2005 19:10,005.1,00.64,248,058.5
10/22/2005 19:20,005.4,00.37,248,058.5
10/22/2005 19:30,006.1,00.59,248,057.5
10/22/2005 19:40,006.0,00.43,270,056.5
10/22/2005 19:50,007.8,00.70,293,055.5
10/22/2005 20:00,008.1,00.48,293,055.5
10/22/2005 20:10,009.7,00.80,293,054.5
10/22/2005 20:20,010.6,00.37,293,054.5
10/22/2005 20:30,010.5,00.43,293,054.5
10/22/2005 20:40,011.6,00.80,270,053.5
10/22/2005 20:50,012.0,00.48,270,053.5
10/22/2005 21:00,011.3,00.70,270,053.5
10/22/2005 21:10,011.5,00.48,270,052.5
10/22/2005 21:20,011.6,00.80,293,051.5
10/22/2005 21:30,012.2,00.43,270,051.5
10/22/2005 21:40,012.5,00.59,270,051.5
10/22/2005 21:50,012.3,00.48,270,051.5
10/22/2005 22:00,012.0,00.43,270,051.5
10/22/2005 22:10,009.6,02.78,270,051.5
10/22/2005 22:20,002.8,01.39,248,050.5
10/22/2005 22:30,000.0,00.11,225,051.5
10/22/2005 22:40,001.2,00.64,180,051.5
10/22/2005 22:50,001.4,00.80,248,052.5
10/22/2005 23:00,002.5,01.23,248,051.5
10/22/2005 23:10,004.9,00.64,225,048.5
10/22/2005 23:20,005.8,00.53,203,045.5
10/22/2005 23:30,006.3,00.70,203,044.5
10/22/2005 23:40,006.0,00.96,203,044.5
10/22/2005 23:50,009.3,01.18,225,044.5
10/23/2005 00:00,007.2,01.02,225,044.5
10/23/2005 00:10,007.9,00.53,225,044.5
10/23/2005 00:20,007.7,00.48,225,044.5
10/23/2005 00:30,007.4,00.53,225,044.5
10/23/2005 00:40,008.5,00.75,203,044.5
10/23/2005 00:50,008.8,00.59,225,046.5
10/23/2005 01:00,008.1,00.64,203,045.5
10/23/2005 01:10,007.9,00.59,203,046.5
10/23/2005 01:20,007.5,00.70,203,045.5
10/23/2005 01:30,006.7,00.75,203,046.5
10/23/2005 01:40,007.3,00.75,203,043.5
10/23/2005 01:50,007.0,00.75,203,043.5
10/23/2005 02:00,006.9,00.48,203,043.5
10/23/2005 02:10,007.0,00.59,203,043.5
10/23/2005 02:20,004.8,00.43,203,045.5
10/23/2005 02:30,003.4,00.86,203,045.5
10/23/2005 02:40,003.7,01.87,135,044.5
10/23/2005 02:50,007.3,01.55,135,041.5
10/23/2005 03:00,009.5,01.07,180,042.5
10/23/2005 03:10,005.6,01.66,203,041.5
10/23/2005 03:20,005.4,00.53,225,040.5
10/23/2005 03:30,008.0,00.64,225,040.5
10/23/2005 03:40,005.7,02.19,225,041.5
10/23/2005 03:50,003.0,00.70,225,039.5
10/23/2005 04:00,000.8,00.27,225,040.5
10/23/2005 04:10,000.0,00.05,225,040.5
10/23/2005 04:20,000.0,00.00,180,041.5
10/23/2005 04:30,002.4,00.91,090,041.5
10/23/2005 04:40,001.4,01.07,113,040.5
10/23/2005 04:50,004.8,00.75,090,039.5
10/23/2005 05:00,007.0,00.75,158,039.5
10/23/2005 05:10,007.1,00.53,203,038.5
10/23/2005 05:20,006.1,00.64,203,038.5
10/23/2005 05:30,006.6,00.80,203,038.5
10/23/2005 05:40,006.7,00.80,158,038.5
10/23/2005 05:50,008.4,00.86,158,036.5
10/23/2005 06:00,007.2,01.87,158,036.5
10/23/2005 06:10,001.0,00.59,135,036.5
10/23/2005 06:20,000.0,00.00,135,036.5
10/23/2005 06:30,000.0,00.00,135,036.5
10/23/2005 06:40,000.0,00.00,135,036.5
10/23/2005 06:50,000.0,00.00,135,036.5
10/23/2005 07:00,004.5,01.76,113,036.5
10/23/2005 07:10,004.3,00.80,090,036.5
10/23/2005 07:20,002.9,01.28,113,035.5
10/23/2005 07:30,004.6,01.12,113,035.5
10/23/2005 07:40,005.7,00.43,113,036.5
10/23/2005 07:50,004.3,00.48,113,036.5
10/23/2005 08:00,006.0,00.80,135,037.5
10/23/2005 08:10,007.1,00.70,113,036.5
10/23/2005 08:20,005.5,01.50,113,036.5
10/23/2005 08:30,003.0,01.07,113,036.5
10/23/2005 08:40,004.5,01.02,090,037.5
10/23/2005 08:50,004.1,00.53,090,040.5
10/23/2005 09:00,005.5,00.80,113,040.5
10/23/2005 09:10,005.0,00.64,113,041.5
10/23/2005 09:20,004.0,01.02,113,041.5
10/23/2005 09:30,003.2,00.86,113,042.5
10/23/2005 09:40,002.0,01.18,113,043.5
10/23/2005 09:50,001.6,00.86,113,045.5
10/23/2005 10:00,002.4,01.23,113,045.5
10/23/2005 10:10,004.5,00.86,113,046.5
10/23/2005 10:20,003.3,01.07,113,046.5
10/23/2005 10:30,004.3,01.02,113,047.5
10/23/2005 10:40,001.8,01.39,113,048.5
10/23/2005 10:50,000.0,00.16,068,051.5
10/23/2005 11:00,001.0,00.64,090,052.5
10/23/2005 11:10,001.7,01.34,090,053.5
10/23/2005 11:20,004.3,00.91,113,054.5
10/23/2005 11:30,004.3,01.18,090,054.5
10/23/2005 11:40,006.8,01.18,090,054.5
10/23/2005 11:50,005.8,01.28,113,055.5
10/23/2005 12:00,005.4,01.18,090,056.5
10/23/2005 12:10,006.3,01.34,090,057.5
10/23/2005 12:20,007.4,01.44,113,057.5
10/23/2005 12:30,007.2,01.12,090,058.5
10/23/2005 12:40,006.1,01.34,090,060.5
10/23/2005 12:50,007.1,01.18,113,061.5
10/23/2005 13:00,006.9,01.39,090,062.5
10/23/2005 13:10,006.9,01.34,113,062.5
10/23/2005 13:20,007.3,01.60,113,063.5
10/23/2005 13:30,006.8,01.66,113,064.5
10/23/2005 13:40,006.8,01.34,113,065.5
10/23/2005 13:50,006.8,01.55,090,066.5
10/23/2005 14:00,007.3,01.28,113,066.5
10/23/2005 14:10,007.5,01.44,113,067.5
10/23/2005 14:20,006.3,01.60,090,067.5
10/23/2005 14:30,004.8,02.14,090,069.5
10/23/2005 14:40,004.1,01.76,113,070.5
10/23/2005 14:50,004.0,01.39,113,070.5
10/23/2005 15:00,004.5,02.14,068,070.5
10/23/2005 15:10,004.7,02.51,068,070.5
10/23/2005 15:20,004.9,01.44,068,070.5
10/23/2005 15:30,003.5,01.60,068,070.5
10/23/2005 15:40,003.7,01.71,045,070.5
10/23/2005 15:50,002.7,01.87,068,072.5
10/23/2005 16:00,004.1,01.55,068,071.5
10/23/2005 16:10,002.8,01.71,045,072.5
10/23/2005 16:20,001.8,01.23,000,072.5
10/23/2005 16:30,001.7,01.28,158,073.5
10/23/2005 16:40,002.5,01.39,090,073.5
10/23/2005 16:50,002.1,01.39,135,073.5
10/23/2005 17:00,001.8,01.28,135,072.5
10/23/2005 17:10,002.0,01.18,113,074.5
10/23/2005 17:20,001.0,00.48,090,074.5
10/23/2005 17:30,001.3,00.86,068,074.5
10/23/2005 17:40,004.2,01.18,000,072.5
10/23/2005 17:50,004.3,00.43,000,070.5
10/23/2005 18:00,003.3,00.70,338,070.5
10/23/2005 18:10,001.7,00.43,338,069.5
10/23/2005 18:20,002.2,00.80,270,068.5
10/23/2005 18:30,003.5,00.48,248,066.5
10/23/2005 18:40,002.7,00.53,248,065.5
10/23/2005 18:50,003.0,00.48,270,064.5
10/23/2005 19:00,002.3,00.75,270,063.5
10/23/2005 19:10,004.4,00.37,293,063.5
10/23/2005 19:20,004.3,00.48,293,061.5
10/23/2005 19:30,004.6,00.43,293,062.5
10/23/2005 19:40,006.0,01.02,293,061.5
10/23/2005 19:50,007.0,00.53,293,060.5
10/23/2005 20:00,007.5,00.53,293,060.5
10/23/2005 20:10,007.1,00.64,293,060.5
10/23/2005 20:20,006.2,00.48,293,060.5
10/23/2005 20:30,007.0,00.53,293,059.5
10/23/2005 20:40,006.4,00.70,293,058.5
10/23/2005 20:50,006.0,00.59,293,059.5
10/23/2005 21:00,008.1,00.75,293,058.5
10/23/2005 21:10,009.0,00.70,293,057.5
10/23/2005 21:20,009.2,00.70,270,056.5
10/23/2005 21:30,009.2,00.80,270,055.5
10/23/2005 21:40,009.2,00.86,270,056.5
10/23/2005 21:50,009.2,00.75,270,056.5
10/23/2005 22:00,008.9,00.59,293,055.5
10/23/2005 22:10,007.9,00.70,270,055.5
10/23/2005 22:20,008.6,00.86,270,054.5
10/23/2005 22:30,007.9,00.53,293,055.5
10/23/2005 22:40,006.3,00.70,293,055.5
10/23/2005 22:50,005.4,00.48,293,054.5
10/23/2005 23:00,004.6,00.53,293,053.5
10/23/2005 23:10,004.8,00.48,270,052.5
10/23/2005 23:20,006.1,00.53,270,051.5
10/23/2005 23:30,004.6,00.59,270,052.5
10/23/2005 23:40,004.0,00.53,293,052.5
10/23/2005 23:50,001.8,01.39,293,052.5
10/24/2005 00:00,001.0,00.64,225,051.5
10/24/2005 00:10,004.1,00.80,203,051.5
10/24/2005 00:20,004.6,00.64,203,051.5
10/24/2005 00:30,004.3,00.48,203,048.5
10/24/2005 00:40,003.6,00.53,203,047.5
10/24/2005 00:50,001.4,00.91,225,049.5
10/24/2005 01:00,003.2,01.02,203,047.5
10/24/2005 01:10,002.0,01.55,225,049.5
10/24/2005 01:20,003.2,01.50,180,048.5
10/24/2005 01:30,004.0,00.86,180,047.5
10/24/2005 01:40,002.6,01.12,180,047.5
10/24/2005 01:50,003.4,01.07,225,045.5
10/24/2005 02:00,002.3,01.07,203,044.5
10/24/2005 02:10,003.2,01.34,158,046.5
10/24/2005 02:20,001.8,01.23,180,045.5
10/24/2005 02:30,004.8,01.07,158,046.5
10/24/2005 02:40,005.1,00.70,135,049.5
10/24/2005 02:50,005.9,00.80,113,047.5
10/24/2005 03:00,005.8,00.75,113,043.5
10/24/2005 03:10,004.6,00.59,158,045.5
10/24/2005 03:20,006.6,00.86,158,046.5
10/24/2005 03:30,004.0,02.19,180,045.5
10/24/2005 03:40,003.2,00.70,203,042.5
10/24/2005 03:50,004.7,00.91,180,043.5
10/24/2005 04:00,001.8,01.07,180,043.5
10/24/2005 04:10,004.4,00.64,158,043.5
10/24/2005 04:20,004.3,00.64,158,044.5
10/24/2005 04:30,005.4,00.59,135,043.5
10/24/2005 04:40,004.6,00.43,135,043.5
10/24/2005 04:50,004.9,00.48,135,043.5
10/24/2005 05:00,004.7,00.86,135,043.5
10/24/2005 05:10,005.5,00.64,135,042.5
10/24/2005 05:20,006.4,00.70,135,043.5
10/24/2005 05:30,009.1,01.07,135,043.5
10/24/2005 05:40,008.7,00.59,113,043.5
10/24/2005 05:50,009.4,01.39,113,042.5
10/24/2005 06:00,008.5,01.44,113,042.5
10/24/2005 06:10,007.0,00.96,090,041.5
10/24/2005 06:20,009.8,00.96,113,040.5
10/24/2005 06:30,008.3,01.28,113,040.5
10/24/2005 06:40,006.4,00.96,090,040.5
10/24/2005 06:50,008.3,01.02,090,040.5
10/24/2005 07:00,008.0,00.75,090,040.5
10/24/2005 07:10,007.0,00.59,090,040.5
10/24/2005 07:20,006.6,00.53,090,039.5
10/24/2005 07:30,008.8,00.96,090,039.5
10/24/2005 07:40,010.0,00.91,113,039.5
10/24/2005 07:50,010.4,00.86,113,039.5
10/24/2005 08:00,011.8,01.50,113,040.5
10/24/2005 08:10,012.5,01.07,113,041.5
10/24/2005 08:20,012.7,01.23,090,041.5
10/24/2005 08:30,012.0,00.75,090,040.5
10/24/2005 08:40,009.8,01.12,090,040.5
10/24/2005 08:50,009.7,01.12,113,041.5
10/24/2005 09:00,012.1,01.55,090,042.5
10/24/2005 09:10,014.5,01.60,090,044.5
10/24/2005 09:20,013.7,01.28,113,045.5
10/24/2005 09:30,013.9,01.50,113,045.5
10/24/2005 09:40,013.7,01.50,113,046.5
10/24/2005 09:50,013.1,01.39,113,047.5
10/24/2005 10:00,014.2,01.87,113,048.5
10/24/2005 10:10,015.8,01.71,113,049.5
10/24/2005 10:20,017.1,01.98,090,050.5
10/24/2005 10:30,015.4,01.60,090,051.5
10/24/2005 10:40,014.4,01.50,090,052.5
10/24/2005 10:50,012.3,01.50,090,053.5
10/24/2005 11:00,012.9,01.18,113,054.5
10/24/2005 11:10,013.7,01.12,113,055.5
10/24/2005 11:20,012.9,01.34,113,056.5
10/24/2005 11:30,012.0,01.44,113,058.5
10/24/2005 11:40,012.3,01.39,113,059.5
10/24/2005 11:50,011.5,01.18,113,060.5
10/24/2005 12:00,011.2,01.39,113,061.5
10/24/2005 12:10,011.1,01.55,113,062.5
10/24/2005 12:20,010.5,01.39,113,063.5
10/24/2005 12:30,009.9,01.44,113,064.5
10/24/2005 12:40,010.0,01.66,113,065.5
10/24/2005 12:50,010.4,01.39,090,066.5
10/24/2005 13:00,009.7,01.60,113,067.5
10/24/2005 13:10,008.8,01.55,113,068.5
10/24/2005 13:20,009.6,01.55,113,068.5
10/24/2005 13:30,008.8,01.87,113,070.5
10/24/2005 13:40,008.3,01.50,113,071.5
10/24/2005 13:50,006.6,01.50,113,071.5
10/24/2005 14:00,007.2,01.50,113,072.5
10/24/2005 14:10,006.0,01.28,113,073.5
10/24/2005 14:20,005.4,01.50,090,074.5
10/24/2005 14:30,005.7,01.60,113,075.5
10/24/2005 14:40,007.1,01.44,090,076.5
10/24/2005 14:50,007.6,01.71,090,076.5
10/24/2005 15:00,008.7,01.50,113,077.5
10/24/2005 15:10,007.3,01.60,090,077.5
10/24/2005 15:20,010.6,02.14,113,078.5
10/24/2005 15:30,009.9,01.55,090,078.5
10/24/2005 15:40,009.3,01.12,113,078.5
10/24/2005 15:50,008.7,01.28,090,078.5
10/24/2005 16:00,008.9,01.18,113,078.5
10/24/2005 16:10,009.4,01.60,113,079.5
10/24/2005 16:20,009.9,01.34,113,078.5
10/24/2005 16:30,008.6,01.23,090,079.5
10/24/2005 16:40,010.6,01.02,090,079.5
10/24/2005 16:50,010.2,01.44,113,079.5
10/24/2005 17:00,011.3,01.66,113,078.5
10/24/2005 17:10,011.2,01.07,113,077.5
10/24/2005 17:20,009.8,00.86,113,075.5
10/24/2005 17:30,008.5,00.70,090,073.5
10/24/2005 17:40,008.7,00.53,090,073.5
10/24/2005 17:50,008.4,00.53,090,073.5
10/24/2005 18:00,007.3,00.80,090,073.5
10/24/2005 18:10,006.9,01.07,090,073.5
10/24/2005 18:20,007.7,00.86,090,072.5
10/24/2005 18:30,006.5,00.80,090,071.5
10/24/2005 18:40,007.2,01.18,090,070.5
10/24/2005 18:50,007.4,01.44,113,069.5
10/24/2005 19:00,007.1,01.44,113,069.5
10/24/2005 19:10,009.1,01.82,113,068.5
10/24/2005 19:20,008.7,01.55,113,067.5
10/24/2005 19:30,009.8,01.76,113,067.5
10/24/2005 19:40,009.2,01.50,113,067.5
10/24/2005 19:50,008.5,01.50,113,066.5
10/24/2005 20:00,009.7,00.75,113,066.5
10/24/2005 20:10,007.7,01.02,135,065.5
10/24/2005 20:20,008.4,01.98,135,065.5
10/24/2005 20:30,008.3,01.39,158,064.5
10/24/2005 20:40,009.4,01.92,135,063.5
10/24/2005 20:50,013.2,01.50,135,065.5
10/24/2005 21:00,009.5,01.28,135,064.5
10/24/2005 21:10,006.9,00.80,113,063.5
10/24/2005 21:20,008.3,00.96,113,063.5
10/24/2005 21:30,009.0,01.12,113,062.5
10/24/2005 21:40,008.3,00.80,113,061.5
10/24/2005 21:50,003.9,01.82,090,060.5
10/24/2005 22:00,002.0,00.86,068,059.5
10/24/2005 22:10,003.3,00.91,068,059.5
10/24/2005 22:20,003.7,01.39,068,059.5
10/24/2005 22:30,006.1,01.28,090,058.5
10/24/2005 22:40,006.2,00.80,090,058.5
10/24/2005 22:50,006.0,01.02,090,057.5
10/24/2005 23:00,004.3,01.02,090,058.5
10/24/2005 23:10,005.1,00.91,090,058.5
10/24/2005 23:20,006.2,00.91,068,056.5
10/24/2005 23:30,007.7,00.43,068,055.5
10/24/2005 23:40,007.9,00.75,090,055.5
10/24/2005 23:50,009.4,00.75,068,054.5
10/25/2005 00:00,009.4,00.75,090,054.5
10/25/2005 00:10,009.1,00.64,090,054.5
10/25/2005 00:20,008.5,00.59,090,053.5
10/25/2005 00:30,007.8,00.59,090,053.5
10/25/2005 00:40,009.6,01.07,090,052.5
10/25/2005 00:50,010.4,00.64,090,052.5
10/25/2005 01:00,009.3,00.59,090,051.5
10/25/2005 01:10,008.0,00.64,090,051.5
10/25/2005 01:20,005.0,00.91,090,050.5
10/25/2005 01:30,005.5,01.18,090,050.5
10/25/2005 01:40,006.8,01.12,090,051.5
10/25/2005 01:50,003.6,00.53,090,051.5
10/25/2005 02:00,001.6,00.86,090,051.5
10/25/2005 02:10,003.3,00.91,090,051.5
10/25/2005 02:20,001.3,00.91,090,050.5
10/25/2005 02:30,003.8,01.28,113,049.5
10/25/2005 02:40,005.5,01.07,113,050.5
10/25/2005 02:50,005.0,00.75,113,051.5
10/25/2005 03:00,004.6,01.12,113,050.5
10/25/2005 03:10,005.4,01.02,113,050.5
10/25/2005 03:20,007.7,01.07,113,050.5
10/25/2005 03:30,008.0,00.86,090,050.5
10/25/2005 03:40,008.1,00.53,090,050.5
10/25/2005 03:50,007.5,00.59,090,049.5
10/25/2005 04:00,006.3,00.80,090,047.5
10/25/2005 04:10,007.0,00.64,113,046.5
10/25/2005 04:20,006.3,00.53,113,046.5
10/25/2005 04:30,005.5,00.96,113,046.5
10/25/2005 04:40,003.1,00.86,180,045.5
10/25/2005 04:50,006.0,01.98,135,044.5
10/25/2005 05:00,009.7,00.91,113,047.5
10/25/2005 05:10,007.4,01.12,113,047.5
10/25/2005 05:20,005.9,00.59,113,046.5
10/25/2005 05:30,005.1,00.48,113,046.5
10/25/2005 05:40,006.7,01.44,113,046.5
10/25/2005 05:50,008.7,00.70,113,046.5
10/25/2005 06:00,008.9,00.75,113,046.5
10/25/2005 06:10,009.3,00.80,113,046.5
10/25/2005 06:20,009.2,01.12,135,046.5
10/25/2005 06:30,011.5,01.12,135,048.5
10/25/2005 06:40,011.7,01.23,113,048.5
10/25/2005 06:50,012.4,01.07,113,047.5
10/25/2005 07:00,013.5,01.50,113,047.5
10/25/2005 07:10,013.6,01.12,113,047.5
10/25/2005 07:20,014.8,01.50,113,048.5
10/25/2005 07:30,013.8,02.14,113,048.5
10/25/2005 07:40,010.1,01.18,113,048.5
10/25/2005 07:50,008.4,00.64,113,047.5
10/25/2005 08:00,010.8,01.02,113,047.5
10/25/2005 08:10,010.7,01.23,090,047.5
10/25/2005 08:20,010.4,00.96,090,047.5
10/25/2005 08:30,009.6,00.96,090,046.5
10/25/2005 08:40,009.1,00.75,090,046.5
10/25/2005 08:50,009.2,00.64,090,046.5
10/25/2005 09:00,009.2,00.64,090,047.5
10/25/2005 09:10,007.5,01.34,090,049.5
10/25/2005 09:20,007.7,01.07,090,049.5
10/25/2005 09:30,009.8,01.34,090,050.5
10/25/2005 09:40,011.1,01.18,090,051.5
10/25/2005 09:50,012.0,01.28,113,051.5
10/25/2005 10:00,011.6,01.02,113,052.5
10/25/2005 10:10,010.6,00.86,113,053.5
10/25/2005 10:20,010.6,00.86,090,052.5
10/25/2005 10:30,011.7,01.02,090,053.5
10/25/2005 10:40,010.9,01.07,090,053.5
10/25/2005 10:50,010.9,01.12,113,055.5
10/25/2005 11:00,011.7,01.55,113,057.5
10/25/2005 11:10,010.8,01.44,113,058.5
10/25/2005 11:20,007.8,01.60,090,059.5
10/25/2005 11:30,008.1,01.55,113,060.5
10/25/2005 11:40,005.9,01.34,090,061.5
10/25/2005 11:50,008.2,00.91,090,060.5
10/25/2005 12:00,011.2,01.55,113,062.5
10/25/2005 12:10,010.8,01.50,113,062.5
10/25/2005 12:20,009.1,01.34,113,064.5
10/25/2005 12:30,011.1,01.44,113,066.5
10/25/2005 12:40,009.1,02.03,113,065.5
10/25/2005 12:50,010.5,02.14,113,066.5
10/25/2005 13:00,010.3,01.71,113,068.5
10/25/2005 13:10,010.3,01.66,113,069.5
10/25/2005 13:20,012.1,01.44,113,067.5
10/25/2005 13:30,011.4,01.28,090,066.5
10/25/2005 13:40,007.4,01.66,090,069.5
10/25/2005 13:50,004.1,01.50,090,070.5
10/25/2005 14:00,004.7,01.82,090,072.5
10/25/2005 14:10,004.0,01.50,090,072.5
10/25/2005 14:20,005.0,01.39,090,072.5
10/25/2005 14:30,005.6,01.02,113,071.5
10/25/2005 14:40,005.0,01.82,090,073.5
10/25/2005 14:50,002.1,01.34,113,074.5
10/25/2005 15:00,004.1,01.76,135,075.5
10/25/2005 15:10,004.3,01.23,113,073.5
10/25/2005 15:20,002.4,01.28,113,073.5
10/25/2005 15:30,001.8,01.12,090,073.5
10/25/2005 15:40,002.9,02.19,135,074.5
10/25/2005 15:50,015.6,04.06,158,074.5
10/25/2005 16:00,014.8,02.41,113,074.5
10/25/2005 16:10,011.7,02.25,135,074.5
10/25/2005 16:20,010.6,01.66,135,073.5
10/25/2005 16:30,008.4,00.91,135,073.5
10/25/2005 16:40,010.1,03.32,158,072.5
10/25/2005 16:50,024.4,05.56,225,071.5
10/25/2005 17:00,019.0,08.18,248,069.5
10/25/2005 17:10,006.3,04.97,270,069.5
10/25/2005 17:20,003.7,02.83,248,069.5
10/25/2005 17:30,005.5,01.66,248,070.5
10/25/2005 17:40,004.1,00.75,203,068.5
10/25/2005 17:50,005.3,01.34,203,069.5
10/25/2005 18:00,009.6,00.91,180,069.5
10/25/2005 18:10,010.5,01.07,180,069.5
10/25/2005 18:20,010.4,01.18,158,068.5
10/25/2005 18:30,010.6,00.91,180,068.5
10/25/2005 18:40,009.9,00.75,180,068.5
10/25/2005 18:50,008.4,00.96,180,068.5
10/25/2005 19:00,009.1,01.50,180,066.5
10/25/2005 19:10,009.1,00.80,180,066.5
10/25/2005 19:20,008.9,00.86,180,066.5
10/25/2005 19:30,006.6,01.23,203,065.5
10/25/2005 19:40,006.2,01.02,203,064.5
10/25/2005 19:50,006.8,00.80,203,061.5
10/25/2005 20:00,006.8,01.98,203,061.5
10/25/2005 20:10,010.3,03.85,293,062.5
10/25/2005 20:20,004.9,00.75,000,064.5
10/25/2005 20:30,007.0,01.02,045,064.5
10/25/2005 20:40,004.7,01.23,000,065.5
10/25/2005 20:50,004.4,01.23,338,064.5
10/25/2005 21:00,003.0,00.86,338,062.5
10/25/2005 21:10,000.8,00.21,248,062.5
10/25/2005 21:20,000.0,00.00,248,063.5
10/25/2005 21:30,001.1,00.64,023,063.5
10/25/2005 21:40,001.3,01.28,225,061.5
10/25/2005 21:50,002.9,01.39,203,058.5
10/25/2005 22:00,006.9,02.57,203,057.5
10/25/2005 22:10,013.4,00.70,225,055.5
10/25/2005 22:20,011.8,01.02,203,056.5
10/25/2005 22:30,009.9,01.23,203,057.5
10/25/2005 22:40,009.2,01.23,203,057.5
10/25/2005 22:50,010.3,01.44,203,058.5
10/25/2005 23:00,011.3,01.07,203,057.5
10/25/2005 23:10,011.4,01.07,203,059.5
10/25/2005 23:20,010.0,00.75,203,059.5
10/25/2005 23:30,009.1,01.12,203,059.5
10/25/2005 23:40,008.8,00.75,203,059.5
10/25/2005 23:50,012.4,02.46,225,057.5
10/26/2005 00:00,009.3,02.78,203,056.5
10/26/2005 00:10,004.8,00.91,203,057.5
10/26/2005 00:20,005.8,01.28,225,057.5
10/26/2005 00:30,008.9,01.02,225,057.5
10/26/2005 00:40,009.3,00.75,225,055.5
10/26/2005 00:50,010.1,00.91,225,054.5
10/26/2005 01:00,010.4,01.02,248,053.5
10/26/2005 01:10,014.7,01.18,248,053.5
10/26/2005 01:20,015.3,00.70,248,053.5
10/26/2005 01:30,016.9,00.86,248,052.5
10/26/2005 01:40,015.4,01.60,248,052.5
10/26/2005 01:50,012.5,01.71,270,053.5
10/26/2005 02:00,011.4,01.02,293,054.5
10/26/2005 02:10,008.5,02.41,293,055.5
10/26/2005 02:20,007.0,01.44,293,054.5
10/26/2005 02:30,008.2,02.78,248,054.5
10/26/2005 02:40,016.3,02.19,270,056.5
10/26/2005 02:50,019.4,02.83,270,059.5
10/26/2005 03:00,023.9,01.82,248,059.5
10/26/2005 03:10,024.6,01.34,248,058.5
10/26/2005 03:20,021.6,02.19,248,058.5
10/26/2005 03:30,014.8,01.60,270,057.5
10/26/2005 03:40,014.5,02.94,270,057.5
10/26/2005 03:50,019.5,01.50,248,058.5
10/26/2005 04:00,019.7,01.02,248,056.5
10/26/2005 04:10,019.5,00.75,248,054.5
10/26/2005 04:20,020.2,00.86,248,052.5
10/26/2005 04:30,021.8,01.12,248,052.5
10/26/2005 04:40,022.1,00.86,248,053.5
10/26/2005 04:50,021.2,01.07,248,052.5
10/26/2005 05:00,019.4,00.96,248,052.5
10/26/2005 05:10,021.0,01.18,248,053.5
10/26/2005 05:20,019.0,01.39,248,054.5
10/26/2005 05:30,019.5,01.12,248,055.5
10/26/2005 05:40,020.4,01.02,248,055.5
10/26/2005 05:50,019.5,01.07,248,055.5
10/26/2005 06:00,020.9,01.18,248,055.5
10/26/2005 06:10,020.7,00.91,248,054.5
10/26/2005 06:20,020.8,01.07,248,053.5
10/26/2005 06:30,021.2,01.18,248,053.5
10/26/2005 06:40,018.9,01.07,248,053.5
10/26/2005 06:50,020.6,00.96,248,054.5
10/26/2005 07:00,021.6,00.91,248,054.5
10/26/2005 07:10,021.6,00.86,248,054.5
10/26/2005 07:20,021.4,00.86,248,054.5
10/26/2005 07:30,017.8,02.30,248,054.5
10/26/2005 07:40,014.3,01.07,248,053.5
10/26/2005 07:50,005.5,03.37,293,052.5
10/26/2005 08:00,002.4,00.91,068,052.5
10/26/2005 08:10,004.4,01.12,045,052.5
10/26/2005 08:20,005.1,03.37,000,052.5
10/26/2005 08:30,003.8,02.25,270,055.5
10/26/2005 08:40,004.0,02.30,068,053.5
10/26/2005 08:50,007.6,03.64,248,054.5
10/26/2005 09:00,005.1,03.15,203,055.5
10/26/2005 09:10,005.7,01.28,113,052.5
10/26/2005 09:20,005.9,01.39,180,053.5
10/26/2005 09:30,005.9,01.71,225,055.5
10/26/2005 09:40,004.5,02.35,270,055.5
10/26/2005 09:50,004.4,02.30,248,056.5
10/26/2005 10:00,004.8,01.71,225,057.5
10/26/2005 10:10,004.1,01.50,225,057.5
10/26/2005 10:20,001.2,00.86,315,057.5
10/26/2005 10:30,000.0,00.05,270,059.5
10/26/2005 10:40,001.3,01.02,045,060.5
10/26/2005 10:50,001.4,00.96,090,059.5
10/26/2005 11:00,001.6,01.34,293,059.5
10/26/2005 11:10,001.3,00.80,338,060.5
10/26/2005 11:20,004.4,01.44,045,061.5
10/26/2005 11:30,006.7,00.96,068,061.5
10/26/2005 11:40,006.2,00.96,068,060.5
10/26/2005 11:50,004.8,01.34,045,060.5
10/26/2005 12:00,005.6,01.23,068,062.5
10/26/2005 12:10,007.9,01.12,068,062.5
10/26/2005 12:20,008.2,01.34,068,061.5
10/26/2005 12:30,009.8,01.60,068,061.5
10/26/2005 12:40,007.8,01.23,068,062.5
10/26/2005 12:50,008.3,01.76,068,062.5
10/26/2005 13:00,007.5,01.23,068,063.5
10/26/2005 13:10,005.3,01.87,068,063.5
10/26/2005 13:20,006.2,01.28,090,065.5
10/26/2005 13:30,006.3,01.39,068,065.5
10/26/2005 13:40,005.2,01.50,068,065.5
10/26/2005 13:50,005.1,01.23,045,065.5
10/26/2005 14:00,004.8,01.92,068,065.5
10/26/2005 14:10,004.4,01.60,045,065.5
10/26/2005 14:20,002.9,02.30,045,064.5
10/26/2005 14:30,004.3,02.41,023,064.5
10/26/2005 14:40,007.5,01.28,023,064.5
10/26/2005 14:50,005.8,01.55,023,064.5
10/26/2005 15:00,007.5,01.82,000,064.5
10/26/2005 15:10,009.0,01.28,000,065.5
10/26/2005 15:20,008.2,01.44,023,065.5
10/26/2005 15:30,007.2,01.12,338,065.5
10/26/2005 15:40,005.8,01.34,000,065.5
10/26/2005 15:50,004.4,02.09,023,065.5
10/26/2005 16:00,005.4,01.23,023,064.5
10/26/2005 16:10,004.3,01.12,045,064.5
10/26/2005 16:20,005.1,01.12,045,064.5
10/26/2005 16:30,005.0,01.12,045,064.5
10/26/2005 16:40,002.8,01.92,045,064.5
10/26/2005 16:50,004.5,00.91,000,065.5
10/26/2005 17:00,004.0,01.18,000,064.5
10/26/2005 17:10,005.6,00.70,023,064.5
10/26/2005 17:20,005.5,00.86,023,063.5
10/26/2005 17:30,003.6,01.18,023,063.5
10/26/2005 17:40,005.3,00.59,023,062.5
10/26/2005 17:50,005.0,00.70,023,062.5
10/26/2005 18:00,007.7,00.86,023,061.5
10/26/2005 18:10,008.8,00.59,000,060.5
10/26/2005 18:20,008.5,00.53,023,060.5
10/26/2005 18:30,007.9,00.43,023,060.5
10/26/2005 18:40,008.5,00.37,000,059.5
10/26/2005 18:50,007.9,00.64,000,058.5
10/26/2005 19:00,007.7,00.43,023,059.5
10/26/2005 19:10,008.2,00.70,045,060.5
10/26/2005 19:20,007.6,00.43,045,060.5
10/26/2005 19:30,006.6,01.18,045,060.5
10/26/2005 19:40,003.6,00.59,090,059.5
10/26/2005 19:50,003.8,00.64,090,058.5
10/26/2005 20:00,001.8,01.12,090,057.5
10/26/2005 20:10,000.0,00.00,113,055.5
10/26/2005 20:20,000.0,00.00,090,056.5
10/26/2005 20:30,004.1,02.25,225,055.5
10/26/2005 20:40,005.8,02.73,293,054.5
10/26/2005 20:50,013.3,01.34,293,052.5
10/26/2005 21:00,015.6,02.62,293,053.5
10/26/2005 21:10,016.6,01.18,293,053.5
10/26/2005 21:20,014.7,00.86,293,053.5
10/26/2005 21:30,013.8,01.34,293,053.5
10/26/2005 21:40,014.9,00.80,293,053.5
10/26/2005 21:50,016.0,01.92,293,053.5
10/26/2005 22:00,017.4,03.10,293,053.5
10/26/2005 22:10,018.7,03.05,293,053.5
10/26/2005 22:20,020.5,02.46,293,053.5
10/26/2005 22:30,021.3,01.28,293,053.5
10/26/2005 22:40,019.9,01.66,293,053.5
10/26/2005 22:50,017.0,01.28,293,053.5
10/26/2005 23:00,016.4,01.02,293,052.5
10/26/2005 23:10,014.5,01.28,293,052.5
10/26/2005 23:20,012.9,00.96,315,052.5
10/26/2005 23:30,011.3,01.50,315,052.5
10/26/2005 23:40,011.1,01.23,315,052.5
10/26/2005 23:50,011.5,01.12,293,052.5
10/27/2005 00:00,013.1,01.12,293,052.5
10/27/2005 00:10,012.2,01.12,293,052.5
10/27/2005 00:20,008.1,02.03,293,052.5
10/27/2005 00:30,001.0,00.75,023,052.5
10/27/2005 00:40,001.8,01.39,000,051.5
10/27/2005 00:50,004.3,00.48,270,052.5
10/27/2005 01:00,005.7,01.76,248,051.5
10/27/2005 01:10,013.6,03.69,270,051.5
10/27/2005 01:20,013.8,01.28,293,049.5
10/27/2005 01:30,014.3,01.55,293,048.5
10/27/2005 01:40,010.6,02.67,270,048.5
10/27/2005 01:50,006.3,01.66,293,047.5
10/27/2005 02:00,009.8,02.67,293,047.5
10/27/2005 02:10,006.6,03.53,315,046.5
10/27/2005 02:20,007.9,01.76,090,046.5
10/27/2005 02:30,005.8,03.90,315,047.5
10/27/2005 02:40,006.0,01.87,023,047.5
10/27/2005 02:50,004.2,02.25,045,046.5
10/27/2005 03:00,003.8,02.19,068,046.5
10/27/2005 03:10,002.2,01.92,068,046.5
10/27/2005 03:20,003.1,01.39,045,046.5
10/27/2005 03:30,004.1,00.75,000,046.5
10/27/2005 03:40,003.9,02.41,023,045.5
10/27/2005 03:50,003.8,01.87,023,045.5
10/27/2005 04:00,003.6,00.86,045,046.5
10/27/2005 04:10,005.4,00.91,045,046.5
10/27/2005 04:20,003.9,01.50,045,044.5
10/27/2005 04:30,002.6,01.28,023,044.5
10/27/2005 04:40,004.1,01.60,068,043.5
10/27/2005 04:50,005.8,00.91,090,044.5
10/27/2005 05:00,006.9,01.18,090,044.5
10/27/2005 05:10,004.6,00.86,113,044.5
10/27/2005 05:20,006.3,01.02,135,044.5
10/27/2005 05:30,005.8,00.86,135,044.5
10/27/2005 05:40,006.9,01.34,158,044.5
10/27/2005 05:50,007.8,00.75,158,044.5
10/27/2005 06:00,006.3,00.70,158,044.5
10/27/2005 06:10,005.4,00.91,158,044.5
10/27/2005 06:20,005.5,00.75,158,045.5
10/27/2005 06:30,005.4,00.96,135,045.5
10/27/2005 06:40,002.3,01.55,135,045.5
10/27/2005 06:50,001.9,01.28,315,045.5
10/27/2005 07:00,003.7,01.07,315,044.5
10/27/2005 07:10,001.3,01.02,315,044.5
10/27/2005 07:20,004.7,00.96,315,044.5
10/27/2005 07:30,008.3,01.76,293,044.5
10/27/2005 07:40,009.0,01.07,293,043.5
10/27/2005 07:50,010.2,01.02,293,042.5
10/27/2005 08:00,011.4,01.23,293,042.5
10/27/2005 08:10,012.5,01.18,293,042.5
10/27/2005 08:20,014.0,01.12,293,042.5
10/27/2005 08:30,013.6,01.23,293,041.5
10/27/2005 08:40,011.4,01.55,293,041.5
10/27/2005 08:50,012.6,01.07,293,041.5
10/27/2005 09:00,011.6,00.91,293,041.5
10/27/2005 09:10,011.8,01.18,315,041.5
10/27/2005 09:20,012.7,01.50,315,041.5
10/27/2005 09:30,012.2,00.96,315,042.5
10/27/2005 09:40,012.2,01.28,315,042.5
10/27/2005 09:50,013.0,01.12,315,042.5
10/27/2005 10:00,014.4,00.80,315,042.5
10/27/2005 10:10,012.7,01.28,293,042.5
10/27/2005 10:20,012.3,01.07,293,042.5
10/27/2005 10:30,013.3,01.18,293,041.5
10/27/2005 10:40,011.7,01.07,293,042.5
10/27/2005 10:50,010.8,01.23,293,042.5
10/27/2005 11:00,009.5,00.91,293,042.5
10/27/2005 11:10,011.0,01.23,293,042.5
10/27/2005 11:20,010.9,01.12,293,042.5
10/27/2005 11:30,009.8,00.91,293,042.5
10/27/2005 11:40,009.8,00.80,293,042.5
10/27/2005 11:50,008.0,01.34,293,042.5
10/27/2005 12:00,006.2,00.80,293,042.5
10/27/2005 12:10,007.2,00.86,293,043.5
10/27/2005 12:20,005.9,00.96,293,043.5
10/27/2005 12:30,004.8,01.12,315,044.5
10/27/2005 12:40,002.8,01.66,293,044.5
10/27/2005 12:50,003.9,00.96,270,044.5
10/27/2005 13:00,001.3,00.86,293,045.5
10/27/2005 13:10,001.8,01.34,225,045.5
10/27/2005 13:20,005.1,01.07,248,045.5
10/27/2005 13:30,004.1,00.96,270,045.5
10/27/2005 13:40,005.3,00.75,270,045.5
10/27/2005 13:50,004.1,01.60,293,045.5
10/27/2005 14:00,000.9,00.43,270,045.5
10/27/2005 14:10,001.2,00.80,293,046.5
10/27/2005 14:20,000.8,00.32,338,046.5
10/27/2005 14:30,000.9,00.53,315,047.5
10/27/2005 14:40,000.0,00.16,000,047.5
10/27/2005 14:50,000.0,00.00,293,047.5
10/27/2005 15:00,001.1,00.70,135,048.5
10/27/2005 15:10,001.6,01.18,113,047.5
10/27/2005 15:20,000.9,00.53,113,047.5
10/27/2005 15:30,000.0,00.00,113,047.5
10/27/2005 15:40,000.9,00.53,135,047.5
10/27/2005 15:50,001.3,00.80,180,046.5
10/27/2005 16:00,000.0,00.00,180,046.5
10/27/2005 16:10,000.0,00.00,180,046.5
10/27/2005 16:20,000.0,00.00,180,046.5
10/27/2005 16:30,000.0,00.00,180,046.5
10/27/2005 16:40,001.2,00.80,225,046.5
10/27/2005 16:50,001.6,00.80,293,046.5
10/27/2005 17:00,001.8,00.80,293,046.5
10/27/2005 17:10,001.1,00.64,315,046.5
10/27/2005 17:20,003.3,01.18,338,046.5
10/27/2005 17:30,004.7,00.70,338,046.5
10/27/2005 17:40,006.2,00.53,315,046.5
10/27/2005 17:50,005.7,00.53,315,046.5
10/27/2005 18:00,005.7,00.75,315,046.5
10/27/2005 18:10,004.5,00.53,293,045.5
10/27/2005 18:20,004.3,00.53,315,045.5
10/27/2005 18:30,004.7,00.59,315,045.5
10/27/2005 18:40,005.9,00.53,293,045.5
10/27/2005 18:50,005.8,00.70,293,045.5
10/27/2005 19:00,006.3,00.70,293,045.5
10/27/2005 19:10,007.2,00.75,293,045.5
10/27/2005 19:20,007.0,00.64,293,045.5
10/27/2005 19:30,007.7,01.02,315,045.5
10/27/2005 19:40,009.0,00.80,315,044.5
10/27/2005 19:50,008.9,00.80,293,044.5
10/27/2005 20:00,009.7,00.91,293,044.5
10/27/2005 20:10,009.5,00.91,293,044.5
10/27/2005 20:20,010.1,00.86,293,044.5
10/27/2005 20:30,010.0,00.86,293,044.5
10/27/2005 20:40,010.1,01.12,293,044.5
10/27/2005 20:50,009.8,00.96,293,044.5
10/27/2005 21:00,010.1,01.07,293,044.5
10/27/2005 21:10,010.0,01.02,293,044.5
10/27/2005 21:20,009.8,01.12,293,044.5
10/27/2005 21:30,009.1,01.12,293,043.5
10/27/2005 21:40,010.2,00.96,293,043.5
10/27/2005 21:50,011.5,00.96,293,043.5
10/27/2005 22:00,010.6,01.02,293,043.5
10/27/2005 22:10,010.8,00.86,293,043.5
10/27/2005 22:20,009.1,00.96,293,043.5
10/27/2005 22:30,007.4,01.39,293,043.5
10/27/2005 22:40,006.2,01.18,293,043.5
10/27/2005 22:50,006.4,02.03,293,043.5
10/27/2005 23:00,002.1,01.23,338,043.5
10/27/2005 23:10,001.4,01.02,023,043.5
10/27/2005 23:20,002.7,01.44,338,043.5
10/27/2005 23:30,001.6,01.18,315,043.5
10/27/2005 23:40,000.0,00.00,315,043.5
10/27/2005 23:50,003.2,01.66,293,043.5
10/28/2005 00:00,002.4,01.60,270,043.5
10/28/2005 00:10,000.0,00.00,225,043.5
10/28/2005 00:20,000.0,00.05,203,043.5
10/28/2005 00:30,000.0,00.00,225,043.5
10/28/2005 00:40,001.3,00.80,225,043.5
10/28/2005 00:50,000.0,00.00,203,043.5
10/28/2005 01:00,000.0,00.00,203,043.5
10/28/2005 01:10,001.2,01.02,180,043.5
10/28/2005 01:20,003.8,00.59,135,043.5
10/28/2005 01:30,003.6,00.80,135,043.5
10/28/2005 01:40,003.8,01.60,113,043.5
10/28/2005 01:50,002.1,01.60,113,043.5
10/28/2005 02:00,004.7,00.43,113,043.5
10/28/2005 02:10,005.3,00.43,135,043.5
10/28/2005 02:20,006.1,00.53,135,043.5
10/28/2005 02:30,006.8,00.70,135,043.5
10/28/2005 02:40,006.8,00.59,135,043.5
10/28/2005 02:50,004.6,00.64,135,043.5
10/28/2005 03:00,006.1,00.86,135,043.5
10/28/2005 03:10,006.0,00.64,158,043.5
10/28/2005 03:20,005.4,01.12,180,043.5
10/28/2005 03:30,003.9,01.02,203,042.5
10/28/2005 03:40,003.8,00.80,225,041.5
10/28/2005 03:50,003.7,00.59,203,040.5
10/28/2005 04:00,004.3,00.70,225,040.5
10/28/2005 04:10,004.8,00.64,203,040.5
10/28/2005 04:20,004.0,00.59,225,040.5
10/28/2005 04:30,004.4,00.75,203,042.5
10/28/2005 04:40,005.1,00.96,180,042.5
10/28/2005 04:50,003.8,01.92,180,043.5
10/28/2005 05:00,000.0,00.00,180,043.5
10/28/2005 05:10,001.3,00.96,180,043.5
10/28/2005 05:20,002.7,00.91,203,041.5
10/28/2005 05:30,003.6,00.53,203,039.5
10/28/2005 05:40,002.9,01.02,225,039.5
10/28/2005 05:50,001.7,01.07,203,040.5
10/28/2005 06:00,001.7,01.12,203,040.5
10/28/2005 06:10,002.2,01.39,225,040.5
10/28/2005 06:20,000.0,00.00,203,040.5
10/28/2005 06:30,002.7,01.71,203,040.5
10/28/2005 06:40,002.5,01.18,203,041.5
10/28/2005 06:50,001.7,00.91,203,039.5
10/28/2005 07:00,001.3,00.70,203,039.5
10/28/2005 07:10,001.3,00.86,225,039.5
10/28/2005 07:20,001.0,00.70,135,039.5
10/28/2005 07:30,002.5,01.12,113,039.5
10/28/2005 07:40,002.7,01.12,180,040.5
10/28/2005 07:50,002.1,01.39,158,038.5
10/28/2005 08:00,000.0,00.00,158,038.5
10/28/2005 08:10,001.2,00.75,180,039.5
10/28/2005 08:20,001.1,00.59,203,039.5
10/28/2005 08:30,001.5,01.23,203,040.5
10/28/2005 08:40,003.0,00.96,203,038.5
10/28/2005 08:50,003.7,01.39,180,038.5
10/28/2005 09:00,003.7,00.70,158,039.5
10/28/2005 09:10,005.0,01.02,158,040.5
10/28/2005 09:20,004.8,01.02,158,040.5
10/28/2005 09:30,004.0,01.12,180,041.5
10/28/2005 09:40,002.6,01.50,203,040.5
10/28/2005 09:50,000.0,00.00,000,039.5
10/28/2005 10:00,002.8,01.87,180,041.5
10/28/2005 10:10,004.7,00.53,225,041.5
10/28/2005 10:20,004.3,00.37,203,042.5
10/28/2005 10:30,003.5,00.70,180,043.5
10/28/2005 10:40,002.0,01.12,113,046.5
10/28/2005 10:50,001.5,01.12,090,046.5
10/28/2005 11:00,000.9,00.37,113,047.5
10/28/2005 11:10,002.1,01.07,158,047.5
10/28/2005 11:20,003.6,00.86,158,048.5
10/28/2005 11:30,004.1,01.12,135,049.5
10/28/2005 11:40,001.3,01.02,113,050.5
10/28/2005 11:50,004.5,01.23,090,051.5
10/28/2005 12:00,005.3,01.07,135,050.5
10/28/2005 12:10,006.1,00.96,113,051.5
10/28/2005 12:20,006.5,01.02,113,052.5
10/28/2005 12:30,006.7,01.39,090,052.5
10/28/2005 12:40,005.2,01.07,113,052.5
10/28/2005 12:50,006.4,01.39,090,053.5
10/28/2005 13:00,007.0,01.55,113,053.5
10/28/2005 13:10,006.0,01.18,090,054.5
10/28/2005 13:20,004.6,01.60,090,055.5
10/28/2005 13:30,003.6,01.71,045,055.5
10/28/2005 13:40,002.6,01.55,045,055.5
10/28/2005 13:50,002.0,01.23,090,056.5
10/28/2005 14:00,003.2,02.03,045,056.5
10/28/2005 14:10,002.9,01.44,338,056.5
10/28/2005 14:20,003.6,01.87,203,056.5
10/28/2005 14:30,001.7,00.96,248,055.5
10/28/2005 14:40,000.0,00.05,180,055.5
10/28/2005 14:50,004.4,02.03,045,056.5
10/28/2005 15:00,004.0,01.23,000,056.5
10/28/2005 15:10,002.8,01.76,023,055.5
10/28/2005 15:20,003.1,01.50,000,056.5
10/28/2005 15:30,001.9,01.39,338,055.5
10/28/2005 15:40,001.3,00.80,000,055.5
10/28/2005 15:50,001.8,01.50,068,056.5
10/28/2005 16:00,001.6,01.23,068,056.5
10/28/2005 16:10,002.5,01.18,045,056.5
10/28/2005 16:20,003.3,01.39,090,056.5
10/28/2005 16:30,002.2,01.44,045,056.5
10/28/2005 16:40,001.2,00.80,000,057.5
10/28/2005 16:50,001.6,01.07,338,057.5
10/28/2005 17:00,001.2,00.64,000,055.5
10/28/2005 17:10,000.0,00.00,068,057.5
10/28/2005 17:20,001.5,01.28,068,058.5
10/28/2005 17:30,002.5,01.28,113,057.5
10/28/2005 17:40,005.1,01.07,113,056.5
10/28/2005 17:50,006.5,00.59,135,054.5
10/28/2005 18:00,005.2,00.96,113,053.5
10/28/2005 18:10,004.8,00.37,113,053.5
10/28/2005 18:20,004.5,00.53,135,053.5
10/28/2005 18:30,004.6,00.70,158,053.5
10/28/2005 18:40,004.5,00.59,158,053.5
10/28/2005 18:50,005.6,00.70,158,052.5
10/28/2005 19:00,006.6,00.70,158,052.5
10/28/2005 19:10,006.7,00.59,158,050.5
10/28/2005 19:20,007.2,00.53,158,051.5
10/28/2005 19:30,007.0,00.53,135,051.5
10/28/2005 19:40,007.0,00.70,135,051.5
10/28/2005 19:50,007.5,00.80,158,051.5
10/28/2005 20:00,007.3,00.59,158,050.5
10/28/2005 20:10,006.0,01.07,158,050.5
10/28/2005 20:20,004.2,01.50,135,050.5
10/28/2005 20:30,004.6,01.18,180,049.5
10/28/2005 20:40,006.7,01.28,158,048.5
10/28/2005 20:50,008.9,00.64,158,048.5
10/28/2005 21:00,009.8,00.59,180,047.5
10/28/2005 21:10,007.3,01.34,180,047.5
10/28/2005 21:20,005.8,01.12,203,046.5
10/28/2005 21:30,006.2,01.07,203,045.5
10/28/2005 21:40,008.5,01.23,180,046.5
10/28/2005 21:50,009.2,01.34,180,046.5
10/28/2005 22:00,012.1,01.66,180,046.5
10/28/2005 22:10,009.2,01.55,180,046.5
10/28/2005 22:20,006.0,01.82,203,045.5
10/28/2005 22:30,007.2,01.71,225,042.5
10/28/2005 22:40,009.5,00.86,203,042.5
10/28/2005 22:50,009.8,01.50,203,043.5
10/28/2005 23:00,009.8,00.75,203,042.5
10/28/2005 23:10,008.4,00.64,203,043.5
10/28/2005 23:20,007.9,01.12,203,043.5
10/28/2005 23:30,004.1,02.14,180,042.5
10/28/2005 23:40,006.2,01.66,248,043.5
10/28/2005 23:50,008.2,01.50,270,044.5
10/29/2005 00:00,007.3,00.91,270,043.5
10/29/2005 00:10,007.4,00.96,248,044.5
10/29/2005 00:20,004.6,00.86,248,044.5
10/29/2005 00:30,005.8,00.80,225,043.5
10/29/2005 00:40,008.1,01.50,248,044.5
10/29/2005 00:50,002.5,01.87,270,044.5
10/29/2005 01:00,001.1,00.80,270,044.5
10/29/2005 01:10,003.2,01.07,203,043.5
10/29/2005 01:20,003.4,01.44,248,042.5
10/29/2005 01:30,000.8,00.27,248,042.5
10/29/2005 01:40,002.8,01.92,225,043.5
10/29/2005 01:50,005.1,01.34,203,042.5
10/29/2005 02:00,004.5,00.80,225,041.5
10/29/2005 02:10,005.2,01.23,248,040.5
10/29/2005 02:20,004.6,00.96,270,039.5
10/29/2005 02:30,002.0,01.02,293,041.5
10/29/2005 02:40,001.9,00.96,248,042.5
10/29/2005 02:50,003.0,02.35,180,042.5
10/29/2005 03:00,003.5,01.98,225,044.5
10/29/2005 03:10,005.2,01.71,248,046.5
10/29/2005 03:20,008.3,03.15,248,045.5
10/29/2005 03:30,009.3,01.71,248,046.5
10/29/2005 03:40,002.6,02.14,180,045.5
10/29/2005 03:50,000.0,00.05,158,043.5
10/29/2005 04:00,000.8,00.27,293,044.5
10/29/2005 04:10,001.4,00.80,270,044.5
10/29/2005 04:20,000.0,00.11,248,044.5
10/29/2005 04:30,000.9,00.53,248,045.5
10/29/2005 04:40,000.0,00.00,203,045.5
10/29/2005 04:50,001.5,01.18,135,044.5
10/29/2005 05:00,004.3,01.55,158,043.5
10/29/2005 05:10,005.0,00.86,135,043.5
10/29/2005 05:20,002.2,01.28,113,043.5
10/29/2005 05:30,002.5,02.14,045,041.5
10/29/2005 05:40,004.4,01.71,000,040.5
10/29/2005 05:50,003.5,01.87,293,042.5
10/29/2005 06:00,004.4,01.44,270,043.5
10/29/2005 06:10,007.6,00.75,270,043.5
10/29/2005 06:20,013.8,03.15,293,044.5
10/29/2005 06:30,014.7,01.39,293,043.5
10/29/2005 06:40,014.1,01.44,270,042.5
10/29/2005 06:50,016.2,01.07,270,042.5
10/29/2005 07:00,016.9,01.02,293,042.5
10/29/2005 07:10,017.5,01.12,293,042.5
10/29/2005 07:20,017.2,01.18,293,042.5
10/29/2005 07:30,015.3,01.23,270,042.5
10/29/2005 07:40,013.2,01.87,293,042.5
10/29/2005 07:50,016.0,01.44,293,042.5
10/29/2005 08:00,014.1,01.34,315,042.5
10/29/2005 08:10,010.2,01.92,315,042.5
10/29/2005 08:20,007.8,00.80,293,041.5
10/29/2005 08:30,007.4,00.80,293,041.5
10/29/2005 08:40,003.2,02.09,338,041.5
10/29/2005 08:50,001.9,01.28,180,041.5
10/29/2005 09:00,002.7,01.66,293,042.5
10/29/2005 09:10,003.8,01.39,315,042.5
10/29/2005 09:20,001.4,00.91,315,042.5
10/29/2005 09:30,000.0,00.00,293,042.5
10/29/2005 09:40,000.0,00.00,293,042.5
10/29/2005 09:50,000.8,00.43,293,042.5
10/29/2005 10:00,001.5,00.91,270,043.5
10/29/2005 10:10,002.8,01.12,248,043.5
10/29/2005 10:20,005.0,01.02,248,043.5
10/29/2005 10:30,007.6,02.51,248,044.5
10/29/2005 10:40,012.2,01.71,248,046.5
10/29/2005 10:50,011.2,01.07,270,046.5
10/29/2005 11:00,013.6,02.14,270,047.5
10/29/2005 11:10,015.1,01.02,270,047.5
10/29/2005 11:20,016.5,01.87,293,047.5
10/29/2005 11:30,015.5,01.92,293,048.5
10/29/2005 11:40,014.1,02.09,293,048.5
10/29/2005 11:50,013.9,01.55,293,048.5
10/29/2005 12:00,017.4,01.87,293,048.5
10/29/2005 12:10,019.1,01.28,293,048.5
10/29/2005 12:20,019.4,01.60,293,049.5
10/29/2005 12:30,019.1,01.66,293,049.5
10/29/2005 12:40,018.2,01.76,293,049.5
10/29/2005 12:50,019.7,02.03,293,049.5
10/29/2005 13:00,019.3,01.82,270,049.5
10/29/2005 13:10,019.3,01.71,293,050.5
10/29/2005 13:20,019.1,01.34,293,050.5
10/29/2005 13:30,018.3,01.87,293,051.5
10/29/2005 13:40,016.5,01.87,293,051.5
10/29/2005 13:50,015.1,01.71,293,052.5
10/29/2005 14:00,013.4,01.66,293,052.5
10/29/2005 14:10,013.2,01.98,315,052.5
10/29/2005 14:20,011.7,02.14,293,053.5
10/29/2005 14:30,012.2,01.44,293,053.5
10/29/2005 14:40,010.9,02.19,293,053.5
10/29/2005 14:50,012.0,02.41,293,053.5
10/29/2005 15:00,013.5,01.66,293,053.5
10/29/2005 15:10,011.7,01.18,293,053.5
10/29/2005 15:20,009.9,01.55,293,053.5
10/29/2005 15:30,009.9,01.98,270,053.5
10/29/2005 15:40,008.6,02.09,293,053.5
10/29/2005 15:50,009.2,01.76,293,052.5
10/29/2005 16:00,007.8,00.86,270,052.5
10/29/2005 16:10,009.0,01.44,270,052.5
10/29/2005 16:20,010.7,01.66,270,053.5
10/29/2005 16:30,012.1,00.96,293,054.5
10/29/2005 16:40,011.6,01.87,293,053.5
10/29/2005 16:50,012.1,01.39,293,054.5
10/29/2005 17:00,010.5,01.60,293,054.5
10/29/2005 17:10,011.1,01.44,293,053.5
10/29/2005 17:20,010.1,00.96,293,052.5
10/29/2005 17:30,010.0,00.91,293,051.5
10/29/2005 17:40,012.1,00.96,293,050.5
10/29/2005 17:50,011.1,00.91,293,050.5
10/29/2005 18:00,010.0,00.75,270,049.5
10/29/2005 18:10,010.7,00.53,293,048.5
10/29/2005 18:20,011.2,00.48,293,047.5
10/29/2005 18:30,012.3,01.07,270,047.5
10/29/2005 18:40,014.6,01.28,293,046.5
10/29/2005 18:50,013.5,01.12,270,046.5
10/29/2005 19:00,015.4,00.59,270,046.5
10/29/2005 19:10,015.8,00.53,270,045.5
10/29/2005 19:20,016.4,00.80,270,045.5
10/29/2005 19:30,018.1,01.28,293,046.5
10/29/2005 19:40,020.3,01.39,293,046.5
10/29/2005 19:50,021.8,01.55,293,046.5
10/29/2005 20:00,021.3,01.44,293,046.5
10/29/2005 20:10,020.3,01.87,293,045.5
10/29/2005 20:20,017.9,01.23,270,044.5
10/29/2005 20:30,016.7,01.55,270,043.5
10/29/2005 20:40,017.8,01.23,270,043.5
10/29/2005 20:50,019.1,01.07,270,042.5
10/29/2005 21:00,019.1,01.12,270,042.5
10/29/2005 21:10,018.6,01.07,270,041.5
10/29/2005 21:20,017.8,00.91,270,041.5
10/29/2005 21:30,016.8,00.70,248,040.5
10/29/2005 21:40,018.1,00.64,248,039.5
10/29/2005 21:50,018.3,00.91,248,038.5
10/29/2005 22:00,018.4,00.64,248,038.5
10/29/2005 22:10,018.2,00.70,248,038.5
10/29/2005 22:20,017.9,01.07,248,038.5
10/29/2005 22:30,019.4,00.91,248,039.5
10/29/2005 22:40,019.8,00.91,248,039.5
10/29/2005 22:50,019.4,00.86,248,039.5
10/29/2005 23:00,017.8,00.91,248,039.5
10/29/2005 23:10,019.4,01.12,248,039.5
10/29/2005 23:20,020.5,00.91,248,039.5
10/29/2005 23:30,021.1,00.86,270,039.5
10/29/2005 23:40,021.2,01.07,270,039.5
10/29/2005 23:50,021.8,00.75,270,040.5
10/30/2005 00:00,019.0,01.23,270,039.5
10/30/2005 00:10,017.9,00.86,248,039.5
10/30/2005 00:20,016.8,00.91,248,038.5
10/30/2005 00:30,017.4,01.02,270,038.5
10/30/2005 00:40,018.1,00.75,270,038.5
10/30/2005 00:50,018.3,00.70,270,039.5
10/30/2005 01:00,017.6,00.91,270,039.5
10/30/2005 01:10,017.3,00.75,270,039.5
10/30/2005 01:20,016.4,00.80,270,038.5
10/30/2005 01:30,015.1,00.75,270,038.5
10/30/2005 01:40,015.5,00.53,270,038.5
10/30/2005 01:50,014.2,00.80,270,038.5
10/30/2005 02:00,014.1,00.64,270,038.5
10/30/2005 02:10,013.1,00.53,270,038.5
10/30/2005 02:20,013.3,00.59,270,037.5
10/30/2005 02:30,012.5,00.53,270,037.5
10/30/2005 02:40,011.6,01.28,270,036.5
10/30/2005 02:50,008.1,00.96,248,035.5
10/30/2005 03:00,008.9,01.18,225,035.5
10/30/2005 03:10,010.4,00.91,248,034.5
10/30/2005 03:20,010.2,00.86,248,034.5
10/30/2005 03:30,010.7,00.75,225,032.5
10/30/2005 03:40,011.8,00.91,248,032.5
10/30/2005 03:50,012.8,00.75,248,032.5
10/30/2005 04:00,012.2,00.80,248,032.5
10/30/2005 04:10,012.5,00.59,248,032.5
10/30/2005 04:20,012.4,00.64,248,033.5
10/30/2005 04:30,012.0,00.75,248,034.5
10/30/2005 04:40,010.2,00.64,225,034.5
10/30/2005 04:50,010.8,00.53,225,033.5
10/30/2005 05:00,010.6,00.75,225,032.5
10/30/2005 05:10,010.2,01.12,203,035.5
10/30/2005 05:20,009.5,00.91,203,035.5
10/30/2005 05:30,010.2,00.80,225,034.5
10/30/2005 05:40,010.8,01.07,225,033.5
10/30/2005 05:50,013.4,02.73,225,033.5
10/30/2005 06:00,017.9,00.59,248,033.5
10/30/2005 06:10,017.9,00.75,248,032.5
10/30/2005 06:20,016.1,00.48,248,032.5
10/30/2005 06:30,016.1,00.48,248,032.5
10/30/2005 06:40,016.6,00.53,270,031.5
10/30/2005 06:50,015.6,00.64,270,031.5
10/30/2005 07:00,015.8,00.64,270,032.5
10/30/2005 07:10,014.9,00.91,270,033.5
10/30/2005 07:20,012.3,00.96,270,032.5
10/30/2005 07:30,009.3,01.55,248,031.5
10/30/2005 07:40,006.1,00.96,270,030.5
10/30/2005 07:50,008.0,01.44,270,031.5
10/30/2005 08:00,014.8,01.76,270,033.5
10/30/2005 08:10,015.1,00.75,270,035.5
10/30/2005 08:20,010.3,04.28,248,035.5
10/30/2005 08:30,003.9,01.39,045,033.5
10/30/2005 08:40,003.8,02.19,000,035.5
10/30/2005 08:50,004.0,02.19,270,037.5
10/30/2005 09:00,002.2,01.39,338,037.5
10/30/2005 09:10,001.7,01.44,225,037.5
10/30/2005 09:20,004.3,02.67,248,039.5
10/30/2005 09:30,002.8,01.66,225,040.5
10/30/2005 09:40,002.7,01.23,113,040.5
10/30/2005 09:50,001.0,00.53,113,041.5
10/30/2005 10:00,001.9,01.55,000,042.5
10/30/2005 10:10,001.2,00.64,045,043.5
10/30/2005 10:20,009.6,04.22,293,044.5
10/30/2005 10:30,014.6,01.44,270,044.5
10/30/2005 10:40,014.0,01.28,270,044.5
10/30/2005 10:50,014.5,00.96,270,045.5
10/30/2005 11:00,014.7,01.02,270,045.5
10/30/2005 11:10,014.3,01.18,270,046.5
10/30/2005 11:20,014.2,01.18,270,046.5
10/30/2005 11:30,013.7,01.23,270,046.5
10/30/2005 11:40,013.0,01.50,293,047.5
10/30/2005 11:50,012.7,01.60,293,047.5
10/30/2005 12:00,014.4,01.44,270,048.5
10/30/2005 12:10,015.1,01.76,270,048.5
10/30/2005 12:20,014.3,01.66,270,049.5
10/30/2005 12:30,014.4,13.63,270,049.5
10/30/2005 12:40,014.7,01.87,293,049.5
10/30/2005 12:50,013.9,02.09,293,050.5
10/30/2005 13:00,014.8,01.60,270,050.5
10/30/2005 13:10,015.7,02.14,293,050.5
10/30/2005 13:20,016.9,02.25,293,050.5
10/30/2005 13:30,016.2,01.55,270,051.5
10/30/2005 13:40,015.8,02.03,270,051.5
10/30/2005 13:50,015.9,02.14,270,051.5
10/30/2005 14:00,014.4,01.60,270,051.5
10/30/2005 14:10,014.7,02.51,270,052.5
10/30/2005 14:20,015.2,01.87,293,052.5
10/30/2005 14:30,016.8,02.25,293,052.5
10/30/2005 14:40,014.9,02.83,293,050.5
10/30/2005 14:50,014.8,01.87,270,052.5
10/30/2005 15:00,016.0,01.76,293,052.5
10/30/2005 15:10,013.9,01.71,293,052.5
10/30/2005 15:20,014.4,13.63,293,052.5
10/30/2005 15:30,015.4,01.92,293,052.5
10/30/2005 15:40,013.9,01.98,270,052.5
10/30/2005 15:50,013.5,01.12,270,052.5
10/30/2005 16:00,012.4,01.60,293,052.5
10/30/2005 16:10,014.2,01.92,293,052.5
10/30/2005 16:20,012.6,01.34,293,052.5
10/30/2005 16:30,014.3,01.71,293,052.5
10/30/2005 16:40,012.9,01.23,270,052.5
10/30/2005 16:50,013.7,01.50,293,052.5
10/30/2005 17:00,012.4,01.44,293,052.5
10/30/2005 17:10,013.8,01.44,293,052.5
10/30/2005 17:20,012.6,01.23,293,052.5
10/30/2005 17:30,012.1,01.34,293,051.5
10/30/2005 17:40,010.4,00.80,293,051.5
10/30/2005 17:50,010.0,00.70,315,050.5
10/30/2005 18:00,008.2,00.80,293,050.5
10/30/2005 18:10,009.5,00.70,293,049.5
10/30/2005 18:20,009.4,00.48,293,047.5
10/30/2005 18:30,010.6,00.53,293,045.5
10/30/2005 18:40,010.2,00.37,293,045.5
10/30/2005 18:50,008.7,00.70,293,044.5
10/30/2005 19:00,007.2,00.43,293,045.5
10/30/2005 19:10,007.6,00.37,293,045.5
10/30/2005 19:20,008.3,00.70,293,045.5
10/30/2005 19:30,009.8,00.48,293,044.5
10/30/2005 19:40,010.5,00.48,315,043.5
10/30/2005 19:50,009.7,00.86,315,042.5
10/30/2005 20:00,009.0,00.43,293,042.5
10/30/2005 20:10,007.9,00.59,293,042.5
10/30/2005 20:20,009.0,00.43,270,041.5
10/30/2005 20:30,009.1,00.37,293,041.5
10/30/2005 20:40,008.5,00.37,293,042.5
10/30/2005 20:50,008.5,00.32,293,042.5
10/30/2005 21:00,007.8,00.59,270,041.5
10/30/2005 21:10,007.6,00.43,270,040.5
10/30/2005 21:20,007.7,00.53,248,040.5
10/30/2005 21:30,009.6,00.86,225,038.5
10/30/2005 21:40,010.8,00.70,225,037.5
10/30/2005 21:50,010.1,00.59,203,037.5
10/30/2005 22:00,011.2,00.53,203,036.5
10/30/2005 22:10,011.0,00.70,203,036.5
10/30/2005 22:20,011.0,00.91,203,036.5
10/30/2005 22:30,010.9,00.96,203,036.5
10/30/2005 22:40,010.3,00.59,203,036.5
10/30/2005 22:50,009.5,00.86,203,036.5
10/30/2005 23:00,008.6,00.86,203,036.5
10/30/2005 23:10,008.6,00.70,203,036.5
10/30/2005 23:20,007.9,00.86,203,036.5
10/30/2005 23:30,008.5,01.12,203,036.5
10/30/2005 23:40,008.6,00.86,203,038.5
10/30/2005 23:50,008.2,00.80,203,035.5
10/31/2005 00:00,007.6,01.12,203,035.5
10/31/2005 00:10,006.7,01.28,203,036.5
10/31/2005 00:20,004.5,01.02,158,036.5
10/31/2005 00:30,006.9,00.96,180,037.5
10/31/2005 00:40,009.0,00.75,180,036.5
10/31/2005 00:50,008.1,00.70,158,036.5
10/31/2005 01:00,007.1,00.86,180,036.5
10/31/2005 01:10,002.6,01.87,180,036.5
10/31/2005 01:20,003.3,01.60,113,034.5
10/31/2005 01:30,005.5,00.53,113,033.5
10/31/2005 01:40,006.9,00.48,113,033.5
10/31/2005 01:50,005.9,00.53,135,034.5
10/31/2005 02:00,004.4,00.59,135,034.5
10/31/2005 02:10,006.1,00.53,135,034.5
10/31/2005 02:20,006.2,00.70,135,034.5
10/31/2005 02:30,006.6,00.59,113,034.5
10/31/2005 02:40,006.6,01.02,113,034.5
10/31/2005 02:50,008.2,00.59,113,033.5
10/31/2005 03:00,009.6,01.07,135,033.5
10/31/2005 03:10,008.9,01.23,135,033.5
10/31/2005 03:20,006.4,00.70,113,031.5
10/31/2005 03:30,004.8,01.50,113,031.5
10/31/2005 03:40,004.4,00.70,113,032.5
10/31/2005 03:50,004.5,01.02,090,030.5
10/31/2005 04:00,005.0,00.53,068,029.5
10/31/2005 04:10,006.3,00.48,090,031.5
10/31/2005 04:20,006.0,00.53,090,031.5
10/31/2005 04:30,005.4,00.53,090,031.5
10/31/2005 04:40,006.6,00.91,090,030.5
10/31/2005 04:50,005.9,00.70,090,030.5
10/31/2005 05:00,005.7,00.59,090,028.5
10/31/2005 05:10,005.5,00.59,090,029.5
10/31/2005 05:20,007.9,01.44,113,029.5
10/31/2005 05:30,007.9,01.12,113,029.5
10/31/2005 05:40,007.6,00.53,113,030.5
10/31/2005 05:50,006.2,00.59,113,030.5
10/31/2005 06:00,006.0,00.91,113,030.5
10/31/2005 06:10,008.7,01.07,113,030.5
10/31/2005 06:20,006.5,00.64,113,030.5
10/31/2005 06:30,006.9,00.59,113,030.5
10/31/2005 06:40,006.8,00.59,113,030.5
10/31/2005 06:50,006.2,00.53,113,030.5
10/31/2005 07:00,005.8,00.48,113,030.5
10/31/2005 07:10,006.7,00.75,113,030.5
10/31/2005 07:20,006.8,00.91,090,030.5
10/31/2005 07:30,007.4,00.80,090,030.5
10/31/2005 07:40,006.5,00.59,090,030.5
10/31/2005 07:50,006.4,00.70,113,030.5
10/31/2005 08:00,006.2,00.59,113,030.5
10/31/2005 08:10,006.8,00.53,113,030.5
10/31/2005 08:20,006.8,00.70,090,030.5
10/31/2005 08:30,005.3,00.70,113,031.5
10/31/2005 08:40,004.3,00.80,090,031.5
10/31/2005 08:50,004.8,00.80,090,030.5
10/31/2005 09:00,005.4,00.59,090,030.5
10/31/2005 09:10,006.9,01.50,113,030.5
10/31/2005 09:20,008.3,00.80,113,031.5
10/31/2005 09:30,006.3,01.02,090,031.5
10/31/2005 09:40,004.6,00.75,090,031.5
10/31/2005 09:50,003.9,00.91,090,032.5
10/31/2005 10:00,004.9,00.64,113,033.5
10/31/2005 10:10,003.9,00.80,113,033.5
10/31/2005 10:20,005.2,01.07,113,034.5
10/31/2005 10:30,005.4,00.96,090,035.5
10/31/2005 10:40,005.7,00.91,113,036.5
10/31/2005 10:50,004.9,01.02,135,037.5
10/31/2005 11:00,004.6,00.91,135,038.5
10/31/2005 11:10,003.8,01.07,113,039.5
10/31/2005 11:20,003.0,00.86,090,040.5
10/31/2005 11:30,005.0,00.96,090,040.5
10/31/2005 11:40,006.3,00.80,113,040.5
10/31/2005 11:50,005.3,01.07,090,042.5
10/31/2005 12:00,004.7,00.86,090,042.5
10/31/2005 12:10,004.8,01.07,090,043.5
10/31/2005 12:20,004.7,00.64,113,043.5
10/31/2005 12:30,005.5,00.86,113,044.5
10/31/2005 12:40,004.3,00.75,090,045.5
10/31/2005 12:50,004.6,01.07,090,046.5
10/31/2005 13:00,005.5,01.02,113,047.5
10/31/2005 13:10,004.7,01.07,090,048.5
10/31/2005 13:20,004.1,01.44,090,049.5
10/31/2005 13:30,003.1,01.07,090,051.5
10/31/2005 13:40,004.4,01.02,068,051.5
10/31/2005 13:50,003.6,00.91,090,050.5
10/31/2005 14:00,005.0,00.91,068,050.5
10/31/2005 14:10,005.2,00.91,045,050.5
10/31/2005 14:20,004.0,01.02,068,051.5
10/31/2005 14:30,004.5,01.12,068,052.5
10/31/2005 14:40,004.0,00.80,068,053.5
10/31/2005 14:50,003.8,01.18,068,054.5
10/31/2005 15:00,003.6,01.07,068,054.5
10/31/2005 15:10,003.9,00.91,068,054.5
10/31/2005 15:20,002.7,01.18,068,054.5
10/31/2005 15:30,004.2,01.18,113,055.5
10/31/2005 15:40,004.0,01.18,135,056.5
10/31/2005 15:50,003.3,01.44,113,057.5
10/31/2005 16:00,004.0,01.44,113,056.5
10/31/2005 16:10,004.5,01.12,113,057.5
10/31/2005 16:20,005.3,00.96,113,057.5
10/31/2005 16:30,005.2,00.91,090,057.5
10/31/2005 16:40,006.6,00.80,113,056.5
10/31/2005 16:50,005.4,00.86,113,057.5
10/31/2005 17:00,005.7,00.86,135,057.5
10/31/2005 17:10,005.5,00.70,135,056.5
10/31/2005 17:20,004.3,00.59,113,057.5
10/31/2005 17:30,004.4,00.53,090,057.5
10/31/2005 17:40,004.2,00.59,135,056.5
10/31/2005 17:50,004.3,00.48,113,056.5
10/31/2005 18:00,004.6,00.48,113,055.5
10/31/2005 18:10,005.6,00.53,135,054.5
10/31/2005 18:20,005.2,00.37,113,053.5
10/31/2005 18:30,004.9,00.43,090,053.5
10/31/2005 18:40,005.0,00.37,113,053.5
10/31/2005 18:50,005.0,00.32,113,053.5
10/31/2005 19:00,004.6,00.43,113,053.5
10/31/2005 19:10,004.7,00.43,113,053.5
10/31/2005 19:20,004.9,00.43,113,053.5
10/31/2005 19:30,005.0,00.59,113,052.5
10/31/2005 19:40,004.8,00.43,113,052.5
10/31/2005 19:50,003.8,00.48,113,052.5
10/31/2005 20:00,005.5,01.28,135,051.5
10/31/2005 20:10,008.4,00.59,180,048.5
10/31/2005 20:20,008.2,00.64,180,048.5
10/31/2005 20:30,009.1,00.80,180,050.5
10/31/2005 20:40,008.0,00.91,203,046.5
10/31/2005 20:50,009.9,01.07,203,046.5
10/31/2005 21:00,010.9,01.39,203,046.5
10/31/2005 21:10,008.9,00.80,203,047.5
10/31/2005 21:20,009.1,01.18,203,047.5
10/31/2005 21:30,007.9,01.44,180,048.5
10/31/2005 21:40,008.3,01.71,203,049.5
10/31/2005 21:50,008.1,01.87,203,048.5
10/31/2005 22:00,009.2,00.80,203,047.5
10/31/2005 22:10,010.3,00.80,203,048.5
10/31/2005 22:20,008.3,02.19,158,048.5
10/31/2005 22:30,004.0,01.92,203,044.5
10/31/2005 22:40,007.2,00.80,225,047.5
10/31/2005 22:50,006.0,00.70,225,048.5
10/31/2005 23:00,005.9,01.44,203,046.5
10/31/2005 23:10,007.9,00.80,203,047.5
10/31/2005 23:20,006.2,00.59,180,047.5
10/31/2005 23:30,004.1,02.14,113,044.5
10/31/2005 23:40,001.8,01.07,180,043.5
10/31/2005 23:50,001.6,01.02,158,042.5
11/1/2005 00:00,001.6,00.70,068,041.5
11/1/2005 00:10,002.7,01.02,135,042.5
11/1/2005 00:20,001.4,00.75,180,044.5
11/1/2005 00:30,003.3,00.48,158,044.5
11/1/2005 00:40,003.8,00.59,203,045.5
11/1/2005 00:50,005.5,00.59,225,044.5
11/1/2005 01:00,006.9,00.80,225,044.5
11/1/2005 01:10,006.6,00.59,225,045.5
11/1/2005 01:20,005.0,00.64,248,046.5
11/1/2005 01:30,003.6,01.28,248,049.5
11/1/2005 01:40,004.1,00.91,180,047.5
11/1/2005 01:50,004.4,00.59,203,049.5
11/1/2005 02:00,003.2,01.18,203,049.5
11/1/2005 02:10,002.7,01.28,158,048.5
11/1/2005 02:20,002.0,01.07,135,045.5
11/1/2005 02:30,003.1,02.19,023,042.5
11/1/2005 02:40,003.8,01.02,068,041.5
11/1/2005 02:50,003.3,00.75,068,041.5
11/1/2005 03:00,001.5,00.80,090,041.5
11/1/2005 03:10,003.0,00.59,090,043.5
11/1/2005 03:20,004.3,00.37,113,042.5
11/1/2005 03:30,004.8,00.59,113,041.5
11/1/2005 03:40,005.5,00.48,135,039.5
11/1/2005 03:50,004.6,01.07,135,038.5
11/1/2005 04:00,005.4,00.64,135,040.5
11/1/2005 04:10,004.8,00.75,135,040.5
11/1/2005 04:20,003.5,01.18,135,039.5
11/1/2005 04:30,004.5,01.28,158,039.5
11/1/2005 04:40,004.7,01.23,180,041.5
11/1/2005 04:50,005.9,00.70,180,040.5
11/1/2005 05:00,005.8,00.64,135,041.5
11/1/2005 05:10,005.6,01.18,135,040.5
11/1/2005 05:20,005.6,01.82,135,039.5
11/1/2005 05:30,002.1,00.70,090,038.5
11/1/2005 05:40,001.4,00.48,090,038.5
11/1/2005 05:50,001.5,00.80,090,038.5
11/1/2005 06:00,003.2,01.50,090,039.5
11/1/2005 06:10,004.7,00.59,090,039.5
11/1/2005 06:20,005.3,00.53,113,038.5
11/1/2005 06:30,004.9,00.43,113,037.5
11/1/2005 06:40,003.6,00.64,113,036.5
11/1/2005 06:50,002.7,00.43,113,036.5
11/1/2005 07:00,002.6,00.48,113,036.5
11/1/2005 07:10,003.1,00.86,090,036.5
11/1/2005 07:20,003.5,00.91,068,035.5
11/1/2005 07:30,003.7,00.48,090,034.5
11/1/2005 07:40,003.4,00.59,090,034.5
11/1/2005 07:50,003.8,01.28,113,034.5
11/1/2005 08:00,005.0,00.43,113,034.5
11/1/2005 08:10,005.7,00.48,113,034.5
11/1/2005 08:20,005.5,00.43,090,034.5
11/1/2005 08:30,006.0,00.48,090,035.5
11/1/2005 08:40,008.4,00.75,068,034.5
11/1/2005 08:50,009.7,00.48,068,033.5
11/1/2005 09:00,011.0,01.02,068,034.5
11/1/2005 09:10,011.7,00.59,090,035.5
11/1/2005 09:20,011.9,00.86,090,035.5
11/1/2005 09:30,011.6,00.75,090,035.5
11/1/2005 09:40,009.6,01.18,090,036.5
11/1/2005 09:50,008.4,00.96,090,038.5
11/1/2005 10:00,008.7,01.39,090,040.5
11/1/2005 10:10,009.1,01.02,090,041.5
11/1/2005 10:20,008.0,00.91,090,041.5
11/1/2005 10:30,008.7,01.07,090,043.5
11/1/2005 10:40,007.2,01.12,090,044.5
11/1/2005 10:50,005.9,00.75,068,044.5
11/1/2005 11:00,005.3,00.91,090,044.5
11/1/2005 11:10,004.4,01.34,090,046.5
11/1/2005 11:20,004.8,01.07,068,048.5
11/1/2005 11:30,005.9,01.34,068,050.5
11/1/2005 11:40,008.1,01.60,068,052.5
11/1/2005 11:50,008.0,01.23,090,053.5
11/1/2005 12:00,008.9,01.55,068,054.5
11/1/2005 12:10,009.5,01.50,068,055.5
11/1/2005 12:20,011.3,01.34,090,056.5
11/1/2005 12:30,011.0,01.12,090,057.5
11/1/2005 12:40,011.2,01.23,068,058.5
11/1/2005 12:50,012.7,01.23,068,058.5
11/1/2005 13:00,012.4,01.39,068,058.5
11/1/2005 13:10,011.3,01.34,068,059.5
11/1/2005 13:20,011.1,01.39,068,060.5
11/1/2005 13:30,012.4,01.44,045,060.5
11/1/2005 13:40,013.0,01.50,045,061.5
11/1/2005 13:50,013.7,01.39,045,061.5
11/1/2005 14:00,012.9,01.82,045,062.5
11/1/2005 14:10,014.6,01.39,045,062.5
11/1/2005 14:20,012.3,01.60,045,062.5
11/1/2005 14:30,012.0,01.18,045,063.5
11/1/2005 14:40,011.8,01.34,045,063.5
11/1/2005 14:50,011.6,01.50,045,063.5
11/1/2005 15:00,012.3,01.34,045,063.5
11/1/2005 15:10,011.7,01.92,045,064.5
11/1/2005 15:20,011.6,01.82,068,066.5
11/1/2005 15:30,012.5,01.92,045,066.5
11/1/2005 15:40,012.8,01.60,045,066.5
11/1/2005 15:50,011.5,01.28,045,065.5
11/1/2005 16:00,010.7,01.34,045,065.5
11/1/2005 16:10,010.8,01.34,045,065.5
11/1/2005 16:20,010.2,01.18,023,064.5
11/1/2005 16:30,011.3,00.91,023,064.5
11/1/2005 16:40,008.5,01.18,023,063.5
11/1/2005 16:50,008.0,00.64,000,063.5
11/1/2005 17:00,007.2,00.70,338,062.5
11/1/2005 17:10,009.1,00.64,338,061.5
11/1/2005 17:20,007.4,00.53,338,061.5
11/1/2005 17:30,007.0,00.48,338,061.5
11/1/2005 17:40,006.7,00.43,000,060.5
11/1/2005 17:50,008.1,01.02,338,060.5
11/1/2005 18:00,005.3,01.34,338,059.5
11/1/2005 18:10,003.4,01.12,338,059.5
11/1/2005 18:20,002.8,00.75,315,058.5
11/1/2005 18:30,002.6,00.75,315,058.5
11/1/2005 18:40,001.3,00.59,338,057.5
11/1/2005 18:50,001.7,00.75,068,058.5
11/1/2005 19:00,005.4,01.07,045,058.5
11/1/2005 19:10,007.1,00.86,090,060.5
11/1/2005 19:20,004.5,00.86,180,056.5
11/1/2005 19:30,006.1,01.55,203,056.5
11/1/2005 19:40,008.6,01.34,203,053.5
11/1/2005 19:50,009.4,00.75,203,053.5
11/1/2005 20:00,008.4,00.53,203,054.5
11/1/2005 20:10,008.3,00.59,203,054.5
11/1/2005 20:20,008.4,00.70,203,054.5
11/1/2005 20:30,007.9,00.80,203,054.5
11/1/2005 20:40,008.4,00.75,203,055.5
11/1/2005 20:50,009.4,01.71,203,054.5
11/1/2005 21:00,009.7,00.91,180,055.5
11/1/2005 21:10,006.8,01.23,203,056.5
11/1/2005 21:20,003.6,00.80,180,055.5
11/1/2005 21:30,003.1,00.75,113,055.5
11/1/2005 21:40,003.0,01.28,113,055.5
11/1/2005 21:50,003.5,01.98,023,055.5
11/1/2005 22:00,001.0,00.64,315,056.5
11/1/2005 22:10,003.3,01.02,203,058.5
11/1/2005 22:20,002.7,00.53,225,059.5
11/1/2005 22:30,005.8,01.23,225,058.5
11/1/2005 22:40,005.9,00.70,225,057.5
11/1/2005 22:50,003.8,01.02,225,056.5
11/1/2005 23:00,003.6,00.86,248,055.5
11/1/2005 23:10,003.1,00.86,248,056.5
11/1/2005 23:20,004.9,00.75,248,056.5
11/1/2005 23:30,006.2,00.59,270,056.5
11/1/2005 23:40,008.1,01.02,248,056.5
11/1/2005 23:50,011.7,01.50,248,055.5
11/2/2005 00:00,014.8,01.82,248,055.5
11/2/2005 00:10,025.1,04.01,270,056.5
11/2/2005 00:20,031.4,02.57,270,054.5
11/2/2005 00:30,031.3,01.92,270,050.5
11/2/2005 00:40,030.9,02.14,270,050.5
11/2/2005 00:50,033.6,02.30,270,050.5
11/2/2005 01:00,033.9,02.51,270,050.5
11/2/2005 01:10,032.4,02.67,270,049.5
11/2/2005 01:20,030.6,01.92,270,049.5
11/2/2005 01:30,029.9,02.03,270,048.5
11/2/2005 01:40,029.3,02.57,270,048.5
11/2/2005 01:50,029.4,02.51,270,048.5
11/2/2005 02:00,027.4,01.87,270,048.5
11/2/2005 02:10,027.1,01.92,270,047.5
11/2/2005 02:20,027.0,02.25,270,047.5
11/2/2005 02:30,027.6,02.03,270,047.5
11/2/2005 02:40,026.2,01.82,270,047.5
11/2/2005 02:50,027.9,01.92,270,047.5
11/2/2005 03:00,028.8,02.41,270,046.5
11/2/2005 03:10,028.1,02.30,293,046.5
11/2/2005 03:20,025.2,02.51,293,046.5
11/2/2005 03:30,017.5,04.44,270,046.5
11/2/2005 03:40,016.2,02.67,203,045.5
11/2/2005 03:50,019.3,01.60,225,046.5
11/2/2005 04:00,022.3,01.66,248,045.5
11/2/2005 04:10,019.3,02.57,248,046.5
11/2/2005 04:20,017.7,01.71,248,045.5
11/2/2005 04:30,018.4,01.60,248,045.5
11/2/2005 04:40,019.3,01.76,248,045.5
11/2/2005 04:50,016.6,01.55,248,045.5
11/2/2005 05:00,016.0,01.34,248,045.5
11/2/2005 05:10,016.1,01.39,248,044.5
11/2/2005 05:20,015.5,01.12,270,044.5
11/2/2005 05:30,017.4,01.28,270,044.5
11/2/2005 05:40,017.4,01.28,248,043.5
11/2/2005 05:50,019.2,00.91,248,042.5
11/2/2005 06:00,018.1,01.07,248,042.5
11/2/2005 06:10,016.2,01.23,248,041.5
11/2/2005 06:20,016.4,01.12,248,042.5
11/2/2005 06:30,015.4,00.96,248,041.5
11/2/2005 06:40,015.0,00.91,248,041.5
11/2/2005 06:50,013.0,01.44,248,041.5
11/2/2005 07:00,009.6,01.07,248,040.5
11/2/2005 07:10,008.9,01.44,248,040.5
11/2/2005 07:20,015.2,01.98,248,040.5
11/2/2005 07:30,016.4,00.64,248,040.5
11/2/2005 07:40,016.0,00.70,248,040.5
11/2/2005 07:50,015.1,01.02,248,040.5
11/2/2005 08:00,015.4,00.75,248,040.5
11/2/2005 08:10,016.4,00.64,248,040.5
11/2/2005 08:20,016.9,00.70,248,040.5
11/2/2005 08:30,017.4,00.96,248,039.5
11/2/2005 08:40,015.2,01.02,248,039.5
11/2/2005 08:50,014.3,01.12,248,040.5
11/2/2005 09:00,009.0,02.46,270,041.5
11/2/2005 09:10,002.7,01.23,000,041.5
11/2/2005 09:20,010.8,02.03,270,042.5
11/2/2005 09:30,006.0,02.73,225,042.5
11/2/2005 09:40,004.3,02.46,135,042.5
11/2/2005 09:50,004.0,02.03,248,043.5
11/2/2005 10:00,001.3,00.75,135,043.5
11/2/2005 10:10,003.6,02.67,203,043.5
11/2/2005 10:20,005.0,01.82,270,043.5
11/2/2005 10:30,002.1,01.02,270,044.5
11/2/2005 10:40,005.8,00.80,293,043.5
11/2/2005 10:50,004.4,01.60,293,043.5
11/2/2005 11:00,001.6,00.96,270,044.5
11/2/2005 11:10,003.8,01.18,270,044.5
11/2/2005 11:20,005.5,01.60,315,045.5
11/2/2005 11:30,006.6,01.23,293,045.5
11/2/2005 11:40,004.9,02.41,293,045.5
11/2/2005 11:50,004.2,02.30,293,045.5
11/2/2005 12:00,003.6,01.34,270,045.5
11/2/2005 12:10,002.2,01.34,293,045.5
11/2/2005 12:20,003.2,02.14,000,046.5
11/2/2005 12:30,002.0,01.50,315,046.5
11/2/2005 12:40,001.0,00.70,225,046.5
11/2/2005 12:50,004.8,01.50,338,046.5
11/2/2005 13:00,003.2,00.86,315,046.5
11/2/2005 13:10,003.5,01.28,338,046.5
11/2/2005 13:20,002.3,01.39,293,047.5
11/2/2005 13:30,001.1,00.70,000,047.5
11/2/2005 13:40,001.0,00.48,248,048.5
11/2/2005 13:50,001.6,01.18,315,048.5
11/2/2005 14:00,003.8,01.28,000,047.5
11/2/2005 14:10,002.8,01.87,338,050.5
11/2/2005 14:20,004.3,01.55,315,048.5
11/2/2005 14:30,003.3,01.23,000,047.5
11/2/2005 14:40,004.0,01.18,023,048.5
11/2/2005 14:50,004.6,01.71,023,049.5
11/2/2005 15:00,004.0,01.76,113,049.5
11/2/2005 15:10,005.0,01.07,068,048.5
11/2/2005 15:20,003.2,01.50,068,047.5
11/2/2005 15:30,003.5,01.66,068,047.5
11/2/2005 15:40,003.5,01.39,090,047.5
11/2/2005 15:50,003.2,01.60,090,047.5
11/2/2005 16:00,002.3,01.18,113,048.5
11/2/2005 16:10,001.2,00.53,045,047.5
11/2/2005 16:20,001.0,00.37,338,047.5
11/2/2005 16:30,001.1,00.64,000,047.5
11/2/2005 16:40,001.7,00.75,023,047.5
11/2/2005 16:50,001.9,00.91,000,047.5
11/2/2005 17:00,002.3,01.07,338,046.5
11/2/2005 17:10,004.2,00.86,315,046.5
11/2/2005 17:20,004.8,00.64,315,046.5
11/2/2005 17:30,006.2,01.39,293,047.5
11/2/2005 17:40,006.5,00.64,315,047.5
11/2/2005 17:50,006.2,00.59,315,046.5
11/2/2005 18:00,006.4,00.75,315,046.5
11/2/2005 18:10,007.4,00.75,293,045.5
11/2/2005 18:20,008.5,01.07,315,045.5
11/2/2005 18:30,010.9,00.75,315,044.5
11/2/2005 18:40,011.7,00.86,293,043.5
11/2/2005 18:50,013.2,00.64,293,042.5
11/2/2005 19:00,014.5,01.12,293,041.5
11/2/2005 19:10,015.9,01.55,293,042.5
11/2/2005 19:20,016.8,01.12,293,042.5
11/2/2005 19:30,017.5,01.23,293,043.5
11/2/2005 19:40,018.6,01.18,293,043.5
11/2/2005 19:50,020.3,01.55,293,044.5
11/2/2005 20:00,023.3,01.71,293,044.5
11/2/2005 20:10,021.4,01.71,293,044.5
11/2/2005 20:20,019.5,01.55,293,043.5
11/2/2005 20:30,021.2,01.98,293,043.5
11/2/2005 20:40,025.5,02.73,293,043.5
11/2/2005 20:50,028.2,02.57,293,043.5
11/2/2005 21:00,025.0,02.25,293,043.5
11/2/2005 21:10,023.0,01.76,293,042.5
11/2/2005 21:20,022.0,01.76,270,041.5
11/2/2005 21:30,018.4,02.14,270,041.5
11/2/2005 21:40,017.5,01.98,270,041.5
11/2/2005 21:50,016.3,01.55,270,041.5
11/2/2005 22:00,015.1,01.18,270,041.5
11/2/2005 22:10,014.5,01.87,270,041.5
11/2/2005 22:20,013.8,01.55,270,041.5
11/2/2005 22:30,013.1,01.02,270,041.5
11/2/2005 22:40,013.1,00.91,270,041.5
11/2/2005 22:50,017.2,02.78,293,041.5
11/2/2005 23:00,017.1,01.82,293,040.5
11/2/2005 23:10,017.9,01.66,293,040.5
11/2/2005 23:20,018.6,01.71,293,039.5
11/2/2005 23:30,018.6,01.71,293,039.5
11/2/2005 23:40,017.0,01.23,293,039.5
11/2/2005 23:50,017.5,01.34,293,039.5
11/3/2005 00:00,017.2,01.28,270,039.5
11/3/2005 00:10,019.0,01.18,270,039.5
11/3/2005 00:20,019.9,01.39,270,039.5
11/3/2005 00:30,021.4,01.39,270,039.5
11/3/2005 00:40,019.6,01.44,270,039.5
11/3/2005 00:50,020.2,01.60,270,039.5
11/3/2005 01:00,019.0,01.50,270,039.5
11/3/2005 01:10,018.7,01.34,270,039.5
11/3/2005 01:20,017.9,01.23,270,038.5
11/3/2005 01:30,017.9,00.80,270,038.5
11/3/2005 01:40,017.9,00.91,270,037.5
11/3/2005 01:50,018.3,01.23,270,037.5
11/3/2005 02:00,016.3,01.02,270,037.5
11/3/2005 02:10,013.4,00.91,293,036.5
11/3/2005 02:20,014.5,00.59,315,035.5
11/3/2005 02:30,014.7,00.86,293,036.5
11/3/2005 02:40,014.4,13.63,293,035.5
11/3/2005 02:50,015.2,00.91,270,035.5
11/3/2005 03:00,014.6,00.64,270,035.5
11/3/2005 03:10,014.4,00.53,270,035.5
11/3/2005 03:20,014.6,00.48,270,035.5
11/3/2005 03:30,013.6,01.12,270,036.5
11/3/2005 03:40,013.6,01.12,270,037.5
11/3/2005 03:50,012.0,00.91,293,036.5
11/3/2005 04:00,013.1,00.75,270,036.5
11/3/2005 04:10,013.7,02.67,270,036.5
11/3/2005 04:20,017.0,01.12,270,037.5
11/3/2005 04:30,016.2,01.18,270,037.5
11/3/2005 04:40,014.3,00.80,270,036.5
11/3/2005 04:50,014.3,00.70,293,036.5
11/3/2005 05:00,013.3,01.76,270,036.5
11/3/2005 05:10,011.8,00.91,270,035.5
11/3/2005 05:20,015.8,01.39,270,034.5
11/3/2005 05:30,017.3,00.64,270,034.5
11/3/2005 05:40,017.5,00.70,270,035.5
11/3/2005 05:50,017.1,00.70,270,034.5
11/3/2005 06:00,016.9,00.80,270,033.5
11/3/2005 06:10,016.8,00.64,270,033.5
11/3/2005 06:20,016.0,00.64,270,033.5
11/3/2005 06:30,017.2,00.86,270,033.5
11/3/2005 06:40,017.9,00.86,270,033.5
11/3/2005 06:50,015.6,00.75,270,033.5
11/3/2005 07:00,014.3,02.14,248,033.5
11/3/2005 07:10,010.2,01.34,248,034.5
11/3/2005 07:20,011.8,01.34,248,033.5
11/3/2005 07:30,016.4,01.12,270,031.5
11/3/2005 07:40,016.3,01.07,270,033.5
11/3/2005 07:50,016.7,01.39,270,032.5
11/3/2005 08:00,014.6,01.76,293,033.5
11/3/2005 08:10,011.2,01.44,248,032.5
11/3/2005 08:20,008.6,00.91,248,033.5
11/3/2005 08:30,009.3,00.75,248,032.5
11/3/2005 08:40,011.4,00.75,248,032.5
11/3/2005 08:50,012.2,00.91,248,033.5
11/3/2005 09:00,012.4,00.59,270,034.5
11/3/2005 09:10,011.0,00.80,248,034.5
11/3/2005 09:20,008.3,00.59,248,034.5
11/3/2005 09:30,007.0,00.64,248,035.5
11/3/2005 09:40,005.4,00.75,248,035.5
11/3/2005 09:50,004.6,00.48,225,035.5
11/3/2005 10:00,004.0,00.53,203,036.5
11/3/2005 10:10,003.8,00.48,203,037.5
11/3/2005 10:20,003.9,00.64,203,037.5
11/3/2005 10:30,002.0,00.75,203,039.5
11/3/2005 10:40,002.5,00.70,225,040.5
11/3/2005 10:50,001.3,00.53,203,040.5
11/3/2005 11:00,001.0,00.48,248,041.5
11/3/2005 11:10,000.0,00.16,225,042.5
11/3/2005 11:20,003.2,01.23,090,043.5
11/3/2005 11:30,003.7,00.86,113,042.5
11/3/2005 11:40,004.8,01.55,135,042.5
11/3/2005 11:50,003.9,01.02,158,042.5
11/3/2005 12:00,004.7,01.34,113,043.5
11/3/2005 12:10,006.9,01.18,090,044.5
11/3/2005 12:20,008.1,01.55,090,044.5
11/3/2005 12:30,009.3,01.28,090,044.5
11/3/2005 12:40,009.3,01.44,090,043.5
11/3/2005 12:50,008.8,01.02,090,044.5
11/3/2005 13:00,008.9,01.18,090,044.5
11/3/2005 13:10,008.8,01.07,090,044.5
11/3/2005 13:20,009.3,01.07,090,045.5
11/3/2005 13:30,008.4,01.02,090,046.5
11/3/2005 13:40,008.9,01.07,090,045.5
11/3/2005 13:50,007.9,01.34,090,045.5
11/3/2005 14:00,008.1,01.02,068,045.5
11/3/2005 14:10,007.8,01.50,068,045.5
11/3/2005 14:20,008.5,01.44,090,045.5
11/3/2005 14:30,008.9,01.34,090,045.5
11/3/2005 14:40,010.3,00.96,090,045.5
11/3/2005 14:50,011.6,01.18,090,045.5
11/3/2005 15:00,010.0,01.23,090,046.5
11/3/2005 15:10,012.0,01.28,090,046.5
11/3/2005 15:20,013.2,01.23,068,046.5
11/3/2005 15:30,012.5,01.39,068,046.5
11/3/2005 15:40,012.9,01.60,090,047.5
11/3/2005 15:50,014.2,01.98,090,048.5
11/3/2005 16:00,013.9,01.39,090,047.5
11/3/2005 16:10,012.8,01.23,090,048.5
11/3/2005 16:20,012.1,01.39,090,049.5
11/3/2005 16:30,012.1,01.76,090,049.5
11/3/2005 16:40,012.7,01.44,090,049.5
11/3/2005 16:50,012.7,01.50,113,048.5
11/3/2005 17:00,014.2,01.60,113,047.5
11/3/2005 17:10,013.3,02.09,113,047.5
11/3/2005 17:20,011.8,01.44,113,046.5
11/3/2005 17:30,014.4,01.23,113,046.5
11/3/2005 17:40,010.8,01.50,113,046.5
11/3/2005 17:50,008.7,01.12,113,046.5
11/3/2005 18:00,011.0,02.62,090,045.5
11/3/2005 18:10,008.0,02.03,090,046.5
11/3/2005 18:20,005.0,01.02,090,045.5
11/3/2005 18:30,005.5,01.66,045,045.5
11/3/2005 18:40,010.0,00.86,045,045.5
11/3/2005 18:50,009.1,01.28,045,045.5
11/3/2005 19:00,009.2,01.55,045,045.5
11/3/2005 19:10,007.0,02.83,023,045.5
11/3/2005 19:20,008.7,03.69,000,044.5
11/3/2005 19:30,008.5,03.58,315,043.5
11/3/2005 19:40,003.3,02.35,293,043.5
11/3/2005 19:50,000.8,00.21,180,042.5
11/3/2005 20:00,004.4,02.94,338,042.5
11/3/2005 20:10,003.4,01.39,338,042.5
11/3/2005 20:20,005.9,00.80,045,041.5
11/3/2005 20:30,006.3,00.64,045,040.5
11/3/2005 20:40,006.6,00.96,023,040.5
11/3/2005 20:50,007.3,00.59,023,039.5
11/3/2005 21:00,008.4,00.80,045,039.5
11/3/2005 21:10,007.7,00.64,045,039.5
11/3/2005 21:20,007.6,00.80,068,039.5
11/3/2005 21:30,008.6,01.02,090,039.5
11/3/2005 21:40,008.8,01.18,113,039.5
11/3/2005 21:50,007.4,01.12,113,039.5
11/3/2005 22:00,011.0,01.28,090,039.5
11/3/2005 22:10,010.2,01.12,090,039.5
11/3/2005 22:20,008.3,00.64,090,039.5
11/3/2005 22:30,007.4,00.59,068,038.5
11/3/2005 22:40,006.9,00.64,068,039.5
11/3/2005 22:50,007.5,00.75,068,039.5
11/3/2005 23:00,008.5,00.59,045,039.5
11/3/2005 23:10,007.8,00.70,045,038.5
11/3/2005 23:20,005.0,01.12,068,038.5
11/3/2005 23:30,004.6,02.09,045,038.5
11/3/2005 23:40,002.7,01.34,045,038.5
11/3/2005 23:50,002.5,01.18,045,038.5
11/4/2005 00:00,002.2,01.39,023,038.5
11/4/2005 00:10,005.6,00.91,068,038.5
11/4/2005 00:20,006.4,00.64,090,038.5
11/4/2005 00:30,006.2,00.64,068,038.5
11/4/2005 00:40,007.6,01.02,023,038.5
11/4/2005 00:50,005.6,01.12,023,038.5
11/4/2005 01:00,003.7,00.48,023,038.5
11/4/2005 01:10,001.3,01.07,000,038.5
11/4/2005 01:20,004.4,01.34,203,038.5
11/4/2005 01:30,005.8,01.82,248,038.5
11/4/2005 01:40,013.8,03.48,270,040.5
11/4/2005 01:50,017.6,01.50,270,042.5
11/4/2005 02:00,019.9,02.03,270,043.5
11/4/2005 02:10,020.8,01.28,248,043.5
11/4/2005 02:20,022.7,01.92,248,043.5
11/4/2005 02:30,026.1,01.66,248,043.5
11/4/2005 02:40,025.5,02.19,248,043.5
11/4/2005 02:50,025.5,02.03,248,043.5
11/4/2005 03:00,025.1,02.09,270,043.5
11/4/2005 03:10,023.8,01.82,270,043.5
11/4/2005 03:20,022.4,01.44,270,042.5
11/4/2005 03:30,018.7,01.50,270,042.5
11/4/2005 03:40,014.4,13.63,293,042.5
11/4/2005 03:50,013.0,00.86,293,041.5
11/4/2005 04:00,012.8,00.75,293,041.5
11/4/2005 04:10,012.6,00.53,293,040.5
11/4/2005 04:20,011.3,00.70,293,041.5
11/4/2005 04:30,011.4,00.96,293,041.5
11/4/2005 04:40,014.3,01.66,293,041.5
11/4/2005 04:50,017.7,01.92,293,041.5
11/4/2005 05:00,016.5,00.80,293,041.5
11/4/2005 05:10,015.2,00.96,270,041.5
11/4/2005 05:20,015.2,00.96,270,040.5
11/4/2005 05:30,016.1,01.44,270,040.5
11/4/2005 05:40,015.3,01.28,293,041.5
11/4/2005 05:50,014.2,00.64,293,040.5
11/4/2005 06:00,014.1,00.75,270,040.5
11/4/2005 06:10,014.4,00.70,270,040.5
11/4/2005 06:20,015.0,00.86,270,041.5
11/4/2005 06:30,014.3,00.86,270,041.5
11/4/2005 06:40,015.0,00.96,270,040.5
11/4/2005 06:50,015.3,00.64,270,040.5
11/4/2005 07:00,016.8,00.80,270,040.5
11/4/2005 07:10,017.6,00.80,270,040.5
11/4/2005 07:20,017.8,00.80,270,040.5
11/4/2005 07:30,018.5,00.96,270,040.5
11/4/2005 07:40,017.4,00.86,270,040.5
11/4/2005 07:50,016.6,00.96,270,039.5
11/4/2005 08:00,016.7,00.86,270,038.5
11/4/2005 08:10,016.7,01.07,270,039.5
11/4/2005 08:20,016.1,00.96,293,039.5
11/4/2005 08:30,016.1,01.12,270,039.5
11/4/2005 08:40,017.1,00.86,270,039.5
11/4/2005 08:50,017.0,00.75,270,038.5
11/4/2005 09:00,016.6,01.07,270,038.5
11/4/2005 09:10,014.7,00.75,270,038.5
11/4/2005 09:20,014.8,00.80,270,039.5
11/4/2005 09:30,014.9,00.80,270,039.5
11/4/2005 09:40,014.0,01.18,270,040.5
11/4/2005 09:50,013.3,00.96,270,040.5
11/4/2005 10:00,014.5,01.23,248,041.5
11/4/2005 10:10,014.7,01.28,248,041.5
11/4/2005 10:20,014.1,01.50,248,041.5
11/4/2005 10:30,010.6,01.44,270,041.5
11/4/2005 10:40,011.3,01.18,293,041.5
11/4/2005 10:50,011.0,01.50,270,042.5
11/4/2005 11:00,015.3,01.55,270,043.5
11/4/2005 11:10,018.3,01.76,270,042.5
11/4/2005 11:20,015.8,01.44,270,042.5
11/4/2005 11:30,014.3,01.44,270,042.5
11/4/2005 11:40,014.0,01.44,270,044.5
11/4/2005 11:50,013.7,01.55,293,044.5
11/4/2005 12:00,014.3,01.60,293,045.5
11/4/2005 12:10,015.2,01.92,293,045.5
11/4/2005 12:20,016.4,01.82,293,045.5
11/4/2005 12:30,018.0,02.25,315,045.5
11/4/2005 12:40,018.2,02.35,315,045.5
11/4/2005 12:50,018.1,02.03,315,046.5
11/4/2005 13:00,015.3,01.66,315,045.5
11/4/2005 13:10,014.3,01.60,315,046.5
11/4/2005 13:20,015.1,01.60,315,047.5
11/4/2005 13:30,012.6,01.82,315,047.5
11/4/2005 13:40,012.7,03.32,315,046.5
11/4/2005 13:50,013.9,02.41,293,046.5
11/4/2005 14:00,014.7,01.76,293,046.5
11/4/2005 14:10,015.4,01.39,293,046.5
11/4/2005 14:20,015.8,01.28,315,046.5
11/4/2005 14:30,013.6,01.50,315,046.5
11/4/2005 14:40,012.1,01.28,315,046.5
11/4/2005 14:50,010.8,01.60,315,046.5
11/4/2005 15:00,010.0,01.66,338,046.5
11/4/2005 15:10,009.4,01.39,315,046.5
11/4/2005 15:20,010.4,01.23,338,047.5
11/4/2005 15:30,008.5,01.18,338,046.5
11/4/2005 15:40,009.8,01.44,338,047.5
11/4/2005 15:50,008.9,01.23,000,047.5
11/4/2005 16:00,010.2,01.39,023,046.5
11/4/2005 16:10,008.7,01.07,000,046.5
11/4/2005 16:20,007.7,01.07,315,046.5
11/4/2005 16:30,005.6,00.96,338,045.5
11/4/2005 16:40,005.4,00.86,338,046.5
11/4/2005 16:50,004.4,00.64,338,045.5
11/4/2005 17:00,002.9,00.86,000,046.5
11/4/2005 17:10,003.0,00.75,000,046.5
11/4/2005 17:20,003.1,00.59,000,045.5
11/4/2005 17:30,000.9,00.37,000,045.5
11/4/2005 17:40,000.0,00.00,000,046.5
11/4/2005 17:50,000.9,00.27,023,047.5
11/4/2005 18:00,001.5,00.59,068,047.5
11/4/2005 18:10,002.3,00.32,068,046.5
11/4/2005 18:20,002.0,00.37,090,044.5
11/4/2005 18:30,002.9,00.86,090,044.5
11/4/2005 18:40,003.3,00.43,113,043.5
11/4/2005 18:50,004.1,00.48,135,043.5
11/4/2005 19:00,003.5,00.48,135,043.5
11/4/2005 19:10,003.3,00.96,135,043.5
11/4/2005 19:20,003.7,01.07,158,043.5
11/4/2005 19:30,002.1,00.43,158,042.5
11/4/2005 19:40,003.9,00.86,225,041.5
11/4/2005 19:50,002.0,01.18,225,040.5
11/4/2005 20:00,001.0,00.43,158,041.5
11/4/2005 20:10,002.7,01.66,225,041.5
11/4/2005 20:20,003.0,01.98,315,041.5
11/4/2005 20:30,002.3,00.80,315,039.5
11/4/2005 20:40,002.3,00.80,315,040.5
11/4/2005 20:50,003.9,00.96,248,039.5
11/4/2005 21:00,002.7,00.70,225,041.5
11/4/2005 21:10,001.3,00.43,225,041.5
11/4/2005 21:20,005.3,02.41,225,038.5
11/4/2005 21:30,007.4,00.64,248,038.5
11/4/2005 21:40,007.2,00.48,225,038.5
11/4/2005 21:50,007.6,00.91,225,038.5
11/4/2005 22:00,010.1,01.28,225,036.5
11/4/2005 22:10,011.6,02.25,225,035.5
11/4/2005 22:20,010.1,02.03,225,035.5
11/4/2005 22:30,010.9,01.60,248,035.5
11/4/2005 22:40,014.2,01.98,248,034.5
11/4/2005 22:50,017.7,00.91,248,035.5
11/4/2005 23:00,017.2,01.07,248,035.5
11/4/2005 23:10,013.6,00.96,248,035.5
11/4/2005 23:20,014.3,01.12,270,035.5
11/4/2005 23:30,016.9,00.96,270,036.5
11/4/2005 23:40,015.2,00.80,270,036.5
11/4/2005 23:50,015.8,00.70,270,036.5
11/5/2005 00:00,015.5,00.80,270,036.5
11/5/2005 00:10,016.4,01.18,270,036.5
11/5/2005 00:20,022.6,02.94,248,037.5
11/5/2005 00:30,021.8,03.96,270,040.5
11/5/2005 00:40,017.0,01.55,270,040.5
11/5/2005 00:50,014.8,00.91,270,038.5
11/5/2005 01:00,015.0,00.70,270,037.5
11/5/2005 01:10,014.6,00.59,270,037.5
11/5/2005 01:20,013.9,00.70,270,037.5
11/5/2005 01:30,013.1,00.64,270,037.5
11/5/2005 01:40,012.8,00.64,270,036.5
11/5/2005 01:50,013.3,00.80,270,035.5
11/5/2005 02:00,013.9,00.70,270,034.5
11/5/2005 02:10,017.2,01.55,270,036.5
11/5/2005 02:20,023.6,05.35,270,037.5
11/5/2005 02:30,025.4,02.19,270,039.5
11/5/2005 02:40,024.8,01.71,270,038.5
11/5/2005 02:50,024.8,01.76,270,037.5
11/5/2005 03:00,022.6,02.51,270,037.5
11/5/2005 03:10,020.6,01.44,270,037.5
11/5/2005 03:20,023.9,01.71,270,037.5
11/5/2005 03:30,025.2,01.60,270,037.5
11/5/2005 03:40,024.6,01.66,248,037.5
11/5/2005 03:50,025.2,01.50,248,037.5
11/5/2005 04:00,026.1,01.87,270,037.5
11/5/2005 04:10,025.0,01.71,270,037.5
11/5/2005 04:20,026.8,01.82,248,037.5
11/5/2005 04:30,027.1,01.82,248,037.5
11/5/2005 04:40,026.3,01.55,270,037.5
11/5/2005 04:50,027.6,01.76,270,037.5
11/5/2005 05:00,028.3,01.76,270,037.5
11/5/2005 05:10,025.2,01.66,270,036.5
11/5/2005 05:20,025.5,01.71,293,036.5
11/5/2005 05:30,023.6,01.82,293,035.5
11/5/2005 05:40,021.6,01.55,270,035.5
11/5/2005 05:50,020.0,01.34,270,034.5
11/5/2005 06:00,019.2,01.34,270,035.5
11/5/2005 06:10,018.7,01.28,270,034.5
11/5/2005 06:20,017.4,00.91,270,033.5
11/5/2005 06:30,016.8,00.86,270,033.5
11/5/2005 06:40,015.3,00.96,270,033.5
11/5/2005 06:50,014.0,01.39,248,032.5
11/5/2005 07:00,015.7,00.86,248,032.5
11/5/2005 07:10,015.8,01.76,248,031.5
11/5/2005 07:20,018.4,01.07,248,032.5
11/5/2005 07:30,018.9,00.80,248,032.5
11/5/2005 07:40,019.9,01.07,248,032.5
11/5/2005 07:50,020.5,01.02,270,033.5
11/5/2005 08:00,020.2,01.07,270,033.5
11/5/2005 08:10,019.3,01.02,270,033.5
11/5/2005 08:20,018.2,00.86,270,032.5
11/5/2005 08:30,018.2,00.91,270,033.5
11/5/2005 08:40,018.7,00.96,270,033.5
11/5/2005 08:50,016.4,00.91,248,033.5
11/5/2005 09:00,016.4,00.75,248,033.5
11/5/2005 09:10,016.1,00.91,248,033.5
11/5/2005 09:20,015.2,00.75,248,034.5
11/5/2005 09:30,015.0,00.80,270,034.5
11/5/2005 09:40,014.3,00.80,270,034.5
11/5/2005 09:50,013.3,00.80,248,035.5
11/5/2005 10:00,012.4,00.86,270,035.5
11/5/2005 10:10,010.9,00.91,270,036.5
11/5/2005 10:20,010.9,00.91,248,036.5
11/5/2005 10:30,010.9,01.12,248,036.5
11/5/2005 10:40,011.5,00.96,270,037.5
11/5/2005 10:50,011.4,00.96,270,038.5
11/5/2005 11:00,011.8,00.96,270,038.5
11/5/2005 11:10,011.2,01.18,270,038.5
11/5/2005 11:20,011.8,01.39,270,038.5
11/5/2005 11:30,010.7,01.34,270,039.5
11/5/2005 11:40,010.3,01.34,270,040.5
11/5/2005 11:50,010.4,01.12,293,040.5
11/5/2005 12:00,010.9,01.92,270,040.5
11/5/2005 12:10,010.3,01.60,293,040.5
11/5/2005 12:20,010.0,01.60,270,040.5
11/5/2005 12:30,008.3,01.39,293,041.5
11/5/2005 12:40,007.3,01.66,270,041.5
11/5/2005 12:50,007.8,01.23,293,041.5
11/5/2005 13:00,007.1,01.92,270,041.5
11/5/2005 13:10,006.6,01.92,270,041.5
11/5/2005 13:20,004.9,01.07,293,042.5
11/5/2005 13:30,005.9,01.18,293,042.5
11/5/2005 13:40,003.5,01.28,293,042.5
11/5/2005 13:50,002.2,01.07,315,042.5
11/5/2005 14:00,001.1,00.53,045,043.5
11/5/2005 14:10,001.8,01.02,270,045.5
11/5/2005 14:20,002.6,02.14,248,046.5
11/5/2005 14:30,003.8,01.60,225,044.5
11/5/2005 14:40,002.5,02.19,180,045.5
11/5/2005 14:50,003.7,01.55,135,045.5
11/5/2005 15:00,003.1,02.19,225,046.5
11/5/2005 15:10,003.6,01.87,315,045.5
11/5/2005 15:20,001.4,01.28,180,047.5
11/5/2005 15:30,003.8,01.44,000,046.5
11/5/2005 15:40,004.8,01.55,293,046.5
11/5/2005 15:50,008.2,02.19,068,046.5
11/5/2005 16:00,008.2,01.60,068,046.5
11/5/2005 16:10,007.4,01.55,090,045.5
11/5/2005 16:20,008.1,01.50,090,044.5
11/5/2005 16:30,007.7,01.92,113,044.5
11/5/2005 16:40,010.7,01.39,090,043.5
11/5/2005 16:50,011.1,01.18,090,043.5
11/5/2005 17:00,012.0,01.60,090,043.5
11/5/2005 17:10,012.5,01.07,090,043.5
11/5/2005 17:20,011.5,01.12,090,043.5
11/5/2005 17:30,012.0,01.44,090,043.5
11/5/2005 17:40,012.5,01.34,090,042.5
11/5/2005 17:50,012.4,01.07,090,042.5
11/5/2005 18:00,011.4,01.07,090,042.5
11/5/2005 18:10,012.2,01.55,090,042.5
11/5/2005 18:20,012.4,01.39,090,041.5
11/5/2005 18:30,013.1,01.50,068,041.5
11/5/2005 18:40,012.3,02.03,068,041.5
11/5/2005 18:50,012.2,01.60,090,041.5
11/5/2005 19:00,012.9,01.28,090,041.5
11/5/2005 19:10,011.6,01.50,090,041.5
11/5/2005 19:20,011.4,01.55,090,041.5
11/5/2005 19:30,009.0,02.67,090,041.5
11/5/2005 19:40,007.7,03.05,068,040.5
11/5/2005 19:50,009.8,01.76,090,040.5
11/5/2005 20:00,008.3,01.82,090,040.5
11/5/2005 20:10,008.3,00.80,090,040.5
11/5/2005 20:20,009.8,00.96,090,040.5
11/5/2005 20:30,008.1,01.66,068,040.5
11/5/2005 20:40,003.5,00.96,068,040.5
11/5/2005 20:50,003.6,01.07,068,039.5
11/5/2005 21:00,002.2,01.07,045,039.5
11/5/2005 21:10,002.2,00.86,068,039.5
11/5/2005 21:20,001.0,00.59,158,039.5
11/5/2005 21:30,000.0,00.16,248,038.5
11/5/2005 21:40,001.2,00.75,158,038.5
11/5/2005 21:50,005.0,01.12,068,038.5
11/5/2005 22:00,008.7,00.70,045,037.5
11/5/2005 22:10,007.9,01.34,068,037.5
11/5/2005 22:20,007.7,01.39,068,037.5
11/5/2005 22:30,006.1,00.80,068,036.5
11/5/2005 22:40,006.3,00.64,068,036.5
11/5/2005 22:50,005.3,00.75,068,036.5
11/5/2005 23:00,007.9,00.53,045,036.5
11/5/2005 23:10,008.7,00.70,045,036.5
11/5/2005 23:20,008.8,00.86,045,036.5
11/5/2005 23:30,010.4,00.96,045,036.5
11/5/2005 23:40,010.9,01.12,045,036.5
11/5/2005 23:50,010.4,02.30,068,036.5
11/6/2005 00:00,009.9,01.07,068,035.5
11/6/2005 00:10,010.1,00.96,045,035.5
11/6/2005 00:20,012.9,01.71,045,035.5
11/6/2005 00:30,009.3,01.28,045,035.5
11/6/2005 00:40,010.3,01.71,045,035.5
11/6/2005 00:50,009.7,01.50,045,035.5
11/6/2005 01:00,009.5,01.66,045,035.5
11/6/2005 01:10,010.3,01.55,045,035.5
11/6/2005 01:20,009.5,01.28,045,035.5
11/6/2005 01:30,010.2,00.96,045,035.5
11/6/2005 01:40,008.6,01.23,045,035.5
11/6/2005 01:50,008.1,00.75,045,035.5
11/6/2005 02:00,007.9,00.70,045,035.5
11/6/2005 02:10,006.8,00.70,045,035.5
11/6/2005 02:20,005.8,00.96,045,035.5
11/6/2005 02:30,005.6,01.02,068,035.5
11/6/2005 02:40,005.7,01.28,068,035.5
11/6/2005 02:50,006.5,01.12,068,035.5
11/6/2005 03:00,005.3,01.34,068,035.5
11/6/2005 03:10,004.8,00.80,068,035.5
11/6/2005 03:20,006.2,01.39,068,035.5
11/6/2005 03:30,007.7,01.12,068,035.5
11/6/2005 03:40,007.8,00.64,068,035.5
11/6/2005 03:50,007.8,00.70,045,035.5
11/6/2005 04:00,009.1,00.43,045,034.5
11/6/2005 04:10,008.9,00.53,045,035.5
11/6/2005 04:20,007.6,01.39,068,035.5
11/6/2005 04:30,007.0,01.28,045,035.5
11/6/2005 04:40,005.6,00.86,068,034.5
11/6/2005 04:50,003.4,01.28,068,034.5
11/6/2005 05:00,003.5,00.80,023,034.5
11/6/2005 05:10,003.9,00.70,045,034.5
11/6/2005 05:20,004.8,01.02,068,035.5
11/6/2005 05:30,005.0,02.19,045,035.5
11/6/2005 05:40,004.1,01.23,045,035.5
11/6/2005 05:50,005.0,01.28,045,036.5
11/6/2005 06:00,006.0,00.75,023,036.5
11/6/2005 06:10,006.3,01.34,045,036.5
11/6/2005 06:20,004.0,01.92,045,036.5
11/6/2005 06:30,003.2,01.66,068,036.5
11/6/2005 06:40,006.9,02.83,135,036.5
11/6/2005 06:50,003.7,01.66,045,037.5
11/6/2005 07:00,001.9,01.28,000,036.5
11/6/2005 07:10,001.5,00.80,180,036.5
11/6/2005 07:20,001.9,01.07,113,036.5
11/6/2005 07:30,003.1,00.53,158,037.5
11/6/2005 07:40,001.9,00.80,180,036.5
11/6/2005 07:50,002.7,00.75,203,036.5
11/6/2005 08:00,003.5,00.59,225,036.5
11/6/2005 08:10,004.4,01.02,225,037.5
11/6/2005 08:20,004.3,00.91,225,037.5
11/6/2005 08:30,004.4,01.23,248,037.5
11/6/2005 08:40,005.2,01.23,203,039.5
11/6/2005 08:50,005.9,01.39,180,040.5
11/6/2005 09:00,003.6,01.66,135,041.5
11/6/2005 09:10,003.6,01.07,068,040.5
11/6/2005 09:20,003.1,00.91,000,040.5
11/6/2005 09:30,004.5,01.07,315,039.5
11/6/2005 09:40,007.9,01.23,338,040.5
11/6/2005 09:50,008.2,01.02,000,040.5
11/6/2005 10:00,004.7,01.39,023,041.5
11/6/2005 10:10,007.7,01.34,113,039.5
11/6/2005 10:20,004.0,01.82,090,039.5
11/6/2005 10:30,006.3,00.64,113,040.5
11/6/2005 10:40,003.8,01.87,113,040.5
11/6/2005 10:50,000.8,00.27,023,042.5
11/6/2005 11:00,003.4,01.82,135,043.5
11/6/2005 11:10,001.4,00.91,180,043.5
11/6/2005 11:20,001.4,00.75,225,044.5
11/6/2005 11:30,004.1,01.07,203,044.5
11/6/2005 11:40,003.7,01.66,225,045.5
11/6/2005 11:50,002.7,01.34,225,045.5
11/6/2005 12:00,002.3,01.07,225,046.5
11/6/2005 12:10,004.8,01.23,180,046.5
11/6/2005 12:20,001.4,01.02,203,046.5
11/6/2005 12:30,004.1,02.25,180,046.5
11/6/2005 12:40,004.3,00.86,180,046.5
11/6/2005 12:50,005.0,00.64,180,046.5
11/6/2005 13:00,003.5,00.64,158,046.5
11/6/2005 13:10,003.7,00.75,158,046.5
11/6/2005 13:20,003.2,00.53,158,046.5
11/6/2005 13:30,001.8,00.75,158,046.5
11/6/2005 13:40,001.1,00.59,158,046.5
11/6/2005 13:50,001.3,00.80,135,046.5
11/6/2005 14:00,001.7,00.80,113,047.5
11/6/2005 14:10,002.8,01.34,113,047.5
11/6/2005 14:20,004.8,00.48,135,046.5
11/6/2005 14:30,005.5,01.44,135,046.5
11/6/2005 14:40,006.2,00.80,135,046.5
11/6/2005 14:50,004.6,00.64,135,046.5
11/6/2005 15:00,003.6,00.91,113,047.5
11/6/2005 15:10,005.0,00.59,113,047.5
11/6/2005 15:20,004.0,01.02,113,047.5
11/6/2005 15:30,001.7,01.23,068,047.5
11/6/2005 15:40,001.4,00.86,000,047.5
11/6/2005 15:50,001.9,01.18,315,047.5
11/6/2005 16:00,000.0,00.00,315,047.5
11/6/2005 16:10,000.9,00.43,315,047.5
11/6/2005 16:20,003.8,00.96,315,047.5
11/6/2005 16:30,003.7,00.75,315,047.5
11/6/2005 16:40,002.7,00.70,315,047.5
11/6/2005 16:50,005.8,01.23,315,047.5
11/6/2005 17:00,006.6,00.75,315,047.5
11/6/2005 17:10,006.6,00.64,315,047.5
11/6/2005 17:20,007.2,00.75,315,046.5
11/6/2005 17:30,008.4,01.92,315,046.5
11/6/2005 17:40,010.6,01.60,315,046.5
11/6/2005 17:50,013.0,01.12,293,045.5
11/6/2005 18:00,012.9,00.96,293,045.5
11/6/2005 18:10,013.6,01.44,293,044.5
11/6/2005 18:20,014.4,13.63,293,044.5
11/6/2005 18:30,014.2,01.44,293,043.5
11/6/2005 18:40,016.3,01.50,293,043.5
11/6/2005 18:50,016.2,01.55,293,043.5
11/6/2005 19:00,016.1,02.30,293,043.5
11/6/2005 19:10,015.3,01.50,293,043.5
11/6/2005 19:20,015.6,01.76,293,043.5
11/6/2005 19:30,014.3,01.60,293,043.5
11/6/2005 19:40,013.3,01.02,270,043.5
11/6/2005 19:50,013.0,01.12,270,043.5
11/6/2005 20:00,014.7,01.12,270,043.5
11/6/2005 20:10,015.2,01.02,293,043.5
11/6/2005 20:20,014.6,01.12,270,042.5
11/6/2005 20:30,012.7,01.02,270,042.5
11/6/2005 20:40,013.2,01.02,270,042.5
11/6/2005 20:50,013.3,00.91,270,042.5
11/6/2005 21:00,013.4,00.86,270,042.5
11/6/2005 21:10,013.3,01.18,270,042.5
11/6/2005 21:20,013.0,00.96,270,042.5
11/6/2005 21:30,012.5,00.91,270,042.5
11/6/2005 21:40,012.2,00.96,270,042.5
11/6/2005 21:50,011.9,00.91,270,042.5
11/6/2005 22:00,013.3,00.75,270,042.5
11/6/2005 22:10,013.2,00.75,270,042.5
11/6/2005 22:20,013.2,00.86,270,042.5
11/6/2005 22:30,010.3,01.12,270,042.5
11/6/2005 22:40,009.0,00.80,270,042.5
11/6/2005 22:50,006.8,01.18,248,042.5
11/6/2005 23:00,005.8,00.70,225,042.5
11/6/2005 23:10,005.9,00.86,225,042.5
11/6/2005 23:20,006.0,00.64,225,042.5
11/6/2005 23:30,006.7,01.28,225,042.5
11/6/2005 23:40,006.0,00.70,225,041.5
11/6/2005 23:50,005.9,00.43,225,041.5
11/7/2005 00:00,005.8,00.91,203,041.5
11/7/2005 00:10,007.1,00.59,225,041.5
11/7/2005 00:20,006.5,00.37,225,040.5
11/7/2005 00:30,006.9,00.48,225,040.5
11/7/2005 00:40,006.8,00.59,203,040.5
11/7/2005 00:50,007.2,00.48,225,040.5
11/7/2005 01:00,007.0,00.43,225,040.5
11/7/2005 01:10,005.4,00.59,225,040.5
11/7/2005 01:20,006.2,00.80,225,040.5
11/7/2005 01:30,005.0,00.59,225,040.5
11/7/2005 01:40,005.3,00.59,225,040.5
11/7/2005 01:50,004.6,00.75,248,040.5
11/7/2005 02:00,003.7,00.53,248,040.5
11/7/2005 02:10,002.7,00.75,293,040.5
11/7/2005 02:20,001.7,01.23,023,040.5
11/7/2005 02:30,001.7,00.75,068,040.5
11/7/2005 02:40,000.9,00.32,045,041.5
11/7/2005 02:50,002.3,00.53,045,041.5
11/7/2005 03:00,002.9,01.18,045,041.5
11/7/2005 03:10,002.9,00.86,068,041.5
11/7/2005 03:20,000.0,00.11,068,040.5
11/7/2005 03:30,001.6,00.70,045,039.5
11/7/2005 03:40,002.1,00.96,023,038.5
11/7/2005 03:50,003.6,00.43,068,039.5
11/7/2005 04:00,002.7,00.59,045,039.5
11/7/2005 04:10,002.8,00.53,090,039.5
11/7/2005 04:20,002.2,00.86,090,039.5
11/7/2005 04:30,002.4,01.07,090,038.5
11/7/2005 04:40,004.3,00.70,135,039.5
11/7/2005 04:50,005.8,00.96,158,039.5
11/7/2005 05:00,006.8,00.64,158,038.5
11/7/2005 05:10,007.6,00.64,158,038.5
11/7/2005 05:20,007.7,00.43,158,038.5
11/7/2005 05:30,007.0,00.70,158,038.5
11/7/2005 05:40,005.3,00.43,158,038.5
11/7/2005 05:50,005.8,00.59,158,038.5
11/7/2005 06:00,004.4,00.75,158,038.5
11/7/2005 06:10,002.2,01.02,203,037.5
11/7/2005 06:20,002.2,00.91,158,038.5
11/7/2005 06:30,001.0,00.53,135,038.5
11/7/2005 06:40,002.7,01.34,090,038.5
11/7/2005 06:50,003.7,01.39,090,037.5
11/7/2005 07:00,004.1,00.70,090,036.5
11/7/2005 07:10,002.4,00.64,090,036.5
11/7/2005 07:20,004.4,01.28,113,036.5
11/7/2005 07:30,004.3,00.70,090,036.5
11/7/2005 07:40,004.6,02.19,090,036.5
11/7/2005 07:50,005.9,01.66,090,036.5
11/7/2005 08:00,005.9,01.34,090,036.5
11/7/2005 08:10,007.8,00.80,090,036.5
11/7/2005 08:20,007.6,00.75,113,036.5
11/7/2005 08:30,008.1,00.75,113,036.5
11/7/2005 08:40,008.1,00.80,113,036.5
11/7/2005 08:50,008.6,00.91,113,036.5
11/7/2005 09:00,009.5,01.18,113,036.5
11/7/2005 09:10,008.2,00.59,113,037.5
11/7/2005 09:20,006.7,01.50,113,037.5
11/7/2005 09:30,006.8,01.60,113,037.5
11/7/2005 09:40,008.2,00.80,090,037.5
11/7/2005 09:50,008.0,01.07,090,038.5
11/7/2005 10:00,009.8,01.55,090,038.5
11/7/2005 10:10,009.5,01.02,090,039.5
11/7/2005 10:20,009.6,00.91,090,039.5
11/7/2005 10:30,010.6,01.76,090,040.5
11/7/2005 10:40,010.4,01.18,090,040.5
11/7/2005 10:50,009.7,01.23,090,041.5
11/7/2005 11:00,009.9,01.50,090,042.5
11/7/2005 11:10,010.4,01.12,090,042.5
11/7/2005 11:20,009.9,00.91,090,043.5
11/7/2005 11:30,008.8,00.91,090,043.5
11/7/2005 11:40,007.4,00.96,090,044.5
11/7/2005 11:50,006.9,00.91,090,045.5
11/7/2005 12:00,007.0,01.02,090,045.5
11/7/2005 12:10,006.7,00.91,090,046.5
11/7/2005 12:20,007.2,00.91,113,046.5
11/7/2005 12:30,006.6,01.07,113,048.5
11/7/2005 12:40,007.2,00.96,090,048.5
11/7/2005 12:50,007.2,00.96,113,049.5
11/7/2005 13:00,007.2,00.91,090,049.5
11/7/2005 13:10,007.7,00.91,090,050.5
11/7/2005 13:20,007.7,00.91,113,051.5
11/7/2005 13:30,008.1,00.80,113,050.5
11/7/2005 13:40,004.2,03.10,113,051.5
11/7/2005 13:50,005.4,01.76,090,052.5
11/7/2005 14:00,005.3,01.82,113,053.5
11/7/2005 14:10,005.8,01.92,113,053.5
11/7/2005 14:20,005.1,01.12,090,053.5
11/7/2005 14:30,005.0,03.53,113,053.5
11/7/2005 14:40,003.5,01.92,113,054.5
11/7/2005 14:50,005.4,00.80,113,054.5
11/7/2005 15:00,005.5,00.64,113,054.5
11/7/2005 15:10,006.0,00.70,090,054.5
11/7/2005 15:20,004.6,00.96,090,054.5
11/7/2005 15:30,003.3,01.18,113,054.5
11/7/2005 15:40,004.8,01.34,113,054.5
11/7/2005 15:50,004.7,02.03,113,054.5
11/7/2005 16:00,002.0,01.44,045,054.5
11/7/2005 16:10,003.5,00.75,338,053.5
11/7/2005 16:20,004.1,00.75,000,053.5
11/7/2005 16:30,006.3,00.80,315,053.5
11/7/2005 16:40,004.3,01.76,338,053.5
11/7/2005 16:50,001.8,00.96,023,053.5
11/7/2005 17:00,001.2,00.75,338,053.5
11/7/2005 17:10,000.0,00.00,293,053.5
11/7/2005 17:20,001.7,01.39,270,053.5
11/7/2005 17:30,003.1,01.18,225,052.5
11/7/2005 17:40,003.7,00.70,225,052.5
11/7/2005 17:50,006.0,01.82,180,052.5
11/7/2005 18:00,004.8,01.44,180,053.5
11/7/2005 18:10,004.5,00.91,203,053.5
11/7/2005 18:20,004.9,00.96,203,053.5
11/7/2005 18:30,002.9,01.12,180,053.5
11/7/2005 18:40,000.9,00.53,158,053.5
11/7/2005 18:50,001.2,00.80,158,053.5
11/7/2005 19:00,004.0,01.28,180,054.5
11/7/2005 19:10,006.3,01.55,180,054.5
11/7/2005 19:20,011.8,03.15,180,053.5
11/7/2005 19:30,014.4,00.96,180,054.5
11/7/2005 19:40,011.3,01.71,180,053.5
11/7/2005 19:50,010.9,01.28,180,051.5
11/7/2005 20:00,009.4,01.87,203,051.5
11/7/2005 20:10,012.7,01.66,180,052.5
11/7/2005 20:20,014.3,01.34,180,053.5
11/7/2005 20:30,013.8,01.44,180,053.5
11/7/2005 20:40,011.1,01.92,180,053.5
11/7/2005 20:50,008.6,00.91,203,052.5
11/7/2005 21:00,008.2,00.75,203,051.5
11/7/2005 21:10,008.9,01.07,203,051.5
11/7/2005 21:20,010.4,01.28,203,050.5
11/7/2005 21:30,008.4,00.86,203,050.5
11/7/2005 21:40,010.4,00.91,203,051.5
11/7/2005 21:50,010.9,00.70,203,051.5
11/7/2005 22:00,013.3,05.99,225,050.5
11/7/2005 22:10,027.0,02.89,293,044.5
11/7/2005 22:20,031.2,02.99,293,041.5
11/7/2005 22:30,032.2,04.54,293,041.5
11/7/2005 22:40,033.6,02.62,270,040.5
11/7/2005 22:50,031.2,02.99,293,040.5
11/7/2005 23:00,031.3,03.48,293,040.5
11/7/2005 23:10,033.4,02.51,293,040.5
11/7/2005 23:20,034.1,03.32,293,040.5
11/7/2005 23:30,035.4,02.73,293,040.5
11/7/2005 23:40,035.2,02.51,293,039.5
11/7/2005 23:50,029.8,04.71,270,039.5
11/8/2005 00:00,023.3,03.26,293,039.5
11/8/2005 00:10,022.1,04.12,293,038.5
11/8/2005 00:20,020.0,03.80,293,038.5
11/8/2005 00:30,012.6,03.21,315,038.5
11/8/2005 00:40,007.7,03.05,293,038.5
11/8/2005 00:50,006.6,01.39,293,038.5
11/8/2005 01:00,011.0,02.25,270,037.5
11/8/2005 01:10,015.9,02.83,270,037.5
11/8/2005 01:20,018.5,01.92,270,037.5
11/8/2005 01:30,022.7,02.46,270,037.5
11/8/2005 01:40,021.3,01.98,270,037.5
11/8/2005 01:50,018.3,01.82,270,037.5
11/8/2005 02:00,019.8,02.78,270,037.5
11/8/2005 02:10,021.0,02.09,270,036.5
11/8/2005 02:20,021.9,01.87,270,036.5
11/8/2005 02:30,022.8,02.94,270,036.5
11/8/2005 02:40,023.8,02.67,270,035.5
11/8/2005 02:50,024.0,01.92,270,035.5
11/8/2005 03:00,026.1,02.35,270,035.5
11/8/2005 03:10,026.9,02.30,270,035.5
11/8/2005 03:20,023.9,02.89,293,035.5
11/8/2005 03:30,024.4,03.15,293,035.5
11/8/2005 03:40,024.9,02.30,270,034.5
11/8/2005 03:50,024.5,02.14,270,034.5
11/8/2005 04:00,021.5,02.30,270,034.5
11/8/2005 04:10,022.2,02.46,270,034.5
11/8/2005 04:20,018.3,01.87,270,034.5
11/8/2005 04:30,020.0,02.62,270,034.5
11/8/2005 04:40,020.7,01.82,270,034.5
11/8/2005 04:50,024.8,02.09,270,034.5
11/8/2005 05:00,024.8,01.82,270,034.5
11/8/2005 05:10,026.1,02.41,270,033.5
11/8/2005 05:20,025.3,02.46,270,033.5
11/8/2005 05:30,024.6,02.14,270,033.5
11/8/2005 05:40,024.3,02.30,270,032.5
11/8/2005 05:50,024.4,02.46,270,032.5
11/8/2005 06:00,023.8,02.83,270,032.5
11/8/2005 06:10,027.0,01.87,270,032.5
11/8/2005 06:20,026.8,01.87,270,032.5
11/8/2005 06:30,025.3,02.03,270,032.5
11/8/2005 06:40,026.4,02.46,270,032.5
11/8/2005 06:50,027.0,03.05,270,032.5
11/8/2005 07:00,026.6,02.30,270,031.5
11/8/2005 07:10,025.3,02.25,270,031.5
11/8/2005 07:20,025.4,02.46,270,031.5
11/8/2005 07:30,024.0,01.76,270,031.5
11/8/2005 07:40,024.9,01.92,270,031.5
11/8/2005 07:50,026.8,02.35,270,031.5
11/8/2005 08:00,028.4,02.14,270,031.5
11/8/2005 08:10,030.9,02.19,270,031.5
11/8/2005 08:20,029.7,02.35,270,031.5
11/8/2005 08:30,030.8,02.51,270,031.5
11/8/2005 08:40,030.6,02.78,270,031.5
11/8/2005 08:50,032.9,02.19,270,031.5
11/8/2005 09:00,032.2,02.41,270,031.5
11/8/2005 09:10,033.9,02.94,270,031.5
11/8/2005 09:20,035.1,02.46,270,031.5
11/8/2005 09:30,034.4,02.30,270,031.5
11/8/2005 09:40,033.8,02.73,270,031.5
11/8/2005 09:50,031.3,02.62,270,031.5
11/8/2005 10:00,030.4,02.41,270,031.5
11/8/2005 10:10,029.5,02.57,270,031.5
11/8/2005 10:20,029.3,02.51,270,031.5
11/8/2005 10:30,028.7,02.99,270,031.5
11/8/2005 10:40,028.6,02.83,270,031.5
11/8/2005 10:50,029.0,02.25,270,032.5
11/8/2005 11:00,028.0,01.98,270,032.5
11/8/2005 11:10,026.2,02.46,270,032.5
11/8/2005 11:20,028.0,02.09,270,032.5
11/8/2005 11:30,025.9,02.19,270,032.5
11/8/2005 11:40,026.8,02.35,270,033.5
11/8/2005 11:50,027.4,02.73,270,033.5
11/8/2005 12:00,026.3,02.35,270,033.5
11/8/2005 12:10,028.7,02.25,270,033.5
11/8/2005 12:20,026.9,02.46,270,033.5
11/8/2005 12:30,025.9,02.57,270,033.5
11/8/2005 12:40,025.3,02.19,270,034.5
11/8/2005 12:50,023.9,02.30,270,034.5
11/8/2005 13:00,022.3,02.67,270,034.5
11/8/2005 13:10,020.6,02.30,270,035.5
11/8/2005 13:20,020.7,01.71,270,035.5
11/8/2005 13:30,022.9,01.82,270,035.5
11/8/2005 13:40,025.6,01.66,270,036.5
11/8/2005 13:50,025.5,01.82,270,036.5
11/8/2005 14:00,026.1,01.76,270,036.5
11/8/2005 14:10,023.4,02.62,270,037.5
11/8/2005 14:20,023.5,02.19,270,037.5
11/8/2005 14:30,022.3,01.92,270,037.5
11/8/2005 14:40,021.4,01.92,270,037.5
11/8/2005 14:50,020.9,02.19,270,037.5
11/8/2005 15:00,018.8,01.60,293,037.5
11/8/2005 15:10,017.1,02.09,270,037.5
11/8/2005 15:20,015.3,02.30,270,037.5
11/8/2005 15:30,015.2,01.50,293,037.5
11/8/2005 15:40,015.9,01.23,293,037.5
11/8/2005 15:50,014.7,01.44,293,037.5
11/8/2005 16:00,013.2,02.35,270,037.5
11/8/2005 16:10,009.9,01.28,270,037.5
11/8/2005 16:20,012.4,01.55,270,037.5
11/8/2005 16:30,012.9,01.12,270,037.5
11/8/2005 16:40,011.5,01.12,270,037.5
11/8/2005 16:50,009.4,01.60,270,037.5
11/8/2005 17:00,008.6,01.23,270,037.5
11/8/2005 17:10,007.7,01.18,270,038.5
11/8/2005 17:20,008.2,01.39,270,038.5
11/8/2005 17:30,005.9,01.07,270,038.5
11/8/2005 17:40,007.0,00.96,270,038.5
11/8/2005 17:50,005.2,00.96,270,038.5
11/8/2005 18:00,004.2,01.34,248,038.5
11/8/2005 18:10,005.2,00.64,270,037.5
11/8/2005 18:20,004.9,00.53,270,037.5
11/8/2005 18:30,005.0,01.02,293,037.5
11/8/2005 18:40,005.1,01.44,315,037.5
11/8/2005 18:50,009.4,00.86,315,037.5
11/8/2005 19:00,006.7,00.86,315,037.5
11/8/2005 19:10,005.6,00.70,315,037.5
11/8/2005 19:20,005.0,00.43,338,037.5
11/8/2005 19:30,006.0,00.48,338,037.5
11/8/2005 19:40,005.8,00.43,338,036.5
11/8/2005 19:50,005.4,00.48,338,036.5
11/8/2005 20:00,004.5,00.43,338,036.5
11/8/2005 20:10,004.5,00.70,338,036.5
11/8/2005 20:20,005.0,00.53,338,036.5
11/8/2005 20:30,004.4,00.80,338,036.5
11/8/2005 20:40,005.4,00.70,315,036.5
11/8/2005 20:50,004.6,00.43,315,036.5
11/8/2005 21:00,002.6,00.59,293,035.5
11/8/2005 21:10,002.1,01.02,270,035.5
11/8/2005 21:20,001.3,00.80,270,035.5
11/8/2005 21:30,001.6,00.59,248,035.5
11/8/2005 21:40,002.2,00.64,248,035.5
11/8/2005 21:50,003.7,01.39,203,035.5
11/8/2005 22:00,006.0,00.48,203,034.5
11/8/2005 22:10,006.2,00.64,180,035.5
11/8/2005 22:20,007.4,00.70,180,035.5
11/8/2005 22:30,007.1,00.80,180,035.5
11/8/2005 22:40,005.9,00.80,180,036.5
11/8/2005 22:50,004.8,00.80,180,036.5
11/8/2005 23:00,003.2,00.53,203,035.5
11/8/2005 23:10,003.6,00.48,203,035.5
11/8/2005 23:20,003.7,00.64,203,035.5
11/8/2005 23:30,003.0,00.59,203,035.5
11/8/2005 23:40,003.7,00.48,203,035.5
11/8/2005 23:50,003.0,00.53,203,035.5
11/9/2005 00:00,001.9,00.48,203,035.5
11/9/2005 00:10,000.0,00.00,203,034.5
11/9/2005 00:20,000.9,00.48,158,034.5
11/9/2005 00:30,000.0,00.11,068,034.5
11/9/2005 00:40,000.0,00.00,068,035.5
11/9/2005 00:50,002.1,01.18,068,034.5
11/9/2005 01:00,001.6,01.12,338,034.5
11/9/2005 01:10,000.9,00.27,338,034.5
11/9/2005 01:20,001.1,00.48,338,035.5
11/9/2005 01:30,002.0,00.91,000,035.5
11/9/2005 01:40,001.3,00.59,000,034.5
11/9/2005 01:50,001.2,00.53,000,034.5
11/9/2005 02:00,001.5,00.91,068,033.5
11/9/2005 02:10,000.0,00.00,090,033.5
11/9/2005 02:20,002.0,00.59,068,033.5
11/9/2005 02:30,002.3,00.96,068,033.5
11/9/2005 02:40,001.0,00.53,090,033.5
11/9/2005 02:50,001.8,01.02,090,033.5
11/9/2005 03:00,002.8,00.48,090,033.5
11/9/2005 03:10,002.6,00.48,068,033.5
11/9/2005 03:20,001.3,00.75,045,032.5
11/9/2005 03:30,000.9,00.27,045,032.5
11/9/2005 03:40,000.0,00.00,045,032.5
11/9/2005 03:50,001.2,00.80,045,032.5
11/9/2005 04:00,002.0,00.75,068,032.5
11/9/2005 04:10,003.2,00.48,045,032.5
11/9/2005 04:20,003.5,00.48,045,033.5
11/9/2005 04:30,002.4,00.64,045,032.5
11/9/2005 04:40,001.2,00.48,045,031.5
11/9/2005 04:50,000.9,00.32,045,031.5
11/9/2005 05:00,000.0,00.00,045,031.5
11/9/2005 05:10,000.0,00.00,045,030.5
11/9/2005 05:20,001.3,00.53,068,030.5
11/9/2005 05:30,002.4,00.53,113,031.5
11/9/2005 05:40,002.2,00.70,113,031.5
11/9/2005 05:50,001.8,00.48,113,031.5
11/9/2005 06:00,002.0,00.37,113,031.5
11/9/2005 06:10,001.8,00.43,113,031.5
11/9/2005 06:20,002.7,00.48,135,030.5
11/9/2005 06:30,002.3,00.80,158,029.5
11/9/2005 06:40,002.5,00.53,135,030.5
11/9/2005 06:50,002.6,00.43,135,030.5
11/9/2005 07:00,002.3,00.53,113,030.5
11/9/2005 07:10,003.2,00.64,135,030.5
11/9/2005 07:20,003.0,00.53,135,030.5
11/9/2005 07:30,004.6,00.53,135,030.5
11/9/2005 07:40,004.0,00.91,068,030.5
11/9/2005 07:50,005.0,01.12,068,029.5
11/9/2005 08:00,005.0,00.75,090,028.5
11/9/2005 08:10,005.4,00.64,090,029.5
11/9/2005 08:20,005.0,00.75,113,029.5
11/9/2005 08:30,005.9,00.75,113,029.5
11/9/2005 08:40,006.0,00.96,113,029.5
11/9/2005 08:50,004.7,00.86,113,030.5
11/9/2005 09:00,006.6,00.80,135,030.5
11/9/2005 09:10,006.2,01.02,135,031.5
11/9/2005 09:20,005.3,01.02,135,032.5
11/9/2005 09:30,006.3,01.07,135,033.5
11/9/2005 09:40,006.3,00.75,135,033.5
11/9/2005 09:50,006.9,00.75,135,033.5
11/9/2005 10:00,006.0,01.34,135,033.5
11/9/2005 10:10,004.7,00.75,113,034.5
11/9/2005 10:20,005.0,01.18,113,035.5
11/9/2005 10:30,004.3,01.07,113,036.5
11/9/2005 10:40,005.0,01.23,113,036.5
11/9/2005 10:50,005.7,00.64,113,036.5
11/9/2005 11:00,005.2,01.18,113,037.5
11/9/2005 11:10,005.7,00.96,090,037.5
11/9/2005 11:20,005.4,01.28,090,037.5
11/9/2005 11:30,006.1,01.28,090,039.5
11/9/2005 11:40,008.5,01.18,113,039.5
11/9/2005 11:50,008.7,01.28,113,040.5
11/9/2005 12:00,007.9,01.76,113,040.5
11/9/2005 12:10,007.8,01.44,113,041.5
11/9/2005 12:20,007.8,02.57,090,042.5
11/9/2005 12:30,008.6,02.14,090,042.5
11/9/2005 12:40,010.0,01.71,090,043.5
11/9/2005 12:50,010.0,01.82,090,044.5
11/9/2005 13:00,008.0,01.71,090,044.5
11/9/2005 13:10,010.4,02.57,090,045.5
11/9/2005 13:20,011.5,02.89,090,046.5
11/9/2005 13:30,010.9,02.14,090,046.5
11/9/2005 13:40,010.2,02.46,090,047.5
11/9/2005 13:50,010.8,02.09,113,047.5
11/9/2005 14:00,010.1,01.71,090,047.5
11/9/2005 14:10,008.6,02.09,090,048.5
11/9/2005 14:20,011.5,01.98,090,048.5
11/9/2005 14:30,010.2,02.14,090,048.5
11/9/2005 14:40,012.3,01.87,090,049.5
11/9/2005 14:50,011.6,02.19,113,049.5
11/9/2005 15:00,012.8,01.87,090,050.5
11/9/2005 15:10,013.2,02.03,090,050.5
11/9/2005 15:20,012.9,02.41,113,050.5
11/9/2005 15:30,011.3,02.35,090,050.5
11/9/2005 15:40,012.0,01.66,090,050.5
11/9/2005 15:50,010.9,01.50,090,051.5
11/9/2005 16:00,010.3,01.60,090,051.5
11/9/2005 16:10,011.7,01.87,090,052.5
11/9/2005 16:20,009.7,02.62,090,052.5
11/9/2005 16:30,011.0,01.66,090,051.5
11/9/2005 16:40,012.4,01.34,090,051.5
11/9/2005 16:50,010.1,02.03,090,051.5
11/9/2005 17:00,010.9,01.55,090,051.5
11/9/2005 17:10,010.8,01.82,090,051.5
11/9/2005 17:20,009.7,01.12,090,051.5
11/9/2005 17:30,010.4,01.23,090,051.5
11/9/2005 17:40,009.0,01.28,090,050.5
11/9/2005 17:50,009.6,01.02,090,049.5
11/9/2005 18:00,010.8,00.80,090,048.5
11/9/2005 18:10,008.1,01.50,090,047.5
11/9/2005 18:20,007.2,00.59,090,046.5
11/9/2005 18:30,006.3,00.75,090,046.5
11/9/2005 18:40,005.9,00.64,090,046.5
11/9/2005 18:50,007.2,00.64,090,046.5
11/9/2005 19:00,008.0,00.64,090,046.5
11/9/2005 19:10,007.8,00.64,090,045.5
11/9/2005 19:20,007.1,00.91,090,045.5
11/9/2005 19:30,005.7,00.59,090,045.5
11/9/2005 19:40,004.3,00.64,090,045.5
11/9/2005 19:50,002.7,00.53,113,045.5
11/9/2005 20:00,002.6,00.37,135,043.5
11/9/2005 20:10,001.6,00.64,090,043.5
11/9/2005 20:20,000.8,00.27,090,042.5
11/9/2005 20:30,002.0,00.70,090,043.5
11/9/2005 20:40,000.0,00.11,113,043.5
11/9/2005 20:50,001.0,00.75,090,042.5
11/9/2005 21:00,002.9,01.12,090,043.5
11/9/2005 21:10,005.0,00.86,068,043.5
11/9/2005 21:20,006.1,00.75,045,043.5
11/9/2005 21:30,005.1,00.91,045,041.5
11/9/2005 21:40,005.9,01.50,045,039.5
11/9/2005 21:50,009.8,00.75,068,039.5
11/9/2005 22:00,010.1,00.48,068,039.5
11/9/2005 22:10,009.7,00.80,068,039.5
11/9/2005 22:20,007.7,00.70,090,039.5
11/9/2005 22:30,006.6,00.53,090,038.5
11/9/2005 22:40,006.3,00.53,068,038.5
11/9/2005 22:50,006.7,00.53,090,038.5
11/9/2005 23:00,005.1,00.59,090,037.5
11/9/2005 23:10,007.1,01.12,113,037.5
11/9/2005 23:20,009.9,01.18,113,037.5
11/9/2005 23:30,009.8,01.02,113,037.5
11/9/2005 23:40,011.6,01.02,113,037.5
11/9/2005 23:50,012.2,00.91,113,037.5
11/10/2005 00:00,013.1,01.02,113,037.5
11/10/2005 00:10,013.6,00.96,113,037.5
11/10/2005 00:20,012.7,01.12,135,037.5
11/10/2005 00:30,010.9,00.75,113,036.5
11/10/2005 00:40,009.7,00.70,113,036.5
11/10/2005 00:50,010.5,01.28,135,036.5
11/10/2005 01:00,011.7,00.80,158,036.5
11/10/2005 01:10,012.4,01.02,158,036.5
11/10/2005 01:20,013.1,01.07,135,036.5
11/10/2005 01:30,013.3,00.96,135,036.5
11/10/2005 01:40,012.6,01.02,135,036.5
11/10/2005 01:50,012.8,00.96,135,036.5
11/10/2005 02:00,011.5,00.80,135,036.5
11/10/2005 02:10,010.7,01.07,158,035.5
11/10/2005 02:20,010.5,00.64,158,034.5
11/10/2005 02:30,011.0,00.64,135,035.5
11/10/2005 02:40,010.6,00.53,135,035.5
11/10/2005 02:50,010.2,00.59,135,035.5
11/10/2005 03:00,009.8,00.48,135,035.5
11/10/2005 03:10,008.4,00.80,113,035.5
11/10/2005 03:20,006.1,01.12,113,035.5
11/10/2005 03:30,004.7,00.86,113,035.5
11/10/2005 03:40,006.4,00.91,113,035.5
11/10/2005 03:50,007.0,00.64,113,034.5
11/10/2005 04:00,008.2,00.59,113,034.5
11/10/2005 04:10,010.0,01.34,090,034.5
11/10/2005 04:20,010.0,00.75,090,034.5
11/10/2005 04:30,010.6,00.91,090,034.5
11/10/2005 04:40,010.5,00.75,113,034.5
11/10/2005 04:50,011.3,01.23,113,035.5
11/10/2005 05:00,011.6,01.12,113,035.5
11/10/2005 05:10,011.0,00.96,113,034.5
11/10/2005 05:20,011.9,01.07,113,034.5
11/10/2005 05:30,011.0,01.07,113,034.5
11/10/2005 05:40,010.8,01.07,113,035.5
11/10/2005 05:50,008.9,00.70,113,035.5
11/10/2005 06:00,010.2,00.64,113,035.5
11/10/2005 06:10,010.5,00.80,113,035.5
11/10/2005 06:20,010.5,00.91,113,035.5
11/10/2005 06:30,009.9,01.87,135,036.5
11/10/2005 06:40,010.0,01.12,135,036.5
11/10/2005 06:50,010.8,01.39,113,036.5
11/10/2005 07:00,011.6,00.96,113,036.5
11/10/2005 07:10,011.4,01.50,113,036.5
11/10/2005 07:20,013.4,01.44,135,037.5
11/10/2005 07:30,009.9,01.07,135,036.5
11/10/2005 07:40,010.7,01.28,135,037.5
11/10/2005 07:50,011.0,01.02,135,037.5
11/10/2005 08:00,009.1,01.12,113,037.5
11/10/2005 08:10,010.8,01.12,113,037.5
11/10/2005 08:20,011.3,01.18,113,037.5
11/10/2005 08:30,011.6,01.23,113,037.5
11/10/2005 08:40,011.3,01.02,135,037.5
11/10/2005 08:50,012.1,01.44,113,037.5
11/10/2005 09:00,011.2,01.44,113,038.5
11/10/2005 09:10,009.9,01.34,113,038.5
11/10/2005 09:20,010.2,01.34,113,038.5
11/10/2005 09:30,007.8,00.91,113,038.5
11/10/2005 09:40,007.9,01.71,113,039.5
11/10/2005 09:50,007.1,01.23,113,041.5
11/10/2005 10:00,010.1,02.30,113,042.5
11/10/2005 10:10,012.3,01.66,113,042.5
11/10/2005 10:20,013.5,01.18,113,044.5
11/10/2005 10:30,016.7,01.66,113,043.5
11/10/2005 10:40,016.5,01.34,113,044.5
11/10/2005 10:50,013.8,01.87,113,045.5
11/10/2005 11:00,012.7,01.44,113,046.5
11/10/2005 11:10,012.5,01.07,113,046.5
11/10/2005 11:20,011.2,01.44,113,046.5
11/10/2005 11:30,011.2,01.39,113,046.5
11/10/2005 11:40,010.7,01.39,113,046.5
11/10/2005 11:50,009.0,01.12,135,047.5
11/10/2005 12:00,008.8,01.82,135,046.5
11/10/2005 12:10,007.9,01.60,135,046.5
11/10/2005 12:20,007.4,01.50,135,047.5
11/10/2005 12:30,007.6,01.07,113,049.5
11/10/2005 12:40,007.1,01.66,113,052.5
11/10/2005 12:50,007.1,01.50,113,053.5
11/10/2005 13:00,008.2,02.30,113,054.5
11/10/2005 13:10,009.0,01.92,113,053.5
11/10/2005 13:20,007.0,01.60,135,053.5
11/10/2005 13:30,008.4,01.07,113,053.5
11/10/2005 13:40,009.0,01.23,113,054.5
11/10/2005 13:50,004.8,01.50,113,056.5
11/10/2005 14:00,004.7,01.23,135,054.5
11/10/2005 14:10,006.7,01.28,135,053.5
11/10/2005 14:20,006.7,01.23,135,053.5
11/10/2005 14:30,006.8,01.07,158,052.5
11/10/2005 14:40,006.9,01.12,158,052.5
11/10/2005 14:50,006.2,00.80,180,053.5
11/10/2005 15:00,007.7,01.18,180,053.5
11/10/2005 15:10,007.2,01.50,180,053.5
11/10/2005 15:20,004.4,00.80,225,053.5
11/10/2005 15:30,004.1,00.70,225,054.5
11/10/2005 15:40,004.1,00.70,203,054.5
11/10/2005 15:50,005.1,00.80,203,054.5
11/10/2005 16:00,005.2,00.80,225,054.5
11/10/2005 16:10,004.4,00.96,225,054.5
11/10/2005 16:20,002.1,00.75,248,054.5
11/10/2005 16:30,003.1,00.48,315,054.5
11/10/2005 16:40,003.2,01.39,315,054.5
11/10/2005 16:50,005.3,00.53,315,053.5
11/10/2005 17:00,005.8,00.70,293,053.5
11/10/2005 17:10,006.2,00.53,315,053.5
11/10/2005 17:20,006.6,00.53,315,053.5
11/10/2005 17:30,007.2,00.53,315,054.5
11/10/2005 17:40,006.6,00.80,315,054.5
11/10/2005 17:50,007.6,00.59,293,052.5
11/10/2005 18:00,007.5,00.75,293,051.5
11/10/2005 18:10,009.1,00.86,315,050.5
11/10/2005 18:20,008.9,01.07,293,049.5
11/10/2005 18:30,006.8,00.59,293,048.5
11/10/2005 18:40,007.2,00.75,293,047.5
11/10/2005 18:50,007.9,00.70,293,046.5
11/10/2005 19:00,007.9,00.86,293,046.5
11/10/2005 19:10,009.8,01.18,293,045.5
11/10/2005 19:20,009.5,01.07,293,044.5
11/10/2005 19:30,009.0,01.02,293,044.5
11/10/2005 19:40,012.4,01.76,293,043.5
11/10/2005 19:50,013.4,01.12,293,042.5
11/10/2005 20:00,013.1,01.07,293,041.5
11/10/2005 20:10,012.0,01.18,270,041.5
11/10/2005 20:20,012.1,01.34,293,041.5
11/10/2005 20:30,011.7,01.02,270,041.5
11/10/2005 20:40,011.5,01.12,293,041.5
11/10/2005 20:50,009.2,01.34,270,041.5
11/10/2005 21:00,008.9,01.02,270,041.5
11/10/2005 21:10,008.0,01.12,270,040.5
11/10/2005 21:20,007.1,01.02,225,040.5
11/10/2005 21:30,007.6,00.64,225,040.5
11/10/2005 21:40,009.2,00.75,225,040.5
11/10/2005 21:50,009.4,00.70,248,039.5
11/10/2005 22:00,009.2,00.70,248,039.5
11/10/2005 22:10,007.9,00.96,270,039.5
11/10/2005 22:20,009.6,01.07,248,039.5
11/10/2005 22:30,012.0,00.86,270,039.5
11/10/2005 22:40,012.6,00.86,270,039.5
11/10/2005 22:50,007.6,01.87,270,039.5
11/10/2005 23:00,005.6,01.02,248,041.5
11/10/2005 23:10,005.4,00.59,248,040.5
11/10/2005 23:20,005.0,00.86,203,039.5
11/10/2005 23:30,003.2,01.55,203,039.5
11/10/2005 23:40,002.2,00.91,180,039.5
11/10/2005 23:50,002.8,01.18,135,039.5
11/11/2005 00:00,000.0,00.00,113,039.5
11/11/2005 00:10,001.0,00.43,113,039.5
11/11/2005 00:20,000.0,00.00,113,039.5
11/11/2005 00:30,000.0,00.00,113,038.5
11/11/2005 00:40,000.0,00.00,113,037.5
11/11/2005 00:50,001.6,00.75,000,037.5
11/11/2005 01:00,004.3,02.78,338,037.5
11/11/2005 01:10,003.6,01.55,315,035.5
11/11/2005 01:20,004.8,00.64,315,036.5
11/11/2005 01:30,002.8,01.39,315,036.5
11/11/2005 01:40,003.1,01.39,315,036.5
11/11/2005 01:50,004.4,00.80,315,036.5
11/11/2005 02:00,005.1,00.96,315,035.5
11/11/2005 02:10,007.6,01.39,315,036.5
11/11/2005 02:20,008.9,00.86,315,036.5
11/11/2005 02:30,010.1,00.70,315,037.5
11/11/2005 02:40,007.7,00.86,293,037.5
11/11/2005 02:50,007.4,01.07,293,036.5
11/11/2005 03:00,007.0,00.91,293,037.5
11/11/2005 03:10,005.5,00.70,270,036.5
11/11/2005 03:20,005.7,00.64,248,036.5
11/11/2005 03:30,008.6,01.28,225,036.5
11/11/2005 03:40,008.2,00.70,248,035.5
11/11/2005 03:50,008.2,01.34,270,034.5
11/11/2005 04:00,007.8,00.80,270,035.5
11/11/2005 04:10,006.2,00.70,225,036.5
11/11/2005 04:20,006.2,00.59,203,036.5
11/11/2005 04:30,006.7,01.02,203,036.5
11/11/2005 04:40,003.8,01.66,225,035.5
11/11/2005 04:50,004.3,00.75,248,035.5
11/11/2005 05:00,004.5,00.64,225,034.5
11/11/2005 05:10,007.4,00.53,248,035.5
11/11/2005 05:20,005.5,01.02,225,034.5
11/11/2005 05:30,004.9,00.59,203,035.5
11/11/2005 05:40,005.9,00.48,225,035.5
11/11/2005 05:50,005.5,00.70,225,035.5
11/11/2005 06:00,004.8,00.96,225,035.5
11/11/2005 06:10,004.4,00.70,225,035.5
11/11/2005 06:20,004.7,00.53,248,035.5
11/11/2005 06:30,005.0,00.59,293,033.5
11/11/2005 06:40,005.2,00.64,338,033.5
11/11/2005 06:50,005.8,01.66,338,032.5
11/11/2005 07:00,001.2,00.43,338,033.5
11/11/2005 07:10,001.3,00.64,023,034.5
11/11/2005 07:20,000.0,00.00,023,033.5
11/11/2005 07:30,002.1,00.96,203,032.5
11/11/2005 07:40,002.7,00.48,270,032.5
11/11/2005 07:50,003.8,00.80,225,033.5
11/11/2005 08:00,003.9,00.64,225,033.5
11/11/2005 08:10,003.6,00.43,203,033.5
11/11/2005 08:20,003.5,00.59,203,034.5
11/11/2005 08:30,002.9,00.48,203,034.5
11/11/2005 08:40,003.9,01.02,203,034.5
11/11/2005 08:50,005.1,00.48,225,034.5
11/11/2005 09:00,005.4,00.53,203,034.5
11/11/2005 09:10,006.3,00.96,203,034.5
11/11/2005 09:20,005.7,00.70,203,035.5
11/11/2005 09:30,005.0,00.43,203,035.5
11/11/2005 09:40,004.1,00.48,225,036.5
11/11/2005 09:50,002.8,00.96,203,038.5
11/11/2005 10:00,001.2,00.80,158,041.5
11/11/2005 10:10,000.0,00.21,248,042.5
11/11/2005 10:20,001.0,00.53,315,043.5
11/11/2005 10:30,002.2,00.64,000,039.5
11/11/2005 10:40,002.7,00.48,023,037.5
11/11/2005 10:50,002.3,00.48,023,037.5
11/11/2005 11:00,001.3,00.64,023,040.5
11/11/2005 11:10,002.3,01.12,023,043.5
11/11/2005 11:20,003.3,00.70,338,042.5
11/11/2005 11:30,002.4,00.91,315,043.5
11/11/2005 11:40,003.0,00.91,000,042.5
11/11/2005 11:50,001.5,00.70,338,043.5
11/11/2005 12:00,000.0,00.05,000,044.5
11/11/2005 12:10,001.6,00.80,338,046.5
11/11/2005 12:20,001.7,00.80,315,047.5
11/11/2005 12:30,003.2,02.14,045,049.5
11/11/2005 12:40,004.9,02.25,113,049.5
11/11/2005 12:50,004.9,01.50,068,048.5
11/11/2005 13:00,004.6,02.03,135,049.5
11/11/2005 13:10,005.2,02.94,180,049.5
11/11/2005 13:20,007.9,03.42,338,051.5
11/11/2005 13:30,012.8,01.87,293,052.5
11/11/2005 13:40,014.5,02.57,293,053.5
11/11/2005 13:50,016.4,01.71,293,052.5
11/11/2005 14:00,016.6,02.19,293,053.5
11/11/2005 14:10,019.1,01.55,293,052.5
11/11/2005 14:20,019.9,02.30,293,052.5
11/11/2005 14:30,022.2,01.76,293,053.5
11/11/2005 14:40,024.1,02.62,293,052.5
11/11/2005 14:50,023.6,01.82,293,052.5
11/11/2005 15:00,022.4,01.98,293,052.5
11/11/2005 15:10,024.8,01.98,293,052.5
11/11/2005 15:20,024.5,02.57,293,052.5
11/11/2005 15:30,023.5,02.09,293,052.5
11/11/2005 15:40,022.3,02.14,293,052.5
11/11/2005 15:50,023.1,01.92,293,052.5
11/11/2005 16:00,022.3,01.50,315,052.5
11/11/2005 16:10,019.9,01.92,315,053.5
11/11/2005 16:20,020.2,01.76,293,053.5
11/11/2005 16:30,019.7,01.87,293,053.5
11/11/2005 16:40,018.5,01.92,293,053.5
11/11/2005 16:50,018.6,01.92,293,052.5
11/11/2005 17:00,018.5,01.76,293,052.5
11/11/2005 17:10,020.5,02.14,293,051.5
11/11/2005 17:20,019.5,02.67,293,051.5
11/11/2005 17:30,019.7,01.92,293,050.5
11/11/2005 17:40,018.4,02.67,293,050.5
11/11/2005 17:50,017.5,01.18,293,049.5
11/11/2005 18:00,015.8,01.28,270,049.5
11/11/2005 18:10,017.1,01.07,270,048.5
11/11/2005 18:20,016.8,00.96,270,048.5
11/11/2005 18:30,018.6,01.50,270,047.5
11/11/2005 18:40,019.4,01.23,270,047.5
11/11/2005 18:50,019.5,01.18,270,047.5
11/11/2005 19:00,018.9,00.80,270,047.5
11/11/2005 19:10,018.2,01.12,270,046.5
11/11/2005 19:20,017.7,00.75,270,046.5
11/11/2005 19:30,017.8,00.64,270,045.5
11/11/2005 19:40,018.5,00.96,270,044.5
11/11/2005 19:50,018.7,00.96,270,044.5
11/11/2005 20:00,017.1,00.96,270,044.5
11/11/2005 20:10,017.2,00.75,270,044.5
11/11/2005 20:20,015.8,01.18,270,044.5
11/11/2005 20:30,016.5,00.91,270,043.5
11/11/2005 20:40,016.8,00.75,270,044.5
11/11/2005 20:50,016.9,00.70,270,045.5
11/11/2005 21:00,017.4,00.91,270,046.5
11/11/2005 21:10,016.7,00.96,270,046.5
11/11/2005 21:20,016.4,01.02,270,046.5
11/11/2005 21:30,016.5,00.96,248,046.5
11/11/2005 21:40,016.8,00.91,270,045.5
11/11/2005 21:50,017.5,00.86,248,045.5
11/11/2005 22:00,018.3,00.86,248,045.5
11/11/2005 22:10,017.5,00.86,248,045.5
11/11/2005 22:20,017.2,01.12,248,045.5
11/11/2005 22:30,016.4,00.80,248,046.5
11/11/2005 22:40,017.0,00.80,248,046.5
11/11/2005 22:50,017.2,00.80,248,046.5
11/11/2005 23:00,016.2,00.96,248,046.5
11/11/2005 23:10,016.8,00.91,248,046.5
11/11/2005 23:20,017.0,01.02,248,046.5
11/11/2005 23:30,015.3,00.96,248,046.5
11/11/2005 23:40,015.4,00.86,248,046.5
11/11/2005 23:50,015.9,00.96,270,046.5
11/12/2005 00:00,015.9,00.96,270,046.5
11/12/2005 00:10,015.3,01.23,270,046.5
11/12/2005 00:20,016.2,01.02,270,046.5
11/12/2005 00:30,017.0,01.07,270,046.5
11/12/2005 00:40,017.3,01.18,270,046.5
11/12/2005 00:50,018.3,01.12,270,046.5
11/12/2005 01:00,017.2,01.12,270,046.5
11/12/2005 01:10,017.7,00.96,270,046.5
11/12/2005 01:20,017.7,01.12,270,045.5
11/12/2005 01:30,019.4,01.44,270,045.5
11/12/2005 01:40,021.3,01.82,293,045.5
11/12/2005 01:50,020.5,01.76,293,045.5
11/12/2005 02:00,020.2,01.87,293,045.5
11/12/2005 02:10,020.2,01.87,293,044.5
11/12/2005 02:20,021.1,01.76,293,044.5
11/12/2005 02:30,020.7,01.71,293,044.5
11/12/2005 02:40,020.5,01.55,293,043.5
11/12/2005 02:50,020.5,01.60,293,043.5
11/12/2005 03:00,020.1,01.87,270,043.5
11/12/2005 03:10,020.7,01.66,293,042.5
11/12/2005 03:20,021.4,01.66,293,042.5
11/12/2005 03:30,021.2,01.66,293,042.5
11/12/2005 03:40,020.5,01.44,270,041.5
11/12/2005 03:50,020.6,01.55,270,041.5
11/12/2005 04:00,021.4,01.71,270,041.5
11/12/2005 04:10,020.3,01.34,270,040.5
11/12/2005 04:20,019.7,01.60,270,039.5
11/12/2005 04:30,019.5,01.82,270,040.5
11/12/2005 04:40,021.5,02.78,293,041.5
11/12/2005 04:50,024.0,02.19,293,042.5
11/12/2005 05:00,020.9,01.87,293,041.5
11/12/2005 05:10,022.8,02.03,293,041.5
11/12/2005 05:20,022.1,01.76,293,041.5
11/12/2005 05:30,020.8,01.71,293,041.5
11/12/2005 05:40,021.6,01.76,293,041.5
11/12/2005 05:50,021.1,01.92,293,040.5
11/12/2005 06:00,021.4,01.60,293,040.5
11/12/2005 06:10,022.0,01.39,293,039.5
11/12/2005 06:20,022.0,01.44,293,039.5
11/12/2005 06:30,021.4,01.50,293,039.5
11/12/2005 06:40,022.2,01.39,293,038.5
11/12/2005 06:50,021.3,01.39,293,038.5
11/12/2005 07:00,019.9,01.12,293,037.5
11/12/2005 07:10,018.2,01.12,293,037.5
11/12/2005 07:20,015.4,01.07,293,036.5
11/12/2005 07:30,014.5,01.44,293,035.5
11/12/2005 07:40,012.2,00.64,270,034.5
11/12/2005 07:50,013.1,00.59,270,033.5
11/12/2005 08:00,015.2,00.75,270,033.5
11/12/2005 08:10,014.7,00.91,270,032.5
11/12/2005 08:20,013.3,00.59,270,031.5
11/12/2005 08:30,013.7,01.02,248,031.5
11/12/2005 08:40,015.2,00.59,270,031.5
11/12/2005 08:50,015.6,00.75,270,033.5
11/12/2005 09:00,016.2,01.02,270,036.5
11/12/2005 09:10,017.1,00.59,270,036.5
11/12/2005 09:20,017.3,00.70,270,036.5
11/12/2005 09:30,014.7,01.07,270,037.5
11/12/2005 09:40,015.2,00.86,270,038.5
11/12/2005 09:50,014.3,00.96,270,039.5
11/12/2005 10:00,014.5,01.28,270,040.5
11/12/2005 10:10,015.6,01.07,270,040.5
11/12/2005 10:20,017.9,02.03,270,041.5
11/12/2005 10:30,018.0,01.82,293,040.5
11/12/2005 10:40,017.1,02.03,293,040.5
11/12/2005 10:50,018.3,01.76,293,040.5
11/12/2005 11:00,020.1,01.66,293,040.5
11/12/2005 11:10,021.4,02.25,293,041.5
11/12/2005 11:20,022.5,02.57,293,041.5
11/12/2005 11:30,021.5,02.03,293,040.5
11/12/2005 11:40,023.6,03.37,293,040.5
11/12/2005 11:50,024.4,02.25,293,038.5
11/12/2005 12:00,024.6,01.87,270,038.5
11/12/2005 12:10,023.0,02.09,270,038.5
11/12/2005 12:20,022.4,01.50,270,038.5
11/12/2005 12:30,021.6,01.71,270,038.5
11/12/2005 12:40,022.6,01.71,270,039.5
11/12/2005 12:50,023.1,01.60,270,039.5
11/12/2005 13:00,021.7,01.39,270,038.5
11/12/2005 13:10,018.5,01.60,270,038.5
11/12/2005 13:20,017.4,01.66,270,040.5
11/12/2005 13:30,018.5,01.98,293,041.5
11/12/2005 13:40,022.2,02.89,293,041.5
11/12/2005 13:50,022.9,02.35,293,042.5
11/12/2005 14:00,022.1,02.14,293,042.5
11/12/2005 14:10,023.4,03.05,293,043.5
11/12/2005 14:20,026.1,02.99,293,042.5
11/12/2005 14:30,027.8,02.57,293,042.5
11/12/2005 14:40,026.9,02.94,293,042.5
11/12/2005 14:50,026.3,02.25,293,043.5
11/12/2005 15:00,029.6,02.25,293,043.5
11/12/2005 15:10,026.9,02.62,293,043.5
11/12/2005 15:20,026.6,02.78,293,043.5
11/12/2005 15:30,025.5,02.35,293,042.5
11/12/2005 15:40,024.9,01.92,293,042.5
11/12/2005 15:50,022.9,02.46,293,043.5
11/12/2005 16:00,021.2,02.78,293,043.5
11/12/2005 16:10,019.3,01.87,270,043.5
11/12/2005 16:20,018.7,02.30,270,043.5
11/12/2005 16:30,023.7,03.48,293,043.5
11/12/2005 16:40,024.6,02.09,293,043.5
11/12/2005 16:50,024.9,02.30,293,041.5
11/12/2005 17:00,024.3,02.19,293,042.5
11/12/2005 17:10,021.5,03.21,293,042.5
11/12/2005 17:20,020.0,02.25,293,042.5
11/12/2005 17:30,018.3,01.71,293,041.5
11/12/2005 17:40,019.5,01.60,293,040.5
11/12/2005 17:50,020.2,01.23,293,039.5
11/12/2005 18:00,019.4,01.71,293,039.5
11/12/2005 18:10,016.2,01.07,293,038.5
11/12/2005 18:20,014.9,00.91,293,037.5
11/12/2005 18:30,015.5,00.80,293,037.5
11/12/2005 18:40,013.6,00.64,270,036.5
11/12/2005 18:50,013.1,00.80,248,035.5
11/12/2005 19:00,015.8,00.64,270,034.5
11/12/2005 19:10,015.5,01.07,270,037.5
11/12/2005 19:20,015.9,00.59,270,036.5
11/12/2005 19:30,014.3,00.70,270,035.5
11/12/2005 19:40,012.3,01.07,270,035.5
11/12/2005 19:50,012.2,00.86,270,035.5
11/12/2005 20:00,014.4,00.70,270,035.5
11/12/2005 20:10,014.3,00.70,270,035.5
11/12/2005 20:20,014.3,00.59,270,035.5
11/12/2005 20:30,012.4,00.53,248,034.5
11/12/2005 20:40,012.0,00.53,270,034.5
11/12/2005 20:50,013.5,01.50,248,034.5
11/12/2005 21:00,014.5,00.48,248,034.5
11/12/2005 21:10,012.9,00.75,248,034.5
11/12/2005 21:20,012.9,00.86,248,033.5
11/12/2005 21:30,012.9,01.02,248,032.5
11/12/2005 21:40,012.3,00.91,225,032.5
11/12/2005 21:50,011.7,00.70,248,033.5
11/12/2005 22:00,011.6,00.53,248,034.5
11/12/2005 22:10,009.8,00.70,225,033.5
11/12/2005 22:20,010.4,01.18,225,033.5
11/12/2005 22:30,010.6,01.18,225,034.5
11/12/2005 22:40,008.2,00.75,225,034.5
11/12/2005 22:50,008.9,00.80,203,033.5
11/12/2005 23:00,012.1,01.02,225,033.5
11/12/2005 23:10,012.7,00.91,225,033.5
11/12/2005 23:20,012.8,00.70,225,032.5
11/12/2005 23:30,011.3,00.48,225,032.5
11/12/2005 23:40,009.8,00.80,225,032.5
11/12/2005 23:50,010.6,00.64,203,032.5
11/13/2005 00:00,007.7,00.86,203,032.5
11/13/2005 00:10,008.1,00.48,203,032.5
11/13/2005 00:20,009.4,01.18,203,033.5
11/13/2005 00:30,009.2,00.75,203,032.5
11/13/2005 00:40,008.9,00.80,203,032.5
11/13/2005 00:50,008.1,00.86,203,032.5
11/13/2005 01:00,008.6,00.75,203,032.5
11/13/2005 01:10,008.3,00.64,203,032.5
11/13/2005 01:20,007.3,00.96,203,033.5
11/13/2005 01:30,007.2,00.59,203,033.5
11/13/2005 01:40,007.0,00.59,203,033.5
11/13/2005 01:50,007.6,00.53,203,033.5
11/13/2005 02:00,007.6,00.64,203,034.5
11/13/2005 02:10,006.7,00.75,203,033.5
11/13/2005 02:20,006.1,00.64,203,034.5
11/13/2005 02:30,005.0,00.53,203,034.5
11/13/2005 02:40,005.3,00.48,203,034.5
11/13/2005 02:50,005.0,01.23,180,034.5
11/13/2005 03:00,003.1,00.75,203,034.5
11/13/2005 03:10,003.8,00.75,203,033.5
11/13/2005 03:20,001.9,01.18,203,033.5
11/13/2005 03:30,002.8,01.12,180,033.5
11/13/2005 03:40,001.8,00.91,113,033.5
11/13/2005 03:50,001.1,00.48,113,033.5
11/13/2005 04:00,001.3,00.70,113,033.5
11/13/2005 04:10,002.8,00.43,068,033.5
11/13/2005 04:20,003.5,00.86,090,033.5
11/13/2005 04:30,003.7,00.53,090,033.5
11/13/2005 04:40,002.3,00.48,090,032.5
11/13/2005 04:50,001.5,00.75,158,031.5
11/13/2005 05:00,002.2,00.80,135,031.5
11/13/2005 05:10,004.1,00.53,135,032.5
11/13/2005 05:20,003.3,00.70,158,033.5
11/13/2005 05:30,001.5,00.64,158,032.5
11/13/2005 05:40,001.3,00.64,158,034.5
11/13/2005 05:50,003.0,00.64,113,033.5
11/13/2005 06:00,003.7,00.43,068,032.5
11/13/2005 06:10,003.7,00.48,068,032.5
11/13/2005 06:20,004.6,00.70,045,031.5
11/13/2005 06:30,004.5,00.70,045,031.5
11/13/2005 06:40,005.2,00.37,068,031.5
11/13/2005 06:50,005.1,00.37,068,031.5
11/13/2005 07:00,003.7,01.07,068,031.5
11/13/2005 07:10,001.0,00.43,000,031.5
11/13/2005 07:20,001.2,00.59,338,031.5
11/13/2005 07:30,003.7,00.80,045,031.5
11/13/2005 07:40,005.0,00.48,045,031.5
11/13/2005 07:50,006.8,01.66,023,031.5
11/13/2005 08:00,010.5,00.80,068,032.5
11/13/2005 08:10,004.5,02.09,135,032.5
11/13/2005 08:20,005.4,01.23,090,032.5
11/13/2005 08:30,002.5,01.39,023,032.5
11/13/2005 08:40,003.7,02.03,023,032.5
11/13/2005 08:50,007.4,00.70,045,032.5
11/13/2005 09:00,010.0,00.91,045,032.5
11/13/2005 09:10,010.2,00.70,045,033.5
11/13/2005 09:20,006.3,02.51,090,033.5
11/13/2005 09:30,004.2,00.75,068,033.5
11/13/2005 09:40,002.4,00.91,068,034.5
11/13/2005 09:50,005.1,00.64,090,034.5
11/13/2005 10:00,005.4,00.70,113,035.5
11/13/2005 10:10,005.8,00.70,090,035.5
11/13/2005 10:20,006.0,00.86,090,035.5
11/13/2005 10:30,006.3,02.19,090,035.5
11/13/2005 10:40,004.6,03.37,023,035.5
11/13/2005 10:50,003.8,01.60,000,036.5
11/13/2005 11:00,006.2,02.83,045,036.5
11/13/2005 11:10,003.1,02.41,090,037.5
11/13/2005 11:20,004.4,02.09,068,037.5
11/13/2005 11:30,002.4,01.50,180,037.5
11/13/2005 11:40,006.1,01.55,068,037.5
11/13/2005 11:50,005.7,00.96,045,037.5
11/13/2005 12:00,007.0,00.80,023,036.5
11/13/2005 12:10,006.7,01.07,023,036.5
11/13/2005 12:20,006.4,00.80,023,035.5
11/13/2005 12:30,005.1,00.53,023,035.5
11/13/2005 12:40,004.8,00.64,045,034.5
11/13/2005 12:50,003.2,00.64,023,035.5
11/13/2005 13:00,003.3,01.12,023,034.5
11/13/2005 13:10,001.4,00.86,045,034.5
11/13/2005 13:20,002.2,00.80,068,034.5
11/13/2005 13:30,001.0,00.37,068,033.5
11/13/2005 13:40,001.0,00.48,068,033.5
11/13/2005 13:50,001.3,00.59,068,034.5
11/13/2005 14:00,002.1,00.80,090,034.5
11/13/2005 14:10,002.6,00.91,068,035.5
11/13/2005 14:20,003.2,00.75,090,035.5
11/13/2005 14:30,002.9,01.12,068,035.5
11/13/2005 14:40,002.9,01.02,090,035.5
11/13/2005 14:50,003.8,00.59,090,035.5
11/13/2005 15:00,003.5,00.70,068,035.5
11/13/2005 15:10,002.8,00.86,090,035.5
11/13/2005 15:20,002.8,00.86,090,036.5
11/13/2005 15:30,001.7,00.59,090,036.5
11/13/2005 15:40,001.7,00.75,113,036.5
11/13/2005 15:50,001.1,00.59,068,036.5
11/13/2005 16:00,002.1,00.75,113,036.5
11/13/2005 16:10,001.0,00.48,090,036.5
11/13/2005 16:20,000.9,00.37,090,037.5
11/13/2005 16:30,001.8,00.70,113,037.5
11/13/2005 16:40,001.6,00.64,135,037.5
11/13/2005 16:50,001.7,00.59,135,037.5
11/13/2005 17:00,002.0,00.75,135,037.5
11/13/2005 17:10,000.9,00.37,135,037.5
11/13/2005 17:20,000.0,00.00,135,037.5
11/13/2005 17:30,000.0,00.00,135,037.5
11/13/2005 17:40,000.0,00.00,135,037.5
11/13/2005 17:50,000.0,00.00,135,037.5
11/13/2005 18:00,001.5,00.75,158,037.5
11/13/2005 18:10,002.8,00.48,203,037.5
11/13/2005 18:20,002.8,00.43,203,036.5
11/13/2005 18:30,002.2,00.48,203,037.5
11/13/2005 18:40,002.0,00.43,203,037.5
11/13/2005 18:50,001.4,00.64,203,037.5
11/13/2005 19:00,002.4,00.64,203,037.5
11/13/2005 19:10,001.0,00.37,203,037.5
11/13/2005 19:20,000.0,00.00,203,037.5
11/13/2005 19:30,001.0,00.37,203,037.5
11/13/2005 19:40,003.3,01.23,203,037.5
11/13/2005 19:50,005.8,00.53,180,037.5
11/13/2005 20:00,004.3,01.07,180,037.5
11/13/2005 20:10,003.3,00.70,203,037.5
11/13/2005 20:20,002.1,00.80,225,037.5
11/13/2005 20:30,003.6,01.07,225,037.5
11/13/2005 20:40,004.8,00.86,248,037.5
11/13/2005 20:50,006.1,00.43,270,037.5
11/13/2005 21:00,004.6,00.64,270,037.5
11/13/2005 21:10,005.2,00.70,293,038.5
11/13/2005 21:20,004.7,01.34,338,037.5
11/13/2005 21:30,003.9,00.53,338,037.5
11/13/2005 21:40,003.7,00.70,315,038.5
11/13/2005 21:50,002.7,00.59,315,038.5
11/13/2005 22:00,003.4,00.59,315,038.5
11/13/2005 22:10,004.7,00.59,338,038.5
11/13/2005 22:20,006.0,01.02,045,038.5
11/13/2005 22:30,003.7,01.07,068,036.5
11/13/2005 22:40,001.0,00.48,338,036.5
11/13/2005 22:50,001.6,00.70,270,036.5
11/13/2005 23:00,003.1,00.70,248,036.5
11/13/2005 23:10,004.8,00.86,248,036.5
11/13/2005 23:20,003.8,00.75,270,036.5
11/13/2005 23:30,005.9,01.39,270,037.5
11/13/2005 23:40,008.9,01.60,293,038.5
11/13/2005 23:50,012.9,02.57,270,038.5
11/14/2005 00:00,018.0,01.98,270,043.5
11/14/2005 00:10,019.2,01.50,270,044.5
11/14/2005 00:20,018.4,02.73,270,044.5
11/14/2005 00:30,020.1,01.55,270,044.5
11/14/2005 00:40,015.2,02.51,270,044.5
11/14/2005 00:50,009.9,01.28,293,041.5
11/14/2005 01:00,012.9,01.18,293,041.5
11/14/2005 01:10,015.3,01.39,293,041.5
11/14/2005 01:20,018.6,01.23,270,042.5
11/14/2005 01:30,016.8,01.02,270,042.5
11/14/2005 01:40,017.7,01.23,270,043.5
11/14/2005 01:50,017.8,00.96,270,042.5
11/14/2005 02:00,017.8,00.70,270,041.5
11/14/2005 02:10,018.1,00.53,270,041.5
11/14/2005 02:20,018.5,00.64,270,041.5
11/14/2005 02:30,018.5,00.91,270,041.5
11/14/2005 02:40,019.0,00.91,293,041.5
11/14/2005 02:50,018.6,00.86,293,041.5
11/14/2005 03:00,017.4,01.18,293,041.5
11/14/2005 03:10,016.4,00.91,293,041.5
11/14/2005 03:20,017.2,00.91,293,041.5
11/14/2005 03:30,018.2,01.02,270,042.5
11/14/2005 03:40,019.0,00.96,270,042.5
11/14/2005 03:50,021.5,01.23,270,042.5
11/14/2005 04:00,021.8,01.76,270,043.5
11/14/2005 04:10,022.4,03.48,293,044.5
11/14/2005 04:20,020.8,01.50,293,044.5
11/14/2005 04:30,019.1,01.18,293,043.5
11/14/2005 04:40,019.5,01.34,270,043.5
11/14/2005 04:50,020.3,01.39,270,043.5
11/14/2005 05:00,020.5,01.12,270,042.5
11/14/2005 05:10,020.9,01.12,270,043.5
11/14/2005 05:20,020.3,01.12,270,042.5
11/14/2005 05:30,022.5,01.60,270,042.5
11/14/2005 05:40,021.8,01.71,270,043.5
11/14/2005 05:50,019.0,01.12,270,042.5
11/14/2005 06:00,019.9,01.39,270,042.5
11/14/2005 06:10,022.3,01.82,270,043.5
11/14/2005 06:20,021.4,01.44,270,043.5
11/14/2005 06:30,020.5,01.34,270,043.5
11/14/2005 06:40,019.9,01.23,270,043.5
11/14/2005 06:50,021.4,01.23,293,043.5
11/14/2005 07:00,021.2,01.07,293,043.5
11/14/2005 07:10,020.0,01.02,293,042.5
11/14/2005 07:20,019.2,01.23,293,042.5
11/14/2005 07:30,020.3,01.34,293,042.5
11/14/2005 07:40,020.1,13.63,270,042.5
11/14/2005 07:50,019.8,01.87,270,042.5
11/14/2005 08:00,021.5,01.44,270,042.5
11/14/2005 08:10,020.1,01.66,270,042.5
11/14/2005 08:20,021.9,01.50,270,042.5
11/14/2005 08:30,022.0,01.44,270,042.5
11/14/2005 08:40,022.0,01.50,270,043.5
11/14/2005 08:50,022.1,01.71,293,043.5
11/14/2005 09:00,024.4,01.98,293,043.5
11/14/2005 09:10,025.4,01.87,270,043.5
11/14/2005 09:20,028.7,01.92,270,043.5
11/14/2005 09:30,029.2,01.87,270,043.5
11/14/2005 09:40,029.0,02.03,270,043.5
11/14/2005 09:50,026.7,02.03,270,043.5
11/14/2005 10:00,027.9,02.19,270,043.5
11/14/2005 10:10,027.4,02.62,293,044.5
11/14/2005 10:20,037.5,03.69,315,042.5
11/14/2005 10:30,036.6,03.32,315,041.5
11/14/2005 10:40,034.8,03.48,315,040.5
11/14/2005 10:50,034.1,03.42,315,040.5
11/14/2005 11:00,031.4,13.63,293,040.5
11/14/2005 11:10,030.4,02.83,293,040.5
11/14/2005 11:20,030.6,03.26,293,040.5
11/14/2005 11:30,029.5,02.99,293,040.5
11/14/2005 11:40,030.6,03.15,293,039.5
11/14/2005 11:50,032.2,02.73,293,039.5
11/14/2005 12:00,033.1,02.73,270,038.5
11/14/2005 12:10,035.5,03.64,270,038.5
11/14/2005 12:20,033.0,02.41,270,038.5
11/14/2005 12:30,038.3,02.83,270,037.5
11/14/2005 12:40,037.4,03.15,270,037.5
11/14/2005 12:50,039.3,03.37,293,038.5
11/14/2005 13:00,037.0,03.15,293,038.5
11/14/2005 13:10,039.1,03.21,270,038.5
11/14/2005 13:20,038.0,03.85,293,038.5
11/14/2005 13:30,038.3,03.48,293,039.5
11/14/2005 13:40,040.5,02.99,293,040.5
11/14/2005 13:50,039.7,03.69,293,039.5
11/14/2005 14:00,035.8,03.10,293,040.5
11/14/2005 14:10,037.6,04.12,293,041.5
11/14/2005 14:20,035.5,04.65,293,042.5
11/14/2005 14:30,036.0,03.90,293,042.5
11/14/2005 14:40,037.7,03.64,293,043.5
11/14/2005 14:50,038.7,04.97,293,043.5
11/14/2005 15:00,042.7,03.42,293,042.5
11/14/2005 15:10,039.5,03.90,315,042.5
11/14/2005 15:20,036.6,06.04,315,042.5
11/14/2005 15:30,042.4,03.69,315,041.5
11/14/2005 15:40,041.8,03.69,315,041.5
11/14/2005 15:50,041.5,03.64,315,041.5
11/14/2005 16:00,037.1,03.32,315,041.5
11/14/2005 16:10,036.3,04.60,315,041.5
11/14/2005 16:20,039.8,03.90,315,041.5
11/14/2005 16:30,034.8,04.06,315,041.5
11/14/2005 16:40,036.2,03.90,315,041.5
11/14/2005 16:50,033.8,04.54,293,041.5
11/14/2005 17:00,034.5,03.42,293,040.5
11/14/2005 17:10,035.2,03.42,293,040.5
11/14/2005 17:20,033.1,02.73,293,039.5
11/14/2005 17:30,031.8,02.94,293,039.5
11/14/2005 17:40,030.3,02.94,293,038.5
11/14/2005 17:50,029.5,03.05,293,037.5
11/14/2005 18:00,027.5,01.98,293,036.5
11/14/2005 18:10,028.1,02.41,293,036.5
11/14/2005 18:20,027.7,02.35,293,035.5
11/14/2005 18:30,026.5,01.71,293,035.5
11/14/2005 18:40,024.7,02.19,293,035.5
11/14/2005 18:50,024.1,01.98,293,034.5
11/14/2005 19:00,023.6,01.50,293,033.5
11/14/2005 19:10,023.8,01.28,293,033.5
11/14/2005 19:20,025.3,01.60,293,033.5
11/14/2005 19:30,024.4,01.87,293,033.5
11/14/2005 19:40,022.5,02.25,270,032.5
11/14/2005 19:50,024.9,01.50,270,032.5
11/14/2005 20:00,025.0,01.55,270,032.5
11/14/2005 20:10,025.6,01.55,293,032.5
11/14/2005 20:20,025.1,01.87,293,032.5
11/14/2005 20:30,023.8,01.87,293,032.5
11/14/2005 20:40,023.8,01.66,293,032.5
11/14/2005 20:50,020.8,01.44,270,031.5
11/14/2005 21:00,019.7,01.28,270,031.5
11/14/2005 21:10,021.0,01.44,270,030.5
11/14/2005 21:20,021.3,01.50,270,030.5
11/14/2005 21:30,022.4,01.39,270,030.5
11/14/2005 21:40,022.0,01.39,270,030.5
11/14/2005 21:50,022.0,01.60,270,030.5
11/14/2005 22:00,019.9,01.28,270,030.5
11/14/2005 22:10,020.3,01.07,270,029.5
11/14/2005 22:20,021.3,01.23,270,029.5
11/14/2005 22:30,020.5,01.39,270,029.5
11/14/2005 22:40,020.1,01.12,270,029.5
11/14/2005 22:50,021.1,01.23,270,029.5
11/14/2005 23:00,020.9,01.39,270,029.5
11/14/2005 23:10,020.3,01.39,270,029.5
11/14/2005 23:20,019.2,01.28,270,028.5
11/14/2005 23:30,020.0,01.18,270,028.5
11/14/2005 23:40,019.8,01.28,270,028.5
11/14/2005 23:50,020.2,01.18,248,028.5
11/15/2005 00:00,020.2,01.07,248,028.5
11/15/2005 00:10,019.7,00.96,270,027.5
11/15/2005 00:20,020.4,01.12,270,027.5
11/15/2005 00:30,019.3,01.02,270,027.5
11/15/2005 00:40,018.5,01.07,270,027.5
11/15/2005 00:50,016.8,01.23,270,027.5
11/15/2005 01:00,018.3,01.18,270,027.5
11/15/2005 01:10,016.7,01.07,270,027.5
11/15/2005 01:20,015.7,01.34,270,027.5
11/15/2005 01:30,015.2,01.23,270,026.5
11/15/2005 01:40,015.6,01.07,270,026.5
11/15/2005 01:50,015.9,01.39,270,026.5
11/15/2005 02:00,017.3,01.28,270,026.5
11/15/2005 02:10,016.6,01.18,270,026.5
11/15/2005 02:20,015.5,01.12,270,026.5
11/15/2005 02:30,011.6,02.35,248,025.5
11/15/2005 02:40,007.7,01.98,270,025.5
11/15/2005 02:50,002.4,01.76,023,025.5
11/15/2005 03:00,006.3,02.19,315,026.5
11/15/2005 03:10,007.8,01.60,315,025.5
11/15/2005 03:20,008.3,01.50,315,025.5
11/15/2005 03:30,006.4,00.91,315,025.5
11/15/2005 03:40,003.8,01.02,315,024.5
11/15/2005 03:50,001.2,00.75,270,023.5
11/15/2005 04:00,003.0,01.12,270,024.5
11/15/2005 04:10,004.0,00.59,270,024.5
11/15/2005 04:20,005.2,00.70,248,025.5
11/15/2005 04:30,005.6,00.53,248,025.5
11/15/2005 04:40,006.1,00.59,225,024.5
11/15/2005 04:50,006.8,00.75,248,023.5
11/15/2005 05:00,006.7,00.80,270,023.5
11/15/2005 05:10,006.1,00.64,270,023.5
11/15/2005 05:20,005.0,00.91,270,023.5
11/15/2005 05:30,005.8,02.19,270,023.5
11/15/2005 05:40,007.4,01.18,270,024.5
11/15/2005 05:50,005.4,00.91,293,023.5
11/15/2005 06:00,005.2,00.86,293,023.5
11/15/2005 06:10,003.7,01.50,248,023.5
11/15/2005 06:20,003.4,01.55,225,023.5
11/15/2005 06:30,005.0,00.75,225,023.5
11/15/2005 06:40,005.8,00.80,270,024.5
11/15/2005 06:50,005.5,00.64,270,023.5
11/15/2005 07:00,006.8,00.48,270,023.5
11/15/2005 07:10,006.1,00.53,270,023.5
11/15/2005 07:20,005.3,00.43,270,022.5
11/15/2005 07:30,004.4,00.53,270,023.5
11/15/2005 07:40,004.3,00.48,248,022.5
11/15/2005 07:50,005.1,00.64,248,022.5
11/15/2005 08:00,005.4,00.43,248,021.5
11/15/2005 08:10,004.5,00.75,225,021.5
11/15/2005 08:20,004.0,00.43,225,022.5
11/15/2005 08:30,003.6,00.53,225,022.5
11/15/2005 08:40,004.6,00.59,225,023.5
11/15/2005 08:50,005.6,00.43,225,023.5
11/15/2005 09:00,005.3,00.64,225,022.5
11/15/2005 09:10,005.6,00.96,225,022.5
11/15/2005 09:20,007.0,00.48,225,022.5
11/15/2005 09:30,008.4,00.48,248,022.5
11/15/2005 09:40,007.6,00.64,248,023.5
11/15/2005 09:50,005.8,00.70,248,025.5
11/15/2005 10:00,005.2,00.75,248,026.5
11/15/2005 10:10,005.2,01.18,270,027.5
11/15/2005 10:20,007.3,00.86,270,027.5
11/15/2005 10:30,008.4,00.96,270,028.5
11/15/2005 10:40,008.9,01.12,270,028.5
11/15/2005 10:50,009.4,00.96,293,029.5
11/15/2005 11:00,010.5,01.50,270,029.5
11/15/2005 11:10,010.3,01.60,293,029.5
11/15/2005 11:20,010.4,01.50,293,029.5
11/15/2005 11:30,010.0,01.60,293,030.5
11/15/2005 11:40,010.6,01.50,293,030.5
11/15/2005 11:50,008.9,01.18,270,031.5
11/15/2005 12:00,010.1,01.71,270,031.5
11/15/2005 12:10,010.9,01.44,270,031.5
11/15/2005 12:20,011.8,01.44,270,032.5
11/15/2005 12:30,011.3,01.28,270,032.5
11/15/2005 12:40,012.1,01.50,293,032.5
11/15/2005 12:50,014.1,01.55,293,032.5
11/15/2005 13:00,014.8,01.66,293,033.5
11/15/2005 13:10,015.8,02.25,293,033.5
11/15/2005 13:20,015.9,01.55,293,033.5
11/15/2005 13:30,015.4,01.87,293,033.5
11/15/2005 13:40,014.9,01.82,293,034.5
11/15/2005 13:50,014.6,01.50,293,034.5
11/15/2005 14:00,013.7,01.23,293,034.5
11/15/2005 14:10,014.7,01.07,293,035.5
11/15/2005 14:20,014.1,01.28,293,035.5
11/15/2005 14:30,013.3,01.71,293,035.5
11/15/2005 14:40,012.4,01.50,293,035.5
11/15/2005 14:50,012.4,01.71,293,035.5
11/15/2005 15:00,012.7,01.76,270,035.5
11/15/2005 15:10,012.1,02.03,270,036.5
11/15/2005 15:20,012.1,01.34,270,036.5
11/15/2005 15:30,013.4,02.57,293,036.5
11/15/2005 15:40,014.4,01.39,270,036.5
11/15/2005 15:50,015.2,02.14,293,036.5
11/15/2005 16:00,015.5,01.82,293,036.5
11/15/2005 16:10,013.9,01.50,293,036.5
11/15/2005 16:20,013.1,01.82,293,037.5
11/15/2005 16:30,016.2,01.55,293,037.5
11/15/2005 16:40,016.2,01.76,293,036.5
11/15/2005 16:50,014.0,01.71,293,037.5
11/15/2005 17:00,012.5,01.55,270,037.5
11/15/2005 17:10,013.2,01.07,270,037.5
11/15/2005 17:20,012.9,00.91,293,036.5
11/15/2005 17:30,012.2,00.91,270,036.5
11/15/2005 17:40,011.5,00.96,293,035.5
11/15/2005 17:50,012.3,00.86,293,034.5
11/15/2005 18:00,012.8,00.48,270,033.5
11/15/2005 18:10,011.8,00.53,270,032.5
11/15/2005 18:20,011.2,00.53,270,031.5
11/15/2005 18:30,011.7,01.28,270,031.5
11/15/2005 18:40,012.9,01.07,270,030.5
11/15/2005 18:50,011.7,01.07,270,030.5
11/15/2005 19:00,014.4,00.80,270,031.5
11/15/2005 19:10,014.4,00.70,270,030.5
11/15/2005 19:20,015.8,00.43,270,030.5
11/15/2005 19:30,015.3,00.53,270,031.5
11/15/2005 19:40,015.7,00.70,270,030.5
11/15/2005 19:50,016.6,00.86,270,030.5
11/15/2005 20:00,016.6,00.64,270,030.5
11/15/2005 20:10,015.2,00.59,270,029.5
11/15/2005 20:20,016.2,01.18,270,029.5
11/15/2005 20:30,017.3,00.91,270,030.5
11/15/2005 20:40,020.0,00.53,270,030.5
11/15/2005 20:50,018.3,01.28,270,030.5
11/15/2005 21:00,016.8,00.64,270,029.5
11/15/2005 21:10,017.4,00.59,270,030.5
11/15/2005 21:20,017.0,00.86,270,030.5
11/15/2005 21:30,015.4,01.02,248,028.5
11/15/2005 21:40,017.2,00.70,248,027.5
11/15/2005 21:50,018.2,00.86,248,027.5
11/15/2005 22:00,020.2,00.75,248,027.5
11/15/2005 22:10,019.5,00.48,248,027.5
11/15/2005 22:20,019.9,00.43,248,027.5
11/15/2005 22:30,019.2,00.86,248,027.5
11/15/2005 22:40,018.7,00.64,248,028.5
11/15/2005 22:50,018.0,00.48,248,028.5
11/15/2005 23:00,009.7,08.66,248,027.5
11/15/2005 23:10,002.7,05.61,248,027.5
11/15/2005 23:20,019.1,00.75,270,027.5
11/15/2005 23:30,017.1,01.02,270,027.5
11/15/2005 23:40,017.7,01.18,248,028.5
11/15/2005 23:50,017.1,01.12,248,028.5
11/16/2005 00:00,017.2,01.02,248,027.5
11/16/2005 00:10,015.6,00.59,248,027.5
11/16/2005 00:20,018.7,00.86,248,027.5
11/16/2005 00:30,018.7,00.64,248,026.5
11/16/2005 00:40,020.1,13.63,248,026.5
11/16/2005 00:50,018.4,00.91,248,027.5
11/16/2005 01:00,017.5,00.64,248,027.5
11/16/2005 01:10,017.4,00.53,248,027.5
11/16/2005 01:20,015.6,00.75,248,027.5
11/16/2005 01:30,006.4,04.17,000,026.5
11/16/2005 01:40,005.8,01.92,203,028.5
11/16/2005 01:50,003.1,01.23,270,029.5
11/16/2005 02:00,006.1,01.71,248,029.5
11/16/2005 02:10,005.0,02.73,270,028.5
11/16/2005 02:20,001.1,00.75,315,028.5
11/16/2005 02:30,001.1,00.53,293,028.5
11/16/2005 02:40,001.5,00.91,315,027.5
11/16/2005 02:50,001.9,00.86,023,028.5
11/16/2005 03:00,003.3,00.64,090,028.5
11/16/2005 03:10,003.8,00.64,068,028.5
11/16/2005 03:20,005.1,00.64,090,027.5
11/16/2005 03:30,005.5,00.48,090,028.5
11/16/2005 03:40,005.3,00.53,090,027.5
11/16/2005 03:50,004.7,00.43,090,027.5
11/16/2005 04:00,004.6,00.43,090,027.5
11/16/2005 04:10,002.9,00.80,090,027.5
11/16/2005 04:20,003.6,00.48,090,027.5
11/16/2005 04:30,004.4,00.64,090,028.5
11/16/2005 04:40,004.1,00.59,090,027.5
11/16/2005 04:50,002.5,00.59,090,026.5
11/16/2005 05:00,002.1,00.43,090,025.5
11/16/2005 05:10,001.5,00.64,090,025.5
11/16/2005 05:20,000.0,00.00,090,025.5
11/16/2005 05:30,000.0,00.11,090,026.5
11/16/2005 05:40,002.3,00.75,090,026.5
11/16/2005 05:50,001.8,00.37,090,026.5
11/16/2005 06:00,002.1,00.43,090,025.5
11/16/2005 06:10,001.9,00.59,090,025.5
11/16/2005 06:20,000.0,00.00,090,025.5
11/16/2005 06:30,001.8,01.07,113,024.5
11/16/2005 06:40,002.6,00.64,158,025.5
11/16/2005 06:50,003.8,01.12,158,025.5
11/16/2005 07:00,003.0,00.80,135,025.5
11/16/2005 07:10,001.6,00.75,135,024.5
11/16/2005 07:20,001.0,00.48,113,024.5
11/16/2005 07:30,001.3,00.37,113,025.5
11/16/2005 07:40,001.2,00.43,113,025.5
11/16/2005 07:50,001.2,00.59,135,025.5
11/16/2005 08:00,002.1,00.96,135,024.5
11/16/2005 08:10,003.6,00.80,135,024.5
11/16/2005 08:20,003.5,00.80,158,024.5
11/16/2005 08:30,002.8,00.86,090,022.5
11/16/2005 08:40,004.6,00.75,045,022.5
11/16/2005 08:50,003.5,00.59,045,021.5
11/16/2005 09:00,001.3,00.70,045,022.5
11/16/2005 09:10,000.0,00.00,045,023.5
11/16/2005 09:20,001.2,00.48,045,023.5
11/16/2005 09:30,001.8,00.59,045,023.5
11/16/2005 09:40,002.1,00.59,045,024.5
11/16/2005 09:50,001.3,00.53,045,025.5
11/16/2005 10:00,002.0,00.64,045,026.5
11/16/2005 10:10,001.2,00.75,045,027.5
11/16/2005 10:20,001.6,00.75,068,028.5
11/16/2005 10:30,001.9,00.91,113,030.5
11/16/2005 10:40,001.6,00.91,113,031.5
11/16/2005 10:50,001.2,00.59,113,033.5
11/16/2005 11:00,001.2,00.59,135,034.5
11/16/2005 11:10,002.0,00.96,113,034.5
11/16/2005 11:20,001.6,00.91,113,035.5
11/16/2005 11:30,001.5,00.75,113,036.5
11/16/2005 11:40,003.1,00.96,113,036.5
11/16/2005 11:50,002.7,01.07,090,037.5
11/16/2005 12:00,003.4,01.28,068,037.5
11/16/2005 12:10,003.5,01.39,090,037.5
11/16/2005 12:20,003.8,00.86,090,037.5
11/16/2005 12:30,004.0,01.12,090,038.5
11/16/2005 12:40,004.3,01.18,068,038.5
11/16/2005 12:50,003.9,00.96,045,038.5
11/16/2005 13:00,003.1,01.28,045,039.5
11/16/2005 13:10,004.4,01.44,023,039.5
11/16/2005 13:20,005.1,01.07,000,039.5
11/16/2005 13:30,003.0,01.44,045,040.5
11/16/2005 13:40,003.3,01.82,023,040.5
11/16/2005 13:50,003.4,01.76,023,042.5
11/16/2005 14:00,003.1,01.55,023,043.5
11/16/2005 14:10,003.5,01.50,068,043.5
11/16/2005 14:20,002.7,01.34,045,043.5
11/16/2005 14:30,003.4,01.02,045,043.5
11/16/2005 14:40,004.0,01.28,023,043.5
11/16/2005 14:50,004.7,01.12,000,043.5
11/16/2005 15:00,005.4,00.86,000,043.5
11/16/2005 15:10,005.5,01.18,000,042.5
11/16/2005 15:20,005.3,00.96,338,043.5
11/16/2005 15:30,005.0,01.07,338,043.5
11/16/2005 15:40,003.8,01.28,000,044.5
11/16/2005 15:50,003.6,01.02,338,044.5
11/16/2005 16:00,004.1,00.91,338,044.5
11/16/2005 16:10,002.4,01.12,315,044.5
11/16/2005 16:20,002.3,01.28,315,044.5
11/16/2005 16:30,002.0,01.07,000,044.5
11/16/2005 16:40,003.2,01.28,000,044.5
11/16/2005 16:50,003.3,00.86,045,044.5
11/16/2005 17:00,002.5,00.91,045,044.5
11/16/2005 17:10,001.6,00.80,045,044.5
11/16/2005 17:20,000.0,00.00,045,045.5
11/16/2005 17:30,000.0,00.00,045,045.5
11/16/2005 17:40,000.0,00.00,045,043.5
11/16/2005 17:50,000.0,00.00,045,043.5
11/16/2005 18:00,002.0,00.59,315,042.5
11/16/2005 18:10,002.5,00.32,270,040.5
11/16/2005 18:20,001.8,00.70,270,039.5
11/16/2005 18:30,000.0,00.11,270,039.5
11/16/2005 18:40,000.0,00.00,270,038.5
11/16/2005 18:50,000.0,00.11,270,038.5
11/16/2005 19:00,002.9,00.91,225,038.5
11/16/2005 19:10,005.1,00.53,225,034.5
11/16/2005 19:20,006.2,00.43,225,033.5
11/16/2005 19:30,007.8,00.64,270,033.5
11/16/2005 19:40,008.1,00.53,293,034.5
11/16/2005 19:50,007.7,00.70,293,033.5
11/16/2005 20:00,008.8,01.02,270,033.5
11/16/2005 20:10,009.8,00.75,293,033.5
11/16/2005 20:20,011.4,00.64,293,034.5
11/16/2005 20:30,012.6,00.91,270,033.5
11/16/2005 20:40,014.7,00.53,270,033.5
11/16/2005 20:50,013.8,00.70,270,032.5
11/16/2005 21:00,013.2,00.75,270,032.5
11/16/2005 21:10,015.5,01.02,270,032.5
11/16/2005 21:20,014.9,00.70,293,031.5
11/16/2005 21:30,013.7,00.53,293,032.5
11/16/2005 21:40,012.9,00.80,293,031.5
11/16/2005 21:50,014.1,00.48,293,032.5
11/16/2005 22:00,014.7,00.48,293,032.5
11/16/2005 22:10,012.9,00.91,293,032.5
11/16/2005 22:20,013.0,00.43,293,032.5
11/16/2005 22:30,011.9,00.53,315,031.5
11/16/2005 22:40,010.3,00.48,293,031.5
11/16/2005 22:50,009.1,00.75,293,030.5
11/16/2005 23:00,007.4,00.59,270,029.5
11/16/2005 23:10,007.7,00.91,270,030.5
11/16/2005 23:20,007.0,00.64,293,030.5
11/16/2005 23:30,009.7,01.34,270,030.5
11/16/2005 23:40,012.7,00.64,270,030.5
11/16/2005 23:50,012.7,00.91,270,031.5
11/17/2005 00:00,014.3,01.66,270,031.5
11/17/2005 00:10,018.3,00.96,270,032.5
11/17/2005 00:20,014.0,01.39,270,033.5
11/17/2005 00:30,013.1,01.23,270,033.5
11/17/2005 00:40,013.3,01.18,270,034.5
11/17/2005 00:50,016.2,01.60,270,033.5
11/17/2005 01:00,017.0,01.23,270,032.5
11/17/2005 01:10,015.4,00.70,270,031.5
11/17/2005 01:20,016.1,00.75,270,032.5
11/17/2005 01:30,016.3,01.39,270,033.5
11/17/2005 01:40,014.2,01.28,248,033.5
11/17/2005 01:50,013.4,01.60,270,032.5
11/17/2005 02:00,010.6,02.03,248,032.5
11/17/2005 02:10,010.2,01.76,270,032.5
11/17/2005 02:20,010.1,02.14,248,032.5
11/17/2005 02:30,008.3,01.39,248,032.5
11/17/2005 02:40,006.7,01.71,225,031.5
11/17/2005 02:50,004.1,02.19,248,031.5
11/17/2005 03:00,003.2,01.55,225,031.5
11/17/2005 03:10,005.2,01.18,225,030.5
11/17/2005 03:20,006.8,01.39,225,030.5
11/17/2005 03:30,008.1,01.66,270,029.5
11/17/2005 03:40,009.7,01.76,270,030.5
11/17/2005 03:50,007.4,01.71,248,030.5
11/17/2005 04:00,004.4,02.57,225,030.5
11/17/2005 04:10,002.7,01.44,045,030.5
11/17/2005 04:20,003.7,01.39,023,030.5
11/17/2005 04:30,003.7,01.87,068,030.5
11/17/2005 04:40,006.7,01.92,045,030.5
11/17/2005 04:50,006.9,02.35,315,030.5
11/17/2005 05:00,010.7,01.23,293,031.5
11/17/2005 05:10,007.9,01.66,293,031.5
11/17/2005 05:20,008.0,00.75,270,030.5
11/17/2005 05:30,007.8,01.55,270,030.5
11/17/2005 05:40,004.3,01.82,000,030.5
11/17/2005 05:50,004.7,01.34,023,029.5
11/17/2005 06:00,003.4,00.91,045,027.5
11/17/2005 06:10,002.1,01.12,068,028.5
11/17/2005 06:20,001.1,00.59,158,027.5
11/17/2005 06:30,003.1,00.70,225,028.5
11/17/2005 06:40,005.1,00.75,248,026.5
11/17/2005 06:50,007.4,00.80,248,024.5
11/17/2005 07:00,011.0,00.91,248,025.5
11/17/2005 07:10,011.0,01.23,270,028.5
11/17/2005 07:20,009.0,01.02,270,030.5
11/17/2005 07:30,006.5,01.39,248,029.5
11/17/2005 07:40,004.5,00.53,293,027.5
11/17/2005 07:50,002.5,00.86,023,026.5
11/17/2005 08:00,002.4,01.28,338,026.5
11/17/2005 08:10,003.0,00.53,293,025.5
11/17/2005 08:20,001.6,00.80,293,024.5
11/17/2005 08:30,001.7,00.86,293,023.5
11/17/2005 08:40,003.6,00.48,023,025.5
11/17/2005 08:50,004.9,02.30,045,026.5
11/17/2005 09:00,006.9,00.70,068,024.5
11/17/2005 09:10,007.5,00.80,090,025.5
11/17/2005 09:20,007.2,00.53,090,025.5
11/17/2005 09:30,003.8,01.87,135,026.5
11/17/2005 09:40,004.1,01.82,135,027.5
11/17/2005 09:50,003.9,00.91,135,029.5
11/17/2005 10:00,004.4,01.02,113,030.5
11/17/2005 10:10,004.1,00.91,113,029.5
11/17/2005 10:20,002.2,00.96,135,030.5
11/17/2005 10:30,004.1,00.91,135,032.5
11/17/2005 10:40,004.8,00.96,135,032.5
11/17/2005 10:50,005.9,00.86,113,033.5
11/17/2005 11:00,006.8,00.86,113,033.5
11/17/2005 11:10,006.0,01.07,113,034.5
11/17/2005 11:20,007.0,01.12,113,035.5
11/17/2005 11:30,007.9,01.07,090,034.5
11/17/2005 11:40,006.0,01.07,090,035.5
11/17/2005 11:50,006.1,01.07,113,036.5
11/17/2005 12:00,004.3,01.50,090,037.5
11/17/2005 12:10,004.1,01.39,068,038.5
11/17/2005 12:20,003.6,01.71,045,037.5
11/17/2005 12:30,002.2,01.23,068,039.5
11/17/2005 12:40,003.9,01.07,000,038.5
11/17/2005 12:50,003.7,01.55,000,037.5
11/17/2005 13:00,003.1,01.60,023,038.5
11/17/2005 13:10,002.4,01.12,023,040.5
11/17/2005 13:20,002.9,01.39,023,040.5
11/17/2005 13:30,003.4,01.55,068,041.5
11/17/2005 13:40,005.8,01.55,045,040.5
11/17/2005 13:50,004.6,02.41,045,040.5
11/17/2005 14:00,006.0,01.23,045,039.5
11/17/2005 14:10,003.8,01.34,068,040.5
11/17/2005 14:20,005.2,01.34,068,041.5
11/17/2005 14:30,005.0,01.44,023,041.5
11/17/2005 14:40,005.4,01.39,045,040.5
11/17/2005 14:50,004.6,01.34,023,041.5
11/17/2005 15:00,002.4,00.96,045,042.5
11/17/2005 15:10,001.8,01.18,000,043.5
11/17/2005 15:20,003.6,01.02,023,043.5
11/17/2005 15:30,003.2,01.60,023,042.5
11/17/2005 15:40,002.4,00.91,023,043.5
11/17/2005 15:50,005.2,01.23,315,043.5
11/17/2005 16:00,004.0,00.80,315,042.5
11/17/2005 16:10,003.6,00.80,000,043.5
11/17/2005 16:20,003.8,01.18,000,042.5
11/17/2005 16:30,003.3,01.50,000,042.5
11/17/2005 16:40,003.7,01.60,000,042.5
11/17/2005 16:50,004.6,00.75,000,042.5
11/17/2005 17:00,002.7,01.34,045,042.5
11/17/2005 17:10,001.7,01.02,000,042.5
11/17/2005 17:20,001.2,00.53,023,043.5
11/17/2005 17:30,000.9,00.32,045,043.5
11/17/2005 17:40,001.6,00.59,315,042.5
11/17/2005 17:50,001.2,00.48,315,041.5
11/17/2005 18:00,001.3,00.37,315,040.5
11/17/2005 18:10,001.8,00.64,315,039.5
11/17/2005 18:20,003.3,00.37,293,038.5
11/17/2005 18:30,002.8,00.48,293,037.5
11/17/2005 18:40,001.9,00.37,293,038.5
11/17/2005 18:50,002.6,00.43,248,036.5
11/17/2005 19:00,002.4,00.53,248,035.5
11/17/2005 19:10,002.9,00.53,248,036.5
11/17/2005 19:20,003.3,00.43,225,035.5
11/17/2005 19:30,003.2,00.43,225,035.5
11/17/2005 19:40,004.0,00.32,225,034.5
11/17/2005 19:50,003.9,00.43,225,034.5
11/17/2005 20:00,002.9,00.43,225,035.5
11/17/2005 20:10,004.5,00.53,203,036.5
11/17/2005 20:20,005.6,00.59,203,033.5
11/17/2005 20:30,006.8,00.96,203,031.5
11/17/2005 20:40,007.4,00.64,203,030.5
11/17/2005 20:50,007.0,00.48,203,031.5
11/17/2005 21:00,007.8,00.59,203,031.5
11/17/2005 21:10,008.2,00.53,203,031.5
11/17/2005 21:20,008.8,00.43,225,031.5
11/17/2005 21:30,007.5,00.80,203,032.5
11/17/2005 21:40,007.5,00.43,203,031.5
11/17/2005 21:50,007.1,00.80,203,031.5
11/17/2005 22:00,007.6,00.64,203,031.5
11/17/2005 22:10,007.5,00.59,225,031.5
11/17/2005 22:20,007.2,00.86,270,030.5
11/17/2005 22:30,006.3,00.59,203,030.5
11/17/2005 22:40,004.2,00.86,203,029.5
11/17/2005 22:50,001.2,00.80,180,029.5
11/17/2005 23:00,001.0,00.43,158,028.5
11/17/2005 23:10,002.2,00.53,090,028.5
11/17/2005 23:20,002.1,00.91,158,030.5
11/17/2005 23:30,002.7,00.75,158,030.5
11/17/2005 23:40,003.6,00.53,158,030.5
11/17/2005 23:50,002.2,00.86,135,030.5
11/18/2005 00:00,000.9,00.43,135,030.5
11/18/2005 00:10,001.8,00.64,135,029.5
11/18/2005 00:20,002.3,00.75,135,028.5
11/18/2005 00:30,003.0,00.53,113,028.5
11/18/2005 00:40,002.4,00.75,135,027.5
11/18/2005 00:50,005.9,01.23,180,027.5
11/18/2005 01:00,007.8,00.53,180,027.5
11/18/2005 01:10,006.0,01.23,203,027.5
11/18/2005 01:20,004.5,00.86,203,027.5
11/18/2005 01:30,003.1,00.43,225,026.5
11/18/2005 01:40,002.9,00.64,203,027.5
11/18/2005 01:50,002.1,00.59,203,028.5
11/18/2005 02:00,003.9,00.75,203,027.5
11/18/2005 02:10,005.3,00.53,203,028.5
11/18/2005 02:20,006.1,00.75,203,027.5
11/18/2005 02:30,002.3,01.18,203,027.5
11/18/2005 02:40,001.3,00.80,180,026.5
11/18/2005 02:50,001.0,00.53,203,026.5
11/18/2005 03:00,000.0,00.00,180,025.5
11/18/2005 03:10,000.0,00.00,135,025.5
11/18/2005 03:20,000.0,00.00,135,024.5
11/18/2005 03:30,000.0,00.05,135,025.5
11/18/2005 03:40,000.0,00.00,158,025.5
11/18/2005 03:50,000.0,00.00,158,025.5
11/18/2005 04:00,000.0,00.00,158,025.5
11/18/2005 04:10,000.0,00.00,158,026.5
11/18/2005 04:20,000.0,00.00,158,025.5
11/18/2005 04:30,000.0,00.00,180,025.5
11/18/2005 04:40,000.0,00.21,203,024.5
11/18/2005 04:50,000.0,00.00,203,025.5
11/18/2005 05:00,000.0,00.00,203,025.5
11/18/2005 05:10,000.0,00.05,203,025.5
11/18/2005 05:20,002.8,01.39,158,024.5
11/18/2005 05:30,004.4,00.96,135,023.5
11/18/2005 05:40,006.0,00.59,158,024.5
11/18/2005 05:50,005.1,00.75,158,024.5
11/18/2005 06:00,003.6,01.23,113,024.5
11/18/2005 06:10,005.6,00.53,113,023.5
11/18/2005 06:20,006.4,00.48,113,023.5
11/18/2005 06:30,006.8,00.37,113,022.5
11/18/2005 06:40,007.0,00.43,113,022.5
11/18/2005 06:50,007.2,00.64,113,023.5
11/18/2005 07:00,007.5,00.53,090,022.5
11/18/2005 07:10,007.8,00.53,113,022.5
11/18/2005 07:20,006.3,00.53,113,022.5
11/18/2005 07:30,005.3,00.59,135,022.5
11/18/2005 07:40,006.6,00.59,135,023.5
11/18/2005 07:50,007.2,00.70,158,023.5
11/18/2005 08:00,006.5,00.48,180,021.5
11/18/2005 08:10,005.9,00.70,180,021.5
11/18/2005 08:20,007.2,00.64,158,022.5
11/18/2005 08:30,006.2,01.02,135,023.5
11/18/2005 08:40,005.7,01.02,113,022.5
11/18/2005 08:50,007.0,00.48,135,022.5
11/18/2005 09:00,004.6,01.34,113,023.5
11/18/2005 09:10,003.8,00.64,113,023.5
11/18/2005 09:20,003.9,00.48,113,023.5
11/18/2005 09:30,004.5,00.75,090,024.5
11/18/2005 09:40,004.6,00.64,113,026.5
11/18/2005 09:50,002.9,01.18,113,026.5
11/18/2005 10:00,001.7,00.64,113,028.5
11/18/2005 10:10,000.9,00.37,090,029.5
11/18/2005 10:20,002.4,00.80,113,030.5
11/18/2005 10:30,002.6,00.86,090,030.5
11/18/2005 10:40,002.4,01.18,068,029.5
11/18/2005 10:50,000.8,00.32,090,031.5
11/18/2005 11:00,001.0,00.43,113,032.5
11/18/2005 11:10,000.0,00.16,135,033.5
11/18/2005 11:20,001.5,00.86,158,034.5
11/18/2005 11:30,001.8,00.86,225,034.5
11/18/2005 11:40,000.9,00.37,248,034.5
11/18/2005 11:50,001.2,00.59,338,034.5
11/18/2005 12:00,001.7,01.07,270,036.5
11/18/2005 12:10,002.0,00.86,293,036.5
11/18/2005 12:20,001.4,00.80,338,037.5
11/18/2005 12:30,002.2,01.07,000,037.5
11/18/2005 12:40,002.8,01.07,045,038.5
11/18/2005 12:50,002.5,01.23,023,038.5
11/18/2005 13:00,000.9,00.37,023,039.5
11/18/2005 13:10,000.8,00.27,023,041.5
11/18/2005 13:20,001.0,00.43,293,040.5
11/18/2005 13:30,001.7,01.02,225,040.5
11/18/2005 13:40,002.5,00.75,270,040.5
11/18/2005 13:50,001.5,00.64,293,041.5
11/18/2005 14:00,002.7,01.12,315,042.5
11/18/2005 14:10,004.4,01.12,315,042.5
11/18/2005 14:20,005.4,01.23,338,042.5
11/18/2005 14:30,005.1,00.96,338,043.5
11/18/2005 14:40,005.6,01.23,315,043.5
11/18/2005 14:50,004.1,01.02,293,043.5
11/18/2005 15:00,006.4,01.23,270,044.5
11/18/2005 15:10,007.6,01.28,293,045.5
11/18/2005 15:20,006.3,01.12,293,045.5
11/18/2005 15:30,007.9,01.07,293,044.5
11/18/2005 15:40,009.0,01.12,293,044.5
11/18/2005 15:50,009.5,00.96,270,044.5
11/18/2005 16:00,010.3,01.12,293,044.5
11/18/2005 16:10,010.8,00.86,293,043.5
11/18/2005 16:20,010.7,00.75,293,043.5
11/18/2005 16:30,009.3,00.91,293,043.5
11/18/2005 16:40,009.7,00.70,293,042.5
11/18/2005 16:50,010.1,00.64,293,042.5
11/18/2005 17:00,009.1,00.59,270,042.5
11/18/2005 17:10,009.0,00.80,270,041.5
11/18/2005 17:20,006.8,01.50,293,041.5
11/18/2005 17:30,006.1,00.64,315,041.5
11/18/2005 17:40,007.4,00.75,293,041.5
11/18/2005 17:50,008.5,00.59,270,040.5
11/18/2005 18:00,008.3,00.48,270,039.5
11/18/2005 18:10,009.3,00.96,293,039.5
11/18/2005 18:20,011.5,00.96,270,038.5
11/18/2005 18:30,010.7,00.64,293,038.5
11/18/2005 18:40,011.7,00.96,293,037.5
11/18/2005 18:50,012.9,00.43,293,036.5
11/18/2005 19:00,013.7,00.64,293,037.5
11/18/2005 19:10,013.0,00.75,270,037.5
11/18/2005 19:20,012.9,00.53,293,036.5
11/18/2005 19:30,011.3,00.80,293,036.5
11/18/2005 19:40,013.6,01.23,270,037.5
11/18/2005 19:50,013.5,00.86,270,036.5
11/18/2005 20:00,012.1,00.96,270,036.5
11/18/2005 20:10,012.9,00.59,270,035.5
11/18/2005 20:20,012.0,00.53,270,036.5
11/18/2005 20:30,011.7,00.59,270,037.5
11/18/2005 20:40,010.1,00.75,270,037.5
11/18/2005 20:50,008.2,00.64,270,037.5
11/18/2005 21:00,009.2,00.80,270,038.5
11/18/2005 21:10,009.7,00.59,270,037.5
11/18/2005 21:20,011.2,01.02,270,036.5
11/18/2005 21:30,010.4,00.86,270,035.5
11/18/2005 21:40,009.9,00.53,293,034.5
11/18/2005 21:50,009.6,00.75,293,036.5
11/18/2005 22:00,007.7,00.80,293,036.5
11/18/2005 22:10,009.2,01.07,293,036.5
11/18/2005 22:20,008.9,01.12,293,035.5
11/18/2005 22:30,010.3,01.55,293,035.5
11/18/2005 22:40,010.9,00.96,293,034.5
11/18/2005 22:50,010.0,00.48,270,034.5
11/18/2005 23:00,012.0,00.91,270,034.5
11/18/2005 23:10,011.4,01.02,270,034.5
11/18/2005 23:20,009.2,00.91,270,033.5
11/18/2005 23:30,011.4,00.70,270,034.5
11/18/2005 23:40,007.7,01.76,293,033.5
11/18/2005 23:50,006.7,01.07,315,034.5
11/19/2005 00:00,005.3,01.50,338,033.5
11/19/2005 00:10,003.8,01.23,338,033.5
11/19/2005 00:20,002.3,00.96,000,033.5
11/19/2005 00:30,002.9,00.59,293,032.5
11/19/2005 00:40,002.5,00.70,293,032.5
11/19/2005 00:50,002.2,00.70,293,032.5
11/19/2005 01:00,003.8,01.02,225,029.5
11/19/2005 01:10,002.7,00.59,225,029.5
11/19/2005 01:20,002.4,00.86,203,029.5
11/19/2005 01:30,001.6,01.02,203,031.5
11/19/2005 01:40,001.9,01.23,203,032.5
11/19/2005 01:50,001.2,00.48,203,032.5
11/19/2005 02:00,000.0,00.11,180,032.5
11/19/2005 02:10,000.0,00.00,158,031.5
11/19/2005 02:20,001.0,00.75,203,030.5
11/19/2005 02:30,002.5,00.91,225,028.5
11/19/2005 02:40,005.0,01.02,225,029.5
11/19/2005 02:50,006.8,00.59,203,029.5
11/19/2005 03:00,006.8,00.86,203,028.5
11/19/2005 03:10,005.8,00.86,180,029.5
11/19/2005 03:20,005.3,00.64,180,030.5
11/19/2005 03:30,005.2,00.59,180,029.5
11/19/2005 03:40,004.6,00.86,203,027.5
11/19/2005 03:50,004.0,00.70,248,026.5
11/19/2005 04:00,003.2,00.64,293,027.5
11/19/2005 04:10,003.2,01.12,023,027.5
11/19/2005 04:20,005.6,01.18,068,027.5
11/19/2005 04:30,003.7,00.64,068,027.5
11/19/2005 04:40,001.6,00.80,068,027.5
11/19/2005 04:50,002.1,00.70,203,025.5
11/19/2005 05:00,002.7,01.07,203,025.5
11/19/2005 05:10,002.9,00.59,180,025.5
11/19/2005 05:20,003.6,00.80,135,026.5
11/19/2005 05:30,003.3,00.59,135,026.5
11/19/2005 05:40,003.8,00.48,158,026.5
11/19/2005 05:50,003.3,00.96,180,024.5
11/19/2005 06:00,002.8,00.70,180,024.5
11/19/2005 06:10,001.8,00.64,203,024.5
11/19/2005 06:20,001.3,00.59,135,025.5
11/19/2005 06:30,001.3,00.59,113,025.5
11/19/2005 06:40,001.8,00.80,113,025.5
11/19/2005 06:50,004.9,00.53,090,025.5
11/19/2005 07:00,005.0,00.43,068,024.5
11/19/2005 07:10,004.0,00.64,068,024.5
11/19/2005 07:20,003.1,00.48,090,024.5
11/19/2005 07:30,003.2,00.64,090,023.5
11/19/2005 07:40,003.6,00.43,090,024.5
11/19/2005 07:50,002.8,00.48,090,024.5
11/19/2005 08:00,004.3,00.75,113,023.5
11/19/2005 08:10,004.9,00.70,135,024.5
11/19/2005 08:20,005.3,00.59,113,025.5
11/19/2005 08:30,006.4,00.59,113,025.5
11/19/2005 08:40,007.3,00.70,113,024.5
11/19/2005 08:50,006.8,00.59,135,025.5
11/19/2005 09:00,006.2,00.43,135,025.5
11/19/2005 09:10,005.7,00.48,135,025.5
11/19/2005 09:20,004.8,00.64,113,026.5
11/19/2005 09:30,003.3,00.64,113,027.5
11/19/2005 09:40,002.3,00.64,113,027.5
11/19/2005 09:50,000.0,00.00,113,030.5
11/19/2005 10:00,001.7,00.91,113,030.5
11/19/2005 10:10,001.2,00.53,090,031.5
11/19/2005 10:20,001.1,00.64,090,032.5
11/19/2005 10:30,003.3,00.64,090,032.5
11/19/2005 10:40,004.5,00.75,090,031.5
11/19/2005 10:50,004.8,00.75,090,031.5
11/19/2005 11:00,004.8,00.70,113,031.5
11/19/2005 11:10,004.3,00.70,113,032.5
11/19/2005 11:20,004.4,00.70,090,033.5
11/19/2005 11:30,004.7,00.70,090,034.5
11/19/2005 11:40,004.8,00.86,090,035.5
11/19/2005 11:50,004.6,00.91,090,035.5
11/19/2005 12:00,005.5,01.12,090,036.5
11/19/2005 12:10,005.0,01.07,090,037.5
11/19/2005 12:20,006.0,00.96,113,038.5
11/19/2005 12:30,006.1,00.96,113,038.5
11/19/2005 12:40,005.9,01.12,113,039.5
11/19/2005 12:50,004.8,00.91,113,041.5
11/19/2005 13:00,004.6,01.50,113,042.5
11/19/2005 13:10,004.7,01.18,113,043.5
11/19/2005 13:20,004.5,01.07,113,044.5
11/19/2005 13:30,004.0,01.66,113,044.5
11/19/2005 13:40,004.5,01.18,113,045.5
11/19/2005 13:50,004.3,01.44,113,046.5
11/19/2005 14:00,005.9,01.12,090,046.5
11/19/2005 14:10,007.0,01.18,113,046.5
11/19/2005 14:20,007.5,01.60,113,046.5
11/19/2005 14:30,006.8,01.82,090,046.5
11/19/2005 14:40,006.2,01.98,113,046.5
11/19/2005 14:50,006.6,01.55,090,047.5
11/19/2005 15:00,005.6,01.66,113,048.5
11/19/2005 15:10,005.9,01.50,113,048.5
11/19/2005 15:20,006.5,01.07,113,048.5
11/19/2005 15:30,006.8,01.28,113,048.5
11/19/2005 15:40,006.4,01.34,113,048.5
11/19/2005 15:50,004.8,01.60,135,048.5
11/19/2005 16:00,005.1,01.28,135,048.5
11/19/2005 16:10,003.4,00.70,158,048.5
11/19/2005 16:20,002.2,01.12,135,049.5
11/19/2005 16:30,001.7,00.91,135,050.5
11/19/2005 16:40,000.9,00.59,135,051.5
11/19/2005 16:50,001.4,00.70,270,050.5
11/19/2005 17:00,002.4,00.86,225,050.5
11/19/2005 17:10,002.7,01.07,248,049.5
11/19/2005 17:20,003.7,00.64,248,048.5
11/19/2005 17:30,004.2,00.86,248,048.5
11/19/2005 17:40,005.1,00.48,270,046.5
11/19/2005 17:50,005.9,00.32,270,045.5
11/19/2005 18:00,006.2,00.37,248,045.5
11/19/2005 18:10,006.8,00.43,248,043.5
11/19/2005 18:20,007.3,00.48,248,042.5
11/19/2005 18:30,008.1,00.43,248,041.5
11/19/2005 18:40,009.2,00.48,270,040.5
11/19/2005 18:50,009.5,00.48,270,040.5
11/19/2005 19:00,009.2,00.37,270,040.5
11/19/2005 19:10,009.1,00.53,270,040.5
11/19/2005 19:20,008.6,00.64,270,040.5
11/19/2005 19:30,009.0,00.53,270,040.5
11/19/2005 19:40,009.0,00.48,293,039.5
11/19/2005 19:50,008.1,00.64,293,038.5
11/19/2005 20:00,006.4,00.53,293,039.5
11/19/2005 20:10,005.6,00.43,293,039.5
11/19/2005 20:20,006.6,00.37,293,039.5
11/19/2005 20:30,006.8,00.43,293,038.5
11/19/2005 20:40,005.4,01.18,315,038.5
11/19/2005 20:50,004.6,00.91,315,038.5
11/19/2005 21:00,004.8,00.96,293,037.5
11/19/2005 21:10,004.4,00.48,293,037.5
11/19/2005 21:20,004.3,00.43,270,037.5
11/19/2005 21:30,003.3,00.59,270,037.5
11/19/2005 21:40,002.5,00.43,248,037.5
11/19/2005 21:50,001.6,00.86,225,037.5
11/19/2005 22:00,004.1,00.53,203,035.5
11/19/2005 22:10,005.3,00.48,225,033.5
11/19/2005 22:20,005.1,00.48,203,032.5
11/19/2005 22:30,006.2,00.59,203,032.5
11/19/2005 22:40,005.7,00.70,203,032.5
11/19/2005 22:50,006.3,00.64,203,031.5
11/19/2005 23:00,005.8,00.48,203,031.5
11/19/2005 23:10,005.3,00.48,203,032.5
11/19/2005 23:20,005.4,00.48,203,032.5
11/19/2005 23:30,004.7,00.59,225,031.5
11/19/2005 23:40,004.2,00.59,203,032.5
11/19/2005 23:50,004.2,00.75,180,033.5
11/20/2005 00:00,005.8,00.64,158,032.5
11/20/2005 00:10,004.2,00.59,203,032.5
11/20/2005 00:20,005.7,00.80,203,031.5
11/20/2005 00:30,006.2,00.70,180,031.5
11/20/2005 00:40,005.0,00.64,180,032.5
11/20/2005 00:50,003.5,00.64,180,031.5
11/20/2005 01:00,004.6,00.96,158,031.5
11/20/2005 01:10,002.5,01.76,158,030.5
11/20/2005 01:20,001.2,00.53,203,029.5
11/20/2005 01:30,001.7,00.70,293,029.5
11/20/2005 01:40,003.1,01.92,023,029.5
11/20/2005 01:50,003.0,00.70,045,028.5
11/20/2005 02:00,002.8,00.59,045,028.5
11/20/2005 02:10,001.7,01.02,045,028.5
11/20/2005 02:20,002.8,00.59,045,027.5
11/20/2005 02:30,002.7,00.53,045,027.5
11/20/2005 02:40,002.5,00.43,068,028.5
11/20/2005 02:50,003.3,00.48,113,026.5
11/20/2005 03:00,003.5,00.48,135,026.5
11/20/2005 03:10,002.4,00.59,158,027.5
11/20/2005 03:20,002.1,00.86,225,025.5
11/20/2005 03:30,002.0,00.53,248,026.5
11/20/2005 03:40,001.4,00.59,248,028.5
11/20/2005 03:50,000.0,00.00,248,028.5
11/20/2005 04:00,000.0,00.00,248,028.5
11/20/2005 04:10,001.1,00.37,270,027.5
11/20/2005 04:20,000.9,00.37,293,027.5
11/20/2005 04:30,002.1,00.70,000,028.5
11/20/2005 04:40,002.9,00.48,023,027.5
11/20/2005 04:50,002.3,00.43,023,026.5
11/20/2005 05:00,001.0,00.37,023,026.5
11/20/2005 05:10,000.8,00.27,023,026.5
11/20/2005 05:20,002.1,00.48,045,026.5
11/20/2005 05:30,002.8,00.70,090,026.5
11/20/2005 05:40,003.7,00.48,113,025.5
11/20/2005 05:50,003.6,00.70,135,026.5
11/20/2005 06:00,005.1,00.59,158,026.5
11/20/2005 06:10,004.5,00.53,158,025.5
11/20/2005 06:20,003.8,00.48,158,026.5
11/20/2005 06:30,003.2,00.64,158,026.5
11/20/2005 06:40,003.9,00.43,158,026.5
11/20/2005 06:50,001.9,01.02,158,025.5
11/20/2005 07:00,001.2,00.70,068,024.5
11/20/2005 07:10,001.0,00.43,023,024.5
11/20/2005 07:20,001.2,00.48,023,025.5
11/20/2005 07:30,004.1,01.28,113,024.5
11/20/2005 07:40,006.4,00.43,113,024.5
11/20/2005 07:50,005.9,00.80,113,023.5
11/20/2005 08:00,004.3,00.48,113,022.5
11/20/2005 08:10,005.4,01.23,135,022.5
11/20/2005 08:20,006.0,00.59,135,024.5
11/20/2005 08:30,005.5,00.48,135,024.5
11/20/2005 08:40,005.8,00.43,113,025.5
11/20/2005 08:50,005.1,00.53,113,025.5
11/20/2005 09:00,003.2,00.64,113,025.5
11/20/2005 09:10,003.9,01.23,113,025.5
11/20/2005 09:20,006.8,01.12,135,026.5
11/20/2005 09:30,007.6,00.75,135,026.5
11/20/2005 09:40,004.1,01.18,135,026.5
11/20/2005 09:50,003.2,01.23,158,028.5
11/20/2005 10:00,004.0,01.39,158,028.5
11/20/2005 10:10,004.5,00.91,113,029.5
11/20/2005 10:20,004.5,01.12,135,030.5
11/20/2005 10:30,004.6,00.64,113,032.5
11/20/2005 10:40,004.0,00.59,090,033.5
11/20/2005 10:50,003.0,00.64,068,032.5
11/20/2005 11:00,004.6,00.70,090,033.5
11/20/2005 11:10,005.5,00.96,090,033.5
11/20/2005 11:20,005.8,00.75,090,034.5
11/20/2005 11:30,005.4,00.75,090,035.5
11/20/2005 11:40,004.7,00.75,113,035.5
11/20/2005 11:50,005.0,00.80,135,036.5
11/20/2005 12:00,003.9,01.23,113,037.5
11/20/2005 12:10,005.2,00.80,113,039.5
11/20/2005 12:20,005.6,00.96,113,039.5
11/20/2005 12:30,006.7,01.23,090,039.5
11/20/2005 12:40,006.3,00.96,090,039.5
11/20/2005 12:50,005.6,00.96,090,041.5
11/20/2005 13:00,005.6,00.91,090,041.5
11/20/2005 13:10,005.1,01.44,068,042.5
11/20/2005 13:20,005.5,01.39,068,042.5
11/20/2005 13:30,005.9,01.18,090,042.5
11/20/2005 13:40,005.1,01.18,113,044.5
11/20/2005 13:50,005.4,01.34,113,045.5
11/20/2005 14:00,006.4,01.34,113,045.5
11/20/2005 14:10,006.4,01.39,113,045.5
11/20/2005 14:20,006.1,01.23,113,046.5
11/20/2005 14:30,005.4,01.34,113,047.5
11/20/2005 14:40,005.1,01.34,135,047.5
11/20/2005 14:50,005.1,01.23,135,047.5
11/20/2005 15:00,005.3,01.18,158,047.5
11/20/2005 15:10,007.1,01.18,180,047.5
11/20/2005 15:20,006.7,01.07,180,047.5
11/20/2005 15:30,006.7,01.34,180,048.5
11/20/2005 15:40,004.9,01.60,180,048.5
11/20/2005 15:50,004.6,01.28,180,049.5
11/20/2005 16:00,003.6,01.18,158,049.5
11/20/2005 16:10,003.7,01.34,203,050.5
11/20/2005 16:20,002.4,01.50,225,050.5
11/20/2005 16:30,002.1,00.86,203,050.5
11/20/2005 16:40,002.3,00.96,248,050.5
11/20/2005 16:50,002.3,00.86,293,050.5
11/20/2005 17:00,001.5,00.64,315,050.5
11/20/2005 17:10,002.3,00.64,315,049.5
11/20/2005 17:20,002.8,00.37,338,048.5
11/20/2005 17:30,002.8,00.43,338,048.5
11/20/2005 17:40,003.6,00.43,000,048.5
11/20/2005 17:50,004.4,00.43,000,047.5
11/20/2005 18:00,004.8,00.37,000,046.5
11/20/2005 18:10,003.8,00.48,000,045.5
11/20/2005 18:20,003.9,01.44,315,042.5
11/20/2005 18:30,007.7,01.02,293,040.5
11/20/2005 18:40,007.6,00.53,293,039.5
11/20/2005 18:50,008.5,00.70,293,038.5
11/20/2005 19:00,008.2,00.59,293,037.5
11/20/2005 19:10,008.8,00.59,270,037.5
11/20/2005 19:20,007.8,01.28,293,036.5
11/20/2005 19:30,008.1,00.91,293,037.5
11/20/2005 19:40,006.4,01.02,270,036.5
11/20/2005 19:50,008.2,01.12,270,036.5
11/20/2005 20:00,009.4,00.64,270,036.5
11/20/2005 20:10,009.2,00.75,270,036.5
11/20/2005 20:20,009.0,00.70,293,036.5
11/20/2005 20:30,009.1,00.86,270,036.5
11/20/2005 20:40,008.5,00.70,270,035.5
11/20/2005 20:50,009.0,00.75,270,034.5
11/20/2005 21:00,008.5,00.59,270,034.5
11/20/2005 21:10,007.9,00.59,293,034.5
11/20/2005 21:20,004.3,01.28,293,034.5
11/20/2005 21:30,003.8,00.64,315,034.5
11/20/2005 21:40,005.0,00.70,293,035.5
11/20/2005 21:50,003.6,01.23,293,034.5
11/20/2005 22:00,001.4,00.53,293,035.5
11/20/2005 22:10,000.8,00.21,293,035.5
11/20/2005 22:20,001.3,00.59,270,034.5
11/20/2005 22:30,001.5,00.64,293,035.5
11/20/2005 22:40,000.8,00.27,248,034.5
11/20/2005 22:50,000.0,00.00,248,033.5
11/20/2005 23:00,001.1,00.43,225,033.5
11/20/2005 23:10,001.1,00.48,045,034.5
11/20/2005 23:20,001.5,00.53,090,033.5
11/20/2005 23:30,001.2,00.53,180,030.5
11/20/2005 23:40,001.0,00.43,180,030.5
11/20/2005 23:50,001.7,00.59,180,031.5
11/21/2005 00:00,001.0,00.37,203,031.5
11/21/2005 00:10,001.2,00.59,180,031.5
11/21/2005 00:20,003.1,00.80,158,031.5
11/21/2005 00:30,002.9,00.48,180,030.5
11/21/2005 00:40,003.3,00.43,180,031.5
11/21/2005 00:50,000.9,00.32,180,030.5
11/21/2005 01:00,001.5,00.64,135,030.5
11/21/2005 01:10,000.9,00.32,090,031.5
11/21/2005 01:20,001.4,00.70,113,031.5
11/21/2005 01:30,001.0,00.37,158,030.5
11/21/2005 01:40,000.9,00.43,180,030.5
11/21/2005 01:50,003.5,00.96,225,029.5
11/21/2005 02:00,004.2,00.53,225,031.5
11/21/2005 02:10,001.4,00.75,180,031.5
11/21/2005 02:20,000.8,00.27,113,030.5
11/21/2005 02:30,001.0,00.43,225,031.5
11/21/2005 02:40,000.0,00.00,225,031.5
11/21/2005 02:50,000.0,00.11,225,030.5
11/21/2005 03:00,000.9,00.37,113,028.5
11/21/2005 03:10,001.3,00.59,135,027.5
11/21/2005 03:20,002.4,00.53,180,027.5
11/21/2005 03:30,001.4,00.70,180,028.5
11/21/2005 03:40,001.6,01.18,158,027.5
11/21/2005 03:50,004.4,00.37,113,027.5
11/21/2005 04:00,004.4,00.43,135,027.5
11/21/2005 04:10,004.8,00.48,113,026.5
11/21/2005 04:20,005.4,00.59,113,026.5
11/21/2005 04:30,004.9,00.59,158,026.5
11/21/2005 04:40,003.3,00.53,135,027.5
11/21/2005 04:50,002.2,00.48,135,026.5
11/21/2005 05:00,001.7,00.64,135,025.5
11/21/2005 05:10,003.7,01.71,158,026.5
11/21/2005 05:20,006.7,00.64,158,026.5
11/21/2005 05:30,006.6,00.59,158,026.5
11/21/2005 05:40,007.3,00.53,158,026.5
11/21/2005 05:50,007.8,00.48,180,025.5
11/21/2005 06:00,008.1,00.48,158,025.5
11/21/2005 06:10,007.9,00.59,158,027.5
11/21/2005 06:20,006.9,00.53,135,028.5
11/21/2005 06:30,006.6,00.48,135,028.5
11/21/2005 06:40,006.8,00.53,113,027.5
11/21/2005 06:50,006.4,00.53,113,026.5
11/21/2005 07:00,006.3,00.64,113,026.5
11/21/2005 07:10,005.8,00.64,090,025.5
11/21/2005 07:20,005.0,00.37,090,025.5
11/21/2005 07:30,004.3,00.53,090,025.5
11/21/2005 07:40,002.0,00.70,090,024.5
11/21/2005 07:50,002.2,00.80,090,024.5
11/21/2005 08:00,004.4,00.43,090,023.5
11/21/2005 08:10,003.3,00.32,113,023.5
11/21/2005 08:20,004.5,01.12,113,023.5
11/21/2005 08:30,007.4,00.48,113,023.5
11/21/2005 08:40,007.1,00.48,113,023.5
11/21/2005 08:50,006.9,00.48,113,022.5
11/21/2005 09:00,009.7,00.70,135,023.5
11/21/2005 09:10,009.4,00.70,158,024.5
11/21/2005 09:20,007.1,00.75,158,024.5
11/21/2005 09:30,005.7,00.64,158,024.5
11/21/2005 09:40,005.0,01.12,158,025.5
11/21/2005 09:50,003.8,00.59,180,026.5
11/21/2005 10:00,002.0,01.07,113,028.5
11/21/2005 10:10,001.3,00.53,090,029.5
11/21/2005 10:20,003.4,00.59,068,030.5
11/21/2005 10:30,005.3,01.44,068,030.5
11/21/2005 10:40,007.8,00.70,068,029.5
11/21/2005 10:50,009.0,00.96,090,029.5
11/21/2005 11:00,008.5,00.86,113,031.5
11/21/2005 11:10,007.5,00.80,113,032.5
11/21/2005 11:20,006.2,00.86,113,032.5
11/21/2005 11:30,004.9,00.91,135,033.5
11/21/2005 11:40,003.7,00.86,135,035.5
11/21/2005 11:50,003.1,01.07,113,036.5
11/21/2005 12:00,002.2,00.86,113,038.5
11/21/2005 12:10,001.7,01.12,113,040.5
11/21/2005 12:20,002.1,01.07,090,041.5
11/21/2005 12:30,001.6,00.80,090,042.5
11/21/2005 12:40,001.3,00.75,158,042.5
11/21/2005 12:50,002.4,01.44,068,044.5
11/21/2005 13:00,003.9,01.18,113,043.5
11/21/2005 13:10,004.8,01.07,068,043.5
11/21/2005 13:20,004.3,01.18,068,042.5
11/21/2005 13:30,003.3,01.18,045,043.5
11/21/2005 13:40,002.6,01.50,023,043.5
11/21/2005 13:50,002.8,00.91,023,044.5
11/21/2005 14:00,002.3,01.18,045,045.5
11/21/2005 14:10,001.1,00.59,000,046.5
11/21/2005 14:20,003.7,01.12,315,046.5
11/21/2005 14:30,003.5,01.34,293,045.5
11/21/2005 14:40,002.6,01.07,315,045.5
11/21/2005 14:50,001.8,00.80,315,047.5
11/21/2005 15:00,002.2,00.70,315,047.5
11/21/2005 15:10,002.0,00.96,270,048.5
11/21/2005 15:20,001.2,00.70,315,048.5
11/21/2005 15:30,002.9,01.28,270,049.5
11/21/2005 15:40,004.6,00.96,248,048.5
11/21/2005 15:50,004.7,01.12,225,048.5
11/21/2005 16:00,005.5,00.86,225,048.5
11/21/2005 16:10,005.8,00.59,248,048.5
11/21/2005 16:20,005.2,00.70,248,048.5
11/21/2005 16:30,004.6,00.70,248,049.5
11/21/2005 16:40,004.3,00.70,225,049.5
11/21/2005 16:50,005.0,00.75,248,049.5
11/21/2005 17:00,005.3,00.48,248,049.5
11/21/2005 17:10,004.5,00.43,248,049.5
11/21/2005 17:20,004.4,00.37,270,049.5
11/21/2005 17:30,006.1,00.80,293,048.5
11/21/2005 17:40,008.4,00.91,293,046.5
11/21/2005 17:50,009.6,00.43,293,044.5
11/21/2005 18:00,009.9,00.48,293,043.5
11/21/2005 18:10,010.5,00.64,293,041.5
11/21/2005 18:20,011.4,00.59,293,040.5
11/21/2005 18:30,011.5,00.53,293,039.5
11/21/2005 18:40,012.0,00.43,293,038.5
11/21/2005 18:50,012.3,00.43,293,039.5
11/21/2005 19:00,010.8,00.86,293,037.5
11/21/2005 19:10,010.6,00.53,293,037.5
11/21/2005 19:20,009.6,00.70,293,036.5
11/21/2005 19:30,009.4,00.86,293,036.5
11/21/2005 19:40,011.2,01.23,293,036.5
11/21/2005 19:50,012.1,00.96,293,036.5
11/21/2005 20:00,012.4,00.80,293,036.5
11/21/2005 20:10,012.2,01.02,293,036.5
11/21/2005 20:20,011.6,00.91,270,036.5
11/21/2005 20:30,010.3,01.02,270,035.5
11/21/2005 20:40,009.4,00.86,270,035.5
11/21/2005 20:50,009.3,00.70,248,034.5
11/21/2005 21:00,009.0,00.64,248,033.5
11/21/2005 21:10,009.7,00.59,270,034.5
11/21/2005 21:20,009.0,00.53,270,034.5
11/21/2005 21:30,008.4,01.07,270,034.5
11/21/2005 21:40,001.7,01.18,225,034.5
11/21/2005 21:50,001.0,00.53,023,035.5
11/21/2005 22:00,000.0,00.00,023,035.5
11/21/2005 22:10,000.0,00.11,045,035.5
11/21/2005 22:20,001.1,00.48,113,035.5
11/21/2005 22:30,001.8,00.43,180,034.5
11/21/2005 22:40,002.8,00.64,180,034.5
11/21/2005 22:50,003.4,00.64,158,034.5
11/21/2005 23:00,004.1,00.59,158,034.5
11/21/2005 23:10,004.5,00.80,180,032.5
11/21/2005 23:20,007.2,01.07,203,030.5
11/21/2005 23:30,006.7,00.80,203,029.5
11/21/2005 23:40,006.6,00.91,203,029.5
11/21/2005 23:50,006.9,00.64,203,029.5
11/22/2005 00:00,007.6,00.70,203,029.5
11/22/2005 00:10,009.0,00.86,203,029.5
11/22/2005 00:20,009.1,00.59,203,030.5
11/22/2005 00:30,008.3,00.59,203,030.5
11/22/2005 00:40,008.5,00.48,203,031.5
11/22/2005 00:50,008.1,00.91,225,031.5
11/22/2005 01:00,003.6,01.60,225,031.5
11/22/2005 01:10,003.8,00.86,203,030.5
11/22/2005 01:20,003.3,00.59,203,029.5
11/22/2005 01:30,001.7,00.91,180,029.5
11/22/2005 01:40,002.7,01.55,180,028.5
11/22/2005 01:50,004.3,00.48,158,029.5
11/22/2005 02:00,004.5,00.43,158,029.5
11/22/2005 02:10,003.6,00.91,135,028.5
11/22/2005 02:20,003.6,00.59,135,028.5
11/22/2005 02:30,003.5,00.59,113,028.5
11/22/2005 02:40,002.0,00.70,113,028.5
11/22/2005 02:50,001.8,00.70,113,028.5
11/22/2005 03:00,002.1,00.64,113,028.5
11/22/2005 03:10,000.9,00.37,113,028.5
11/22/2005 03:20,000.0,00.00,113,027.5
11/22/2005 03:30,000.0,00.00,113,027.5
11/22/2005 03:40,001.1,00.48,113,027.5
11/22/2005 03:50,000.8,00.32,113,027.5
11/22/2005 04:00,002.6,00.59,113,028.5
11/22/2005 04:10,003.5,00.43,135,026.5
11/22/2005 04:20,003.3,00.37,135,027.5
11/22/2005 04:30,003.1,00.43,158,027.5
11/22/2005 04:40,002.0,00.86,158,025.5
11/22/2005 04:50,000.8,00.27,158,025.5
11/22/2005 05:00,000.0,00.00,158,026.5
11/22/2005 05:10,000.9,00.37,158,025.5
11/22/2005 05:20,000.0,00.16,158,026.5
11/22/2005 05:30,001.7,00.59,158,026.5
11/22/2005 05:40,003.3,00.91,158,024.5
11/22/2005 05:50,004.2,00.43,158,024.5
11/22/2005 06:00,002.3,00.86,158,025.5
11/22/2005 06:10,001.5,00.70,158,025.5
11/22/2005 06:20,002.1,00.53,113,025.5
11/22/2005 06:30,001.6,01.12,113,024.5
11/22/2005 06:40,005.3,00.43,090,024.5
11/22/2005 06:50,005.3,00.37,090,024.5
11/22/2005 07:00,005.1,00.37,113,024.5
11/22/2005 07:10,005.2,00.48,113,024.5
11/22/2005 07:20,005.3,00.43,113,023.5
11/22/2005 07:30,005.3,00.53,113,022.5
11/22/2005 07:40,006.2,00.48,113,022.5
11/22/2005 07:50,007.0,00.80,135,022.5
11/22/2005 08:00,008.4,00.70,158,022.5
11/22/2005 08:10,009.0,00.70,158,021.5
11/22/2005 08:20,007.0,00.86,135,022.5
11/22/2005 08:30,004.8,00.53,135,023.5
11/22/2005 08:40,004.2,00.75,158,022.5
11/22/2005 08:50,003.5,00.70,180,022.5
11/22/2005 09:00,001.9,01.02,158,022.5
11/22/2005 09:10,001.2,00.59,180,024.5
11/22/2005 09:20,001.2,00.80,180,025.5
11/22/2005 09:30,003.0,00.59,135,027.5
11/22/2005 09:40,005.0,00.86,113,029.5
11/22/2005 09:50,005.9,00.43,090,026.5
11/22/2005 10:00,005.3,00.64,090,026.5
11/22/2005 10:10,003.0,00.59,090,028.5
11/22/2005 10:20,002.1,00.53,113,028.5
11/22/2005 10:30,001.9,00.70,090,030.5
11/22/2005 10:40,002.8,00.64,090,030.5
11/22/2005 10:50,003.2,00.59,090,030.5
11/22/2005 11:00,002.8,00.70,113,030.5
11/22/2005 11:10,002.9,01.02,113,030.5
11/22/2005 11:20,002.9,01.07,113,031.5
11/22/2005 11:30,003.5,00.80,090,032.5
11/22/2005 11:40,002.9,00.75,113,033.5
11/22/2005 11:50,003.6,00.64,113,033.5
11/22/2005 12:00,003.8,00.75,113,034.5
11/22/2005 12:10,003.3,00.96,090,036.5
11/22/2005 12:20,002.6,01.02,068,037.5
11/22/2005 12:30,002.8,00.86,068,037.5
11/22/2005 12:40,001.8,00.80,068,038.5
11/22/2005 12:50,003.0,01.02,090,040.5
11/22/2005 13:00,001.8,01.02,135,041.5
11/22/2005 13:10,002.1,01.12,158,042.5
11/22/2005 13:20,002.8,01.07,180,042.5
11/22/2005 13:30,002.0,00.96,158,043.5
11/22/2005 13:40,001.5,00.80,135,044.5
11/22/2005 13:50,001.8,01.18,203,045.5
11/22/2005 14:00,001.5,00.80,135,046.5
11/22/2005 14:10,001.8,00.91,180,047.5
11/22/2005 14:20,002.8,01.28,158,047.5
11/22/2005 14:30,003.8,01.28,113,047.5
11/22/2005 14:40,003.4,01.76,158,047.5
11/22/2005 14:50,003.8,01.23,135,047.5
11/22/2005 15:00,004.4,00.96,113,048.5
11/22/2005 15:10,004.0,00.75,135,049.5
11/22/2005 15:20,002.9,01.12,158,049.5
11/22/2005 15:30,003.2,01.44,203,048.5
11/22/2005 15:40,002.5,01.07,225,049.5
11/22/2005 15:50,001.6,00.91,180,051.5
11/22/2005 16:00,001.4,00.86,135,051.5
11/22/2005 16:10,001.8,00.86,180,052.5
11/22/2005 16:20,003.0,00.53,225,050.5
11/22/2005 16:30,002.7,00.59,248,050.5
11/22/2005 16:40,002.2,00.70,270,050.5
11/22/2005 16:50,001.2,00.53,293,050.5
11/22/2005 17:00,001.2,00.59,315,049.5
11/22/2005 17:10,000.0,00.00,315,049.5
11/22/2005 17:20,001.7,00.70,338,048.5
11/22/2005 17:30,004.0,01.66,000,047.5
11/22/2005 17:40,006.8,00.37,000,045.5
11/22/2005 17:50,005.9,00.43,000,044.5
11/22/2005 18:00,005.5,00.91,338,043.5
11/22/2005 18:10,006.5,00.75,293,041.5
11/22/2005 18:20,011.4,01.98,293,039.5
11/22/2005 18:30,011.5,00.80,315,038.5
11/22/2005 18:40,009.9,00.53,293,037.5
11/22/2005 18:50,010.5,00.53,293,037.5
11/22/2005 19:00,010.5,00.53,293,036.5
11/22/2005 19:10,009.9,00.59,293,036.5
11/22/2005 19:20,011.4,00.70,293,036.5
11/22/2005 19:30,012.5,00.48,293,035.5
11/22/2005 19:40,012.2,00.53,293,035.5
11/22/2005 19:50,012.8,00.43,293,035.5
11/22/2005 20:00,011.5,00.80,270,035.5
11/22/2005 20:10,010.0,00.86,270,035.5
11/22/2005 20:20,009.3,00.70,270,033.5
11/22/2005 20:30,008.9,00.48,248,033.5
11/22/2005 20:40,009.0,00.53,270,033.5
11/22/2005 20:50,007.9,00.70,270,033.5
11/22/2005 21:00,007.4,00.64,270,033.5
11/22/2005 21:10,006.1,00.59,270,033.5
11/22/2005 21:20,005.9,00.59,270,033.5
11/22/2005 21:30,005.9,00.64,270,033.5
11/22/2005 21:40,004.8,00.75,270,033.5
11/22/2005 21:50,004.6,00.64,225,033.5
11/22/2005 22:00,004.7,00.80,248,033.5
11/22/2005 22:10,002.1,00.70,270,033.5
11/22/2005 22:20,003.2,01.18,338,033.5
11/22/2005 22:30,003.2,00.48,315,033.5
11/22/2005 22:40,002.9,00.48,338,033.5
11/22/2005 22:50,002.2,00.48,338,033.5
11/22/2005 23:00,000.0,00.16,338,032.5
11/22/2005 23:10,001.5,00.59,270,032.5
11/22/2005 23:20,001.6,00.86,203,031.5
11/22/2005 23:30,001.9,00.43,203,030.5
11/22/2005 23:40,002.4,00.43,203,030.5
11/22/2005 23:50,002.7,00.37,203,031.5
11/23/2005 00:00,003.8,00.48,225,029.5
11/23/2005 00:10,003.3,00.70,203,028.5
11/23/2005 00:20,002.6,00.64,203,029.5
11/23/2005 00:30,002.1,00.43,203,029.5
11/23/2005 00:40,002.1,00.43,203,028.5
11/23/2005 00:50,002.0,00.43,203,028.5
11/23/2005 01:00,003.5,00.59,203,027.5
11/23/2005 01:10,003.0,00.48,203,028.5
11/23/2005 01:20,003.5,00.59,203,027.5
11/23/2005 01:30,004.0,00.43,203,027.5
11/23/2005 01:40,003.8,00.43,203,027.5
11/23/2005 01:50,004.1,00.53,203,026.5
11/23/2005 02:00,004.2,00.48,203,026.5
11/23/2005 02:10,002.6,00.43,203,028.5
11/23/2005 02:20,002.1,00.80,158,028.5
11/23/2005 02:30,001.7,00.70,113,027.5
11/23/2005 02:40,001.8,01.07,113,026.5
11/23/2005 02:50,004.6,00.64,180,027.5
11/23/2005 03:00,003.0,00.53,203,026.5
11/23/2005 03:10,004.3,00.59,225,028.5
11/23/2005 03:20,005.5,00.96,203,026.5
11/23/2005 03:30,004.2,00.75,203,026.5
11/23/2005 03:40,002.9,00.59,203,026.5
11/23/2005 03:50,003.1,00.80,180,027.5
11/23/2005 04:00,001.8,01.02,158,026.5
11/23/2005 04:10,001.0,00.64,113,024.5
11/23/2005 04:20,001.4,00.75,113,025.5
11/23/2005 04:30,002.3,00.75,113,024.5
11/23/2005 04:40,002.3,00.80,090,024.5
11/23/2005 04:50,001.7,00.75,090,024.5
11/23/2005 05:00,003.0,00.53,090,024.5
11/23/2005 05:10,003.5,00.43,090,023.5
11/23/2005 05:20,004.7,00.80,113,023.5
11/23/2005 05:30,006.1,00.43,113,023.5
11/23/2005 05:40,006.1,00.37,113,023.5
11/23/2005 05:50,006.2,00.53,113,023.5
11/23/2005 06:00,005.4,00.48,113,022.5
11/23/2005 06:10,004.6,00.59,113,022.5
11/23/2005 06:20,003.5,00.43,113,022.5
11/23/2005 06:30,002.8,00.43,113,022.5
11/23/2005 06:40,003.1,00.43,113,022.5
11/23/2005 06:50,003.1,00.75,113,022.5
11/23/2005 07:00,001.7,01.02,158,021.5
11/23/2005 07:10,003.3,00.86,203,022.5
11/23/2005 07:20,004.1,00.37,203,023.5
11/23/2005 07:30,003.2,00.48,180,023.5
11/23/2005 07:40,001.7,00.86,180,023.5
11/23/2005 07:50,005.3,00.75,090,021.5
11/23/2005 08:00,005.6,00.43,090,020.5
11/23/2005 08:10,005.9,00.48,113,021.5
11/23/2005 08:20,005.8,00.48,113,021.5
11/23/2005 08:30,005.3,00.86,113,021.5
11/23/2005 08:40,003.1,00.96,113,021.5
11/23/2005 08:50,001.0,00.43,113,021.5
11/23/2005 09:00,001.3,00.70,113,021.5
11/23/2005 09:10,004.1,00.48,135,020.5
11/23/2005 09:20,004.4,00.53,158,020.5
11/23/2005 09:30,005.0,01.07,158,021.5
11/23/2005 09:40,002.0,00.96,135,022.5
11/23/2005 09:50,001.7,00.70,135,024.5
11/23/2005 10:00,001.9,00.75,113,026.5
11/23/2005 10:10,001.1,00.43,113,027.5
11/23/2005 10:20,001.0,00.48,113,029.5
11/23/2005 10:30,001.8,00.70,135,028.5
11/23/2005 10:40,001.0,00.53,158,029.5
11/23/2005 10:50,000.0,00.11,158,032.5
11/23/2005 11:00,001.6,00.75,113,033.5
11/23/2005 11:10,002.1,00.70,090,033.5
11/23/2005 11:20,003.1,00.70,113,032.5
11/23/2005 11:30,002.7,00.70,090,032.5
11/23/2005 11:40,001.7,00.96,090,034.5
11/23/2005 11:50,001.7,00.80,068,035.5
11/23/2005 12:00,002.1,00.80,090,035.5
11/23/2005 12:10,002.7,01.02,090,036.5
11/23/2005 12:20,003.4,01.07,090,036.5
11/23/2005 12:30,002.9,01.23,090,037.5
11/23/2005 12:40,002.0,01.02,113,039.5
11/23/2005 12:50,000.9,00.43,135,041.5
11/23/2005 13:00,002.1,01.07,023,041.5
11/23/2005 13:10,001.0,00.43,338,042.5
11/23/2005 13:20,001.2,00.70,248,043.5
11/23/2005 13:30,001.2,00.53,135,044.5
11/23/2005 13:40,003.7,01.28,113,044.5
11/23/2005 13:50,005.1,01.23,113,043.5
11/23/2005 14:00,004.6,01.23,158,043.5
11/23/2005 14:10,004.0,01.28,135,044.5
11/23/2005 14:20,003.7,01.23,113,044.5
11/23/2005 14:30,003.1,01.34,113,045.5
11/23/2005 14:40,002.6,01.23,090,046.5
11/23/2005 14:50,003.0,01.28,113,046.5
11/23/2005 15:00,004.0,01.07,090,047.5
11/23/2005 15:10,004.0,01.50,113,046.5
11/23/2005 15:20,002.7,01.07,090,046.5
11/23/2005 15:30,002.3,01.23,113,048.5
11/23/2005 15:40,002.0,00.91,090,049.5
11/23/2005 15:50,001.5,00.86,113,048.5
11/23/2005 16:00,002.5,00.91,315,047.5
11/23/2005 16:10,002.3,01.12,315,047.5
11/23/2005 16:20,001.7,01.07,315,047.5
11/23/2005 16:30,001.7,00.75,315,047.5
11/23/2005 16:40,001.7,00.53,293,047.5
11/23/2005 16:50,001.6,00.48,293,047.5
11/23/2005 17:00,001.2,00.43,293,047.5
11/23/2005 17:10,002.6,00.59,338,046.5
11/23/2005 17:20,003.4,00.59,000,045.5
11/23/2005 17:30,002.8,00.37,000,044.5
11/23/2005 17:40,002.9,00.43,338,043.5
11/23/2005 17:50,004.0,01.50,338,042.5
11/23/2005 18:00,009.9,01.44,315,040.5
11/23/2005 18:10,010.8,00.53,293,037.5
11/23/2005 18:20,010.2,00.59,293,035.5
11/23/2005 18:30,010.7,00.59,293,033.5
11/23/2005 18:40,012.3,00.53,293,032.5
11/23/2005 18:50,013.0,00.43,293,032.5
11/23/2005 19:00,013.2,00.53,270,031.5
11/23/2005 19:10,013.9,00.59,270,031.5
11/23/2005 19:20,014.3,00.43,293,031.5
11/23/2005 19:30,013.9,00.43,293,031.5
11/23/2005 19:40,013.5,00.59,293,031.5
11/23/2005 19:50,012.5,00.53,270,031.5
11/23/2005 20:00,011.3,00.70,270,031.5
11/23/2005 20:10,009.8,01.12,270,030.5
11/23/2005 20:20,011.2,00.80,270,030.5
11/23/2005 20:30,009.7,00.75,270,031.5
11/23/2005 20:40,009.3,01.12,270,031.5
11/23/2005 20:50,009.5,00.59,270,031.5
11/23/2005 21:00,008.0,00.48,270,031.5
11/23/2005 21:10,006.9,00.96,270,031.5
11/23/2005 21:20,002.3,01.28,270,030.5
11/23/2005 21:30,001.9,00.96,315,030.5
11/23/2005 21:40,003.3,00.53,000,031.5
11/23/2005 21:50,001.7,00.75,000,031.5
11/23/2005 22:00,001.7,00.48,338,030.5
11/23/2005 22:10,000.0,00.11,338,030.5
11/23/2005 22:20,002.4,00.91,000,030.5
11/23/2005 22:30,003.3,00.80,203,030.5
11/23/2005 22:40,001.5,00.70,203,030.5
11/23/2005 22:50,001.4,00.59,203,029.5
11/23/2005 23:00,002.1,00.43,135,029.5
11/23/2005 23:10,002.5,00.48,135,029.5
11/23/2005 23:20,002.7,00.43,113,029.5
11/23/2005 23:30,001.9,00.59,113,028.5
11/23/2005 23:40,002.0,00.70,113,027.5
11/23/2005 23:50,003.7,00.48,090,027.5
11/24/2005 00:00,003.9,00.37,090,027.5
11/24/2005 00:10,003.2,00.80,090,026.5
11/24/2005 00:20,003.7,00.59,023,025.5
11/24/2005 00:30,002.8,00.43,000,023.5
11/24/2005 00:40,003.0,00.53,000,023.5
11/24/2005 00:50,003.5,00.48,045,022.5
11/24/2005 01:00,002.7,00.53,068,021.5
11/24/2005 01:10,001.7,00.70,068,020.5
11/24/2005 01:20,000.0,00.11,068,020.5
11/24/2005 01:30,001.1,00.43,068,020.5
11/24/2005 01:40,000.0,00.00,068,019.5
11/24/2005 01:50,000.0,00.11,068,019.5
11/24/2005 02:00,000.0,00.00,068,020.5
11/24/2005 02:10,000.0,00.00,068,019.5
11/24/2005 02:20,000.0,00.00,068,019.5
11/24/2005 02:30,000.0,00.00,068,019.5
11/24/2005 02:40,000.9,00.32,023,019.5
11/24/2005 02:50,001.1,00.53,000,018.5
11/24/2005 03:00,001.9,00.43,315,018.5
11/24/2005 03:10,001.5,00.32,315,018.5
11/24/2005 03:20,001.3,00.59,293,018.5
11/24/2005 03:30,000.0,00.00,293,018.5
11/24/2005 03:40,000.9,00.32,293,019.5
11/24/2005 03:50,001.9,00.43,248,018.5
11/24/2005 04:00,000.8,00.21,248,019.5
11/24/2005 04:10,000.0,00.00,248,020.5
11/24/2005 04:20,000.0,00.00,248,020.5
11/24/2005 04:30,000.0,00.00,248,019.5
11/24/2005 04:40,000.0,00.00,248,019.5
11/24/2005 04:50,000.9,00.43,270,019.5
11/24/2005 05:00,004.0,00.64,000,018.5
11/24/2005 05:10,004.4,00.59,000,017.5
11/24/2005 05:20,003.2,00.43,023,017.5
11/24/2005 05:30,001.0,00.43,023,017.5
11/24/2005 05:40,000.0,00.00,023,016.5
11/24/2005 05:50,000.0,00.00,023,016.5
11/24/2005 06:00,001.6,00.48,023,016.5
11/24/2005 06:10,001.6,00.59,023,016.5
11/24/2005 06:20,002.6,00.80,045,016.5
11/24/2005 06:30,003.5,00.96,023,016.5
11/24/2005 06:40,001.7,00.53,000,017.5
11/24/2005 06:50,001.9,00.64,000,017.5
11/24/2005 07:00,001.5,00.64,023,017.5
11/24/2005 07:10,000.9,00.27,045,017.5
11/24/2005 07:20,000.0,00.11,068,017.5
11/24/2005 07:30,000.8,00.21,045,017.5
11/24/2005 07:40,000.0,00.00,293,017.5
11/24/2005 07:50,000.0,00.00,293,017.5
11/24/2005 08:00,000.0,00.00,293,016.5
11/24/2005 08:10,000.0,00.00,293,015.5
11/24/2005 08:20,000.0,00.00,293,015.5
11/24/2005 08:30,000.0,00.00,248,015.5
11/24/2005 08:40,001.8,00.96,180,015.5
11/24/2005 08:50,004.0,00.80,158,015.5
11/24/2005 09:00,003.5,00.48,135,016.5
11/24/2005 09:10,003.1,00.43,135,017.5
11/24/2005 09:20,004.8,00.75,135,019.5
11/24/2005 09:30,004.1,00.64,135,018.5
11/24/2005 09:40,003.6,00.43,158,018.5
11/24/2005 09:50,003.1,01.18,180,020.5
11/24/2005 10:00,000.0,00.00,180,022.5
11/24/2005 10:10,000.0,00.00,180,023.5
11/24/2005 10:20,000.0,00.00,180,025.5
11/24/2005 10:30,000.0,00.00,135,025.5
11/24/2005 10:40,001.1,00.53,068,025.5
11/24/2005 10:50,001.7,00.64,068,025.5
11/24/2005 11:00,003.1,00.80,068,025.5
11/24/2005 11:10,004.3,00.64,090,025.5
11/24/2005 11:20,003.0,00.86,113,026.5
11/24/2005 11:30,001.8,00.75,113,027.5
11/24/2005 11:40,002.0,00.86,113,028.5
11/24/2005 11:50,003.1,00.75,113,030.5
11/24/2005 12:00,003.8,00.80,090,029.5
11/24/2005 12:10,003.9,00.64,113,030.5
11/24/2005 12:20,003.3,00.91,113,031.5
11/24/2005 12:30,002.6,00.96,090,033.5
11/24/2005 12:40,003.2,01.12,113,033.5
11/24/2005 12:50,003.9,00.64,113,033.5
11/24/2005 13:00,003.1,00.75,113,034.5
11/24/2005 13:10,002.6,00.86,113,035.5
11/24/2005 13:20,003.4,00.75,113,037.5
11/24/2005 13:30,002.9,01.12,113,038.5
11/24/2005 13:40,002.5,01.07,113,039.5
11/24/2005 13:50,002.8,00.96,113,040.5
11/24/2005 14:00,003.3,00.96,090,041.5
11/24/2005 14:10,005.3,01.28,113,041.5
11/24/2005 14:20,003.4,01.28,113,042.5
11/24/2005 14:30,003.7,01.39,113,043.5
11/24/2005 14:40,002.0,01.44,113,044.5
11/24/2005 14:50,003.0,01.12,113,045.5
11/24/2005 15:00,003.1,00.96,113,045.5
11/24/2005 15:10,002.6,01.18,090,045.5
11/24/2005 15:20,001.8,00.86,068,046.5
11/24/2005 15:30,002.6,01.07,338,045.5
11/24/2005 15:40,001.9,00.86,000,045.5
11/24/2005 15:50,002.0,00.91,000,045.5
11/24/2005 16:00,002.5,01.02,315,045.5
11/24/2005 16:10,001.5,00.75,338,046.5
11/24/2005 16:20,001.3,00.70,000,047.5
11/24/2005 16:30,001.6,00.80,338,046.5
11/24/2005 16:40,001.6,00.64,315,046.5
11/24/2005 16:50,001.9,00.75,338,045.5
11/24/2005 17:00,001.9,00.64,338,045.5
11/24/2005 17:10,003.4,02.35,000,045.5
11/24/2005 17:20,006.8,00.75,315,042.5
11/24/2005 17:30,006.7,00.53,315,040.5
11/24/2005 17:40,005.5,00.48,315,038.5
11/24/2005 17:50,004.5,00.43,315,037.5
11/24/2005 18:00,005.3,00.59,293,036.5
11/24/2005 18:10,006.1,00.48,293,035.5
11/24/2005 18:20,008.1,01.18,293,033.5
11/24/2005 18:30,010.4,00.86,293,031.5
11/24/2005 18:40,012.7,00.64,293,030.5
11/24/2005 18:50,011.7,00.86,293,029.5
11/24/2005 19:00,011.4,01.18,293,028.5
11/24/2005 19:10,008.2,00.96,270,027.5
11/24/2005 19:20,008.1,00.86,270,026.5
11/24/2005 19:30,007.2,01.02,270,026.5
11/24/2005 19:40,006.7,00.75,270,026.5
11/24/2005 19:50,007.2,01.44,270,025.5
11/24/2005 20:00,007.0,00.75,270,024.5
11/24/2005 20:10,006.3,00.75,270,023.5
11/24/2005 20:20,006.9,00.75,270,022.5
11/24/2005 20:30,006.8,00.70,270,022.5
11/24/2005 20:40,005.0,00.70,270,022.5
11/24/2005 20:50,005.0,00.64,270,022.5
11/24/2005 21:00,007.9,00.91,270,021.5
11/24/2005 21:10,007.3,00.64,270,021.5
11/24/2005 21:20,004.1,00.91,270,021.5
11/24/2005 21:30,006.0,00.75,270,022.5
11/24/2005 21:40,005.2,00.70,248,022.5
11/24/2005 21:50,006.4,01.07,248,022.5
11/24/2005 22:00,007.7,00.64,158,021.5
11/24/2005 22:10,005.9,00.64,158,021.5
11/24/2005 22:20,005.8,00.48,158,021.5
11/24/2005 22:30,005.0,00.59,158,022.5
11/24/2005 22:40,004.8,01.07,158,022.5
11/24/2005 22:50,001.5,00.86,158,022.5
11/24/2005 23:00,000.0,00.00,158,022.5
11/24/2005 23:10,001.4,00.64,158,022.5
11/24/2005 23:20,003.0,00.64,158,022.5
11/24/2005 23:30,005.0,00.64,158,022.5
11/24/2005 23:40,006.6,01.50,158,022.5
11/24/2005 23:50,006.2,00.91,158,022.5
11/25/2005 00:00,005.2,00.70,158,022.5
11/25/2005 00:10,002.9,00.86,158,022.5
11/25/2005 00:20,002.9,00.80,158,022.5
11/25/2005 00:30,004.8,01.23,158,022.5
11/25/2005 00:40,001.7,00.64,158,021.5
11/25/2005 00:50,000.9,00.37,158,021.5
11/25/2005 01:00,001.3,00.48,158,021.5
11/25/2005 01:10,000.9,00.27,158,021.5
11/25/2005 01:20,001.2,00.53,158,021.5
11/25/2005 01:30,000.0,00.16,158,021.5
11/25/2005 01:40,001.8,00.75,158,021.5
11/25/2005 01:50,002.2,00.86,158,022.5
11/25/2005 02:00,002.2,01.28,158,022.5
11/25/2005 02:10,000.0,00.00,158,021.5
11/25/2005 02:20,001.0,00.75,158,021.5
11/25/2005 02:30,001.2,00.53,158,022.5
11/25/2005 02:40,003.9,00.96,158,022.5
11/25/2005 02:50,005.0,00.53,158,022.5
11/25/2005 03:00,003.9,00.59,158,022.5
11/25/2005 03:10,004.2,00.59,158,022.5
11/25/2005 03:20,003.2,01.28,158,022.5
11/25/2005 03:30,000.0,00.00,158,022.5
11/25/2005 03:40,001.2,00.53,158,022.5
11/25/2005 03:50,000.9,00.43,158,022.5
11/25/2005 04:00,002.4,00.70,158,021.5
11/25/2005 04:10,002.9,00.48,158,021.5
11/25/2005 04:20,003.6,00.43,158,021.5
11/25/2005 04:30,004.3,00.64,158,021.5
11/25/2005 04:40,003.2,00.75,158,022.5
11/25/2005 04:50,001.8,00.53,158,022.5
11/25/2005 05:00,001.1,00.43,158,022.5
11/25/2005 05:10,002.4,00.91,158,022.5
11/25/2005 05:20,002.5,00.48,158,022.5
11/25/2005 05:30,001.7,00.91,158,022.5
11/25/2005 05:40,002.3,01.07,158,022.5
11/25/2005 05:50,003.8,00.80,158,022.5
11/25/2005 06:00,001.6,00.70,158,022.5
11/25/2005 06:10,001.0,00.48,158,022.5
11/25/2005 06:20,002.1,01.18,158,022.5
11/25/2005 06:30,005.2,00.96,158,023.5
11/25/2005 06:40,004.6,00.91,158,024.5
11/25/2005 06:50,005.1,00.91,158,024.5
11/25/2005 07:00,005.4,00.64,158,024.5
11/25/2005 07:10,004.1,00.86,158,023.5
11/25/2005 07:20,005.0,00.64,158,024.5
11/25/2005 07:30,006.8,01.12,158,024.5
11/25/2005 07:40,006.4,00.91,158,024.5
11/25/2005 07:50,005.9,00.75,158,024.5
11/25/2005 08:00,005.5,00.64,158,025.5
11/25/2005 08:10,005.2,00.48,158,025.5
11/25/2005 08:20,006.0,00.64,158,025.5
11/25/2005 08:30,005.9,00.53,158,025.5
11/25/2005 08:40,006.1,01.34,158,025.5
11/25/2005 08:50,007.6,00.80,158,025.5
11/25/2005 09:00,006.9,00.75,158,025.5
11/25/2005 09:10,007.3,01.23,158,025.5
11/25/2005 09:20,006.1,00.96,158,026.5
11/25/2005 09:30,006.7,00.80,158,026.5
11/25/2005 09:40,005.1,01.50,158,026.5
11/25/2005 09:50,008.1,01.12,135,027.5
11/25/2005 10:00,010.7,00.96,090,027.5
11/25/2005 10:10,010.6,01.07,113,028.5
11/25/2005 10:20,007.6,01.02,113,029.5
11/25/2005 10:30,009.1,01.34,113,029.5
11/25/2005 10:40,009.4,01.18,090,029.5
11/25/2005 10:50,008.8,00.96,090,030.5
11/25/2005 11:00,009.7,01.02,090,031.5
11/25/2005 11:10,009.8,00.86,090,031.5
11/25/2005 11:20,009.2,00.80,090,031.5
11/25/2005 11:30,007.6,01.02,090,032.5
11/25/2005 11:40,007.7,01.28,113,032.5
11/25/2005 11:50,009.4,03.96,270,034.5
11/25/2005 12:00,008.6,05.61,158,034.5
11/25/2005 12:10,011.7,06.04,045,035.5
11/25/2005 12:20,006.3,02.51,315,034.5
11/25/2005 12:30,011.6,01.28,045,035.5
11/25/2005 12:40,014.9,01.66,068,035.5
11/25/2005 12:50,012.0,01.60,068,035.5
11/25/2005 13:00,011.0,01.18,090,035.5
11/25/2005 13:10,007.8,02.41,135,035.5
11/25/2005 13:20,012.4,01.82,113,036.5
11/25/2005 13:30,013.2,03.96,113,037.5
11/25/2005 13:40,011.4,03.90,090,038.5
11/25/2005 13:50,013.0,01.82,090,039.5
11/25/2005 14:00,011.2,00.91,113,039.5
11/25/2005 14:10,009.3,00.91,135,039.5
11/25/2005 14:20,009.4,00.75,135,039.5
11/25/2005 14:30,009.7,00.91,158,039.5
11/25/2005 14:40,010.2,00.96,135,040.5
11/25/2005 14:50,010.9,01.34,113,040.5
11/25/2005 15:00,011.6,00.96,113,040.5
11/25/2005 15:10,010.1,00.70,090,040.5
11/25/2005 15:20,010.1,00.70,090,040.5
11/25/2005 15:30,010.6,00.96,068,040.5
11/25/2005 15:40,012.1,00.53,068,040.5
11/25/2005 15:50,012.1,00.96,090,039.5
11/25/2005 16:00,014.9,01.12,090,039.5
11/25/2005 16:10,014.1,00.91,090,038.5
11/25/2005 16:20,014.3,01.12,090,038.5
11/25/2005 16:30,014.5,01.02,113,038.5
11/25/2005 16:40,015.4,01.82,113,038.5
11/25/2005 16:50,012.7,01.18,090,038.5
11/25/2005 17:00,012.9,00.86,090,038.5
11/25/2005 17:10,014.0,02.19,113,038.5
11/25/2005 17:20,017.3,01.92,113,039.5
11/25/2005 17:30,017.0,01.60,113,038.5
11/25/2005 17:40,014.8,01.12,113,038.5
11/25/2005 17:50,013.6,01.18,113,038.5
11/25/2005 18:00,012.8,01.23,090,038.5
11/25/2005 18:10,009.3,00.86,068,037.5
11/25/2005 18:20,010.6,00.91,045,037.5
11/25/2005 18:30,012.2,00.96,045,037.5
11/25/2005 18:40,011.3,01.28,045,037.5
11/25/2005 18:50,009.4,00.96,045,037.5
11/25/2005 19:00,009.2,01.02,045,037.5
11/25/2005 19:10,007.3,02.51,045,037.5
11/25/2005 19:20,007.5,00.70,045,037.5
11/25/2005 19:30,004.0,02.51,023,037.5
11/25/2005 19:40,001.4,00.64,023,036.5
11/25/2005 19:50,002.3,00.75,000,036.5
11/25/2005 20:00,005.0,00.64,338,036.5
11/25/2005 20:10,005.0,00.32,315,036.5
11/25/2005 20:20,006.0,00.48,315,036.5
11/25/2005 20:30,006.9,01.02,293,036.5
11/25/2005 20:40,007.8,00.70,293,036.5
11/25/2005 20:50,008.1,00.59,270,036.5
11/25/2005 21:00,010.4,00.86,248,036.5
11/25/2005 21:10,008.9,01.60,248,036.5
11/25/2005 21:20,008.0,01.60,248,036.5
11/25/2005 21:30,013.7,03.69,248,037.5
11/25/2005 21:40,028.5,04.97,270,041.5
11/25/2005 21:50,032.4,02.57,270,039.5
11/25/2005 22:00,033.7,03.26,270,038.5
11/25/2005 22:10,033.6,02.46,270,037.5
11/25/2005 22:20,031.6,02.14,270,036.5
11/25/2005 22:30,031.1,02.41,293,036.5
11/25/2005 22:40,033.7,02.51,270,036.5
11/25/2005 22:50,033.1,02.19,270,036.5
11/25/2005 23:00,029.0,02.83,293,036.5
11/25/2005 23:10,026.2,02.41,293,035.5
11/25/2005 23:20,022.6,01.98,293,035.5
11/25/2005 23:30,022.6,03.64,270,035.5
11/25/2005 23:40,027.2,02.46,270,036.5
11/25/2005 23:50,030.1,02.09,270,036.5
11/26/2005 00:00,030.7,02.78,270,037.5
11/26/2005 00:10,027.9,02.67,293,036.5
11/26/2005 00:20,030.0,03.85,293,036.5
11/26/2005 00:30,033.6,03.64,293,036.5
11/26/2005 00:40,033.4,03.37,293,035.5
11/26/2005 00:50,034.0,03.10,293,034.5
11/26/2005 01:00,035.4,02.89,270,034.5
11/26/2005 01:10,036.1,03.05,270,034.5
11/26/2005 01:20,037.4,03.26,270,034.5
11/26/2005 01:30,039.0,03.53,270,034.5
11/26/2005 01:40,044.3,03.53,270,034.5
11/26/2005 01:50,045.3,03.69,270,034.5
11/26/2005 02:00,043.4,03.05,293,034.5
11/26/2005 02:10,044.2,02.73,293,034.5
11/26/2005 02:20,043.1,03.05,270,033.5
11/26/2005 02:30,046.1,02.99,270,034.5
11/26/2005 02:40,046.2,03.42,270,034.5
11/26/2005 02:50,048.1,03.58,293,034.5
11/26/2005 03:00,046.8,03.69,293,034.5
11/26/2005 03:10,044.4,03.74,293,034.5
11/26/2005 03:20,042.0,03.64,293,033.5
11/26/2005 03:30,039.9,03.48,293,033.5
11/26/2005 03:40,042.6,03.10,293,033.5
11/26/2005 03:50,040.7,02.57,270,033.5
11/26/2005 04:00,040.8,02.62,270,033.5
11/26/2005 04:10,039.8,02.78,270,033.5
11/26/2005 04:20,038.3,02.51,270,033.5
11/26/2005 04:30,038.7,02.67,270,033.5
11/26/2005 04:40,039.9,02.57,270,034.5
11/26/2005 04:50,039.9,02.67,270,034.5
11/26/2005 05:00,039.7,02.62,270,034.5
11/26/2005 05:10,038.6,03.32,270,034.5
11/26/2005 05:20,040.0,03.21,270,034.5
11/26/2005 05:30,036.9,02.57,270,034.5
11/26/2005 05:40,036.0,02.46,270,034.5
11/26/2005 05:50,036.0,02.41,270,034.5
11/26/2005 06:00,032.1,02.57,270,034.5
11/26/2005 06:10,029.9,02.14,270,033.5
11/26/2005 06:20,029.2,02.57,293,033.5
11/26/2005 06:30,027.5,01.76,293,033.5
11/26/2005 06:40,031.5,03.21,270,033.5
11/26/2005 06:50,033.2,02.46,293,033.5
11/26/2005 07:00,034.1,03.10,293,033.5
11/26/2005 07:10,034.0,02.62,270,033.5
11/26/2005 07:20,034.6,03.05,270,033.5
11/26/2005 07:30,036.7,03.10,270,032.5
11/26/2005 07:40,036.6,02.73,270,032.5
11/26/2005 07:50,037.2,03.21,270,033.5
11/26/2005 08:00,038.5,03.05,270,033.5
11/26/2005 08:10,040.4,03.32,270,033.5
11/26/2005 08:20,040.9,03.53,293,033.5
11/26/2005 08:30,039.4,03.42,293,033.5
11/26/2005 08:40,038.6,03.85,293,032.5
11/26/2005 08:50,040.1,04.22,293,032.5
11/26/2005 09:00,037.5,04.38,293,031.5
11/26/2005 09:10,037.2,03.05,293,031.5
11/26/2005 09:20,039.5,03.21,293,031.5
11/26/2005 09:30,038.3,02.94,293,031.5
11/26/2005 09:40,037.2,02.99,293,031.5
11/26/2005 09:50,037.5,02.83,293,031.5
11/26/2005 10:00,040.9,04.01,293,032.5
11/26/2005 10:10,043.3,03.64,293,032.5
11/26/2005 10:20,044.6,03.42,293,032.5
11/26/2005 10:30,043.6,03.32,293,032.5
11/26/2005 10:40,040.9,03.90,293,032.5
11/26/2005 10:50,040.5,03.74,293,032.5
11/26/2005 11:00,040.1,03.80,293,032.5
11/26/2005 11:10,043.6,04.60,293,034.5
11/26/2005 11:20,043.3,03.90,293,034.5
11/26/2005 11:30,041.7,04.54,293,034.5
11/26/2005 11:40,044.1,05.03,293,034.5
11/26/2005 11:50,044.5,04.44,293,034.5
11/26/2005 12:00,045.5,04.06,293,033.5
11/26/2005 12:10,045.9,04.28,315,034.5
11/26/2005 12:20,044.9,05.94,293,034.5
11/26/2005 12:30,049.1,03.90,293,034.5
11/26/2005 12:40,049.0,04.28,293,034.5
11/26/2005 12:50,049.4,04.54,293,034.5
11/26/2005 13:00,046.6,04.65,293,033.5
11/26/2005 13:10,047.7,04.38,293,033.5
11/26/2005 13:20,044.7,04.71,293,033.5
11/26/2005 13:30,046.1,04.01,293,033.5
11/26/2005 13:40,045.2,04.44,293,033.5
11/26/2005 13:50,046.1,03.96,293,034.5
11/26/2005 14:00,044.2,04.49,293,034.5
11/26/2005 14:10,045.2,04.33,293,035.5
11/26/2005 14:20,046.3,03.80,293,035.5
11/26/2005 14:30,042.7,04.97,293,034.5
11/26/2005 14:40,042.6,04.49,293,033.5
11/26/2005 14:50,042.1,03.15,293,033.5
11/26/2005 15:00,041.5,03.32,293,033.5
11/26/2005 15:10,042.3,03.80,293,033.5
11/26/2005 15:20,043.6,04.17,293,034.5
11/26/2005 15:30,042.0,03.48,293,034.5
11/26/2005 15:40,039.7,04.38,293,034.5
11/26/2005 15:50,040.6,04.06,293,033.5
11/26/2005 16:00,038.7,03.69,293,033.5
11/26/2005 16:10,039.5,03.58,293,033.5
11/26/2005 16:20,040.1,03.21,293,034.5
11/26/2005 16:30,040.5,03.48,293,033.5
11/26/2005 16:40,036.1,03.74,293,033.5
11/26/2005 16:50,035.4,03.10,293,033.5
11/26/2005 17:00,035.9,02.99,293,033.5
11/26/2005 17:10,034.7,02.78,315,033.5
11/26/2005 17:20,031.1,03.15,293,033.5
11/26/2005 17:30,034.0,03.58,293,032.5
11/26/2005 17:40,028.6,02.51,293,032.5
11/26/2005 17:50,027.6,02.94,293,031.5
11/26/2005 18:00,033.8,03.26,293,031.5
11/26/2005 18:10,032.1,02.73,293,031.5
11/26/2005 18:20,031.3,03.05,293,031.5
11/26/2005 18:30,029.3,02.19,293,030.5
11/26/2005 18:40,028.0,02.19,293,030.5
11/26/2005 18:50,028.3,02.35,293,030.5
11/26/2005 19:00,027.9,02.03,293,030.5
11/26/2005 19:10,028.3,02.25,293,029.5
11/26/2005 19:20,026.6,02.30,293,029.5
11/26/2005 19:30,032.5,02.30,270,029.5
11/26/2005 19:40,032.8,02.51,270,029.5
11/26/2005 19:50,030.6,02.41,270,029.5
11/26/2005 20:00,031.2,02.30,270,029.5
11/26/2005 20:10,032.7,02.67,270,029.5
11/26/2005 20:20,031.0,02.51,293,028.5
11/26/2005 20:30,030.6,02.78,293,028.5
11/26/2005 20:40,030.6,02.14,270,028.5
11/26/2005 20:50,030.5,01.92,270,028.5
11/26/2005 21:00,029.9,02.35,270,028.5
11/26/2005 21:10,030.7,02.19,270,028.5
11/26/2005 21:20,029.7,02.30,270,028.5
11/26/2005 21:30,029.4,02.25,270,028.5
11/26/2005 21:40,029.0,02.14,270,028.5
11/26/2005 21:50,030.9,02.46,270,028.5
11/26/2005 22:00,030.7,02.41,270,027.5
11/26/2005 22:10,031.8,02.09,270,027.5
11/26/2005 22:20,032.5,02.35,270,027.5
11/26/2005 22:30,032.6,02.25,270,027.5
11/26/2005 22:40,032.3,02.14,270,027.5
11/26/2005 22:50,031.5,02.67,270,027.5
11/26/2005 23:00,031.9,02.25,270,026.5
11/26/2005 23:10,031.9,02.46,270,026.5
11/26/2005 23:20,032.1,02.09,270,026.5
11/26/2005 23:30,032.6,02.09,270,026.5
11/26/2005 23:40,034.3,02.62,270,026.5
11/26/2005 23:50,033.2,02.19,270,026.5
11/27/2005 00:00,034.1,02.19,270,026.5
11/27/2005 00:10,033.2,02.30,293,026.5
11/27/2005 00:20,033.8,02.30,293,026.5
11/27/2005 00:30,034.0,02.19,270,025.5
11/27/2005 00:40,033.7,02.35,293,025.5
11/27/2005 00:50,033.7,02.14,293,025.5
11/27/2005 01:00,033.8,02.41,293,025.5
11/27/2005 01:10,034.2,02.62,293,025.5
11/27/2005 01:20,033.0,02.41,293,025.5
11/27/2005 01:30,033.1,02.46,293,025.5
11/27/2005 01:40,032.5,02.51,270,025.5
11/27/2005 01:50,035.4,02.51,270,025.5
11/27/2005 02:00,033.8,02.35,293,025.5
11/27/2005 02:10,031.6,02.67,270,025.5
11/27/2005 02:20,031.8,02.51,270,024.5
11/27/2005 02:30,032.5,02.73,293,025.5
11/27/2005 02:40,032.2,02.78,293,025.5
11/27/2005 02:50,033.6,02.57,293,025.5
11/27/2005 03:00,035.2,02.67,293,025.5
11/27/2005 03:10,035.4,02.83,293,025.5
11/27/2005 03:20,033.5,02.30,293,025.5
11/27/2005 03:30,033.8,02.73,293,024.5
11/27/2005 03:40,032.2,02.78,270,024.5
11/27/2005 03:50,031.9,02.35,270,024.5
11/27/2005 04:00,030.2,02.09,270,024.5
11/27/2005 04:10,031.0,02.25,270,024.5
11/27/2005 04:20,031.8,02.51,270,024.5
11/27/2005 04:30,031.5,02.35,270,024.5
11/27/2005 04:40,031.2,02.14,293,023.5
11/27/2005 04:50,031.4,13.63,293,023.5
11/27/2005 05:00,032.4,02.51,270,023.5
11/27/2005 05:10,034.1,02.78,270,023.5
11/27/2005 05:20,033.5,02.41,270,023.5
11/27/2005 05:30,034.3,02.09,270,023.5
11/27/2005 05:40,034.0,02.51,270,023.5
11/27/2005 05:50,034.3,13.63,270,023.5
11/27/2005 06:00,033.7,02.51,270,023.5
11/27/2005 06:10,034.6,02.94,270,023.5
11/27/2005 06:20,034.9,02.41,270,023.5
11/27/2005 06:30,033.9,02.57,270,023.5
11/27/2005 06:40,033.4,02.46,270,023.5
11/27/2005 06:50,031.6,02.57,270,023.5
11/27/2005 07:00,033.5,02.73,270,023.5
11/27/2005 07:10,033.9,02.35,270,023.5
11/27/2005 07:20,034.8,02.09,270,023.5
11/27/2005 07:30,034.7,02.78,270,023.5
11/27/2005 07:40,035.7,02.73,270,023.5
11/27/2005 07:50,034.8,02.62,270,023.5
11/27/2005 08:00,034.5,02.89,270,023.5
11/27/2005 08:10,032.8,02.35,270,023.5
11/27/2005 08:20,031.7,02.09,270,023.5
11/27/2005 08:30,031.3,02.35,270,023.5
11/27/2005 08:40,031.1,02.03,270,022.5
11/27/2005 08:50,031.4,02.30,270,022.5
11/27/2005 09:00,030.6,01.98,270,023.5
11/27/2005 09:10,030.8,01.98,270,023.5
11/27/2005 09:20,030.1,02.19,270,023.5
11/27/2005 09:30,030.8,02.09,270,024.5
11/27/2005 09:40,031.1,02.19,270,024.5
11/27/2005 09:50,032.3,02.51,270,025.5
11/27/2005 10:00,032.2,02.41,270,025.5
11/27/2005 10:10,033.1,02.25,270,025.5
11/27/2005 10:20,037.2,03.32,270,026.5
11/27/2005 10:30,035.7,03.21,270,026.5
11/27/2005 10:40,037.2,02.99,270,026.5
11/27/2005 10:50,038.2,02.62,270,027.5
11/27/2005 11:00,035.1,02.78,270,027.5
11/27/2005 11:10,035.2,02.83,270,027.5
11/27/2005 11:20,036.0,02.99,293,027.5
11/27/2005 11:30,034.5,02.89,270,028.5
11/27/2005 11:40,034.3,02.51,270,028.5
11/27/2005 11:50,033.0,02.41,270,028.5
11/27/2005 12:00,029.9,02.99,270,028.5
11/27/2005 12:10,031.2,02.67,270,029.5
11/27/2005 12:20,032.1,02.09,270,029.5
11/27/2005 12:30,029.9,02.94,270,029.5
11/27/2005 12:40,029.2,02.67,293,029.5
11/27/2005 12:50,029.5,01.98,270,029.5
11/27/2005 13:00,028.6,01.98,270,029.5
11/27/2005 13:10,026.7,02.19,270,030.5
11/27/2005 13:20,027.6,02.35,293,030.5
11/27/2005 13:30,028.0,02.35,270,030.5
11/27/2005 13:40,026.5,03.37,293,031.5
11/27/2005 13:50,029.2,02.51,293,031.5
11/27/2005 14:00,029.1,02.78,293,031.5
11/27/2005 14:10,029.7,02.51,293,031.5
11/27/2005 14:20,029.0,02.78,293,031.5
11/27/2005 14:30,028.7,02.46,293,031.5
11/27/2005 14:40,027.3,02.35,293,032.5
11/27/2005 14:50,026.7,02.78,293,032.5
11/27/2005 15:00,028.0,02.89,293,032.5
11/27/2005 15:10,028.2,03.37,293,032.5
11/27/2005 15:20,026.2,02.51,293,032.5
11/27/2005 15:30,029.1,02.57,293,032.5
11/27/2005 15:40,028.5,02.94,293,032.5
11/27/2005 15:50,025.2,02.19,293,032.5
11/27/2005 16:00,026.4,02.62,293,032.5
11/27/2005 16:10,027.1,02.09,293,032.5
11/27/2005 16:20,028.8,02.67,293,032.5
11/27/2005 16:30,027.4,02.73,293,032.5
11/27/2005 16:40,027.4,02.94,293,031.5
11/27/2005 16:50,025.5,02.51,293,031.5
11/27/2005 17:00,025.9,03.48,293,031.5
11/27/2005 17:10,026.6,02.41,293,031.5
11/27/2005 17:20,027.4,03.64,293,031.5
11/27/2005 17:30,028.1,13.63,293,030.5
11/27/2005 17:40,028.5,02.35,293,030.5
11/27/2005 17:50,027.7,02.30,293,029.5
11/27/2005 18:00,028.4,02.19,293,029.5
11/27/2005 18:10,027.9,01.92,293,028.5
11/27/2005 18:20,028.6,02.03,270,028.5
11/27/2005 18:30,029.2,02.14,270,028.5
11/27/2005 18:40,029.2,01.92,270,028.5
11/27/2005 18:50,028.2,01.60,270,027.5
11/27/2005 19:00,027.4,01.76,270,027.5
11/27/2005 19:10,027.4,01.87,270,027.5
11/27/2005 19:20,027.1,01.82,270,027.5
11/27/2005 19:30,026.6,01.34,270,026.5
11/27/2005 19:40,026.1,01.44,270,026.5
11/27/2005 19:50,024.3,01.12,270,026.5
11/27/2005 20:00,024.4,01.28,270,025.5
11/27/2005 20:10,025.2,01.12,270,026.5
11/27/2005 20:20,025.3,01.18,270,025.5
11/27/2005 20:30,025.2,01.02,270,025.5
11/27/2005 20:40,025.3,01.23,270,025.5
11/27/2005 20:50,026.6,01.23,270,025.5
11/27/2005 21:00,026.8,01.12,270,025.5
11/27/2005 21:10,028.7,01.44,270,025.5
11/27/2005 21:20,029.4,01.39,270,025.5
11/27/2005 21:30,029.1,01.60,270,025.5
11/27/2005 21:40,028.7,01.60,270,025.5
11/27/2005 21:50,029.7,01.39,270,025.5
11/27/2005 22:00,029.5,01.50,270,025.5
11/27/2005 22:10,030.6,01.44,270,025.5
11/27/2005 22:20,029.9,01.66,270,025.5
11/27/2005 22:30,029.7,01.50,270,025.5
11/27/2005 22:40,029.8,01.39,270,025.5
11/27/2005 22:50,029.5,01.34,270,025.5
11/27/2005 23:00,029.4,01.34,270,024.5
11/27/2005 23:10,030.3,01.12,270,024.5
11/27/2005 23:20,030.1,01.28,270,024.5
11/27/2005 23:30,030.0,01.23,270,024.5
11/27/2005 23:40,029.9,01.12,270,024.5
11/27/2005 23:50,029.9,01.12,270,024.5
11/28/2005 00:00,029.7,01.18,270,024.5
11/28/2005 00:10,027.3,00.96,270,023.5
11/28/2005 00:20,026.0,00.91,248,023.5
11/28/2005 00:30,025.9,00.75,248,023.5
11/28/2005 00:40,024.8,00.96,248,023.5
11/28/2005 00:50,024.4,00.86,248,023.5
11/28/2005 01:00,022.6,01.07,248,022.5
11/28/2005 01:10,022.9,00.70,248,022.5
11/28/2005 01:20,023.9,00.91,248,022.5
11/28/2005 01:30,024.8,00.86,248,022.5
11/28/2005 01:40,024.8,00.75,248,022.5
11/28/2005 01:50,024.4,00.91,248,022.5
11/28/2005 02:00,023.8,00.96,248,022.5
11/28/2005 02:10,023.8,01.12,248,022.5
11/28/2005 02:20,022.9,00.80,248,021.5
11/28/2005 02:30,022.3,00.75,248,021.5
11/28/2005 02:40,020.8,00.91,248,021.5
11/28/2005 02:50,022.4,01.18,248,022.5
11/28/2005 03:00,022.2,00.91,248,023.5
11/28/2005 03:10,021.2,00.86,248,022.5
11/28/2005 03:20,019.4,00.64,248,021.5
11/28/2005 03:30,019.1,00.64,248,021.5
11/28/2005 03:40,021.0,01.34,248,022.5
11/28/2005 03:50,021.4,00.91,248,022.5
11/28/2005 04:00,020.8,01.07,248,022.5
11/28/2005 04:10,021.3,01.12,248,022.5
11/28/2005 04:20,021.7,01.02,248,023.5
11/28/2005 04:30,021.5,00.96,248,023.5
11/28/2005 04:40,021.2,00.96,248,022.5
11/28/2005 04:50,020.9,01.02,248,022.5
11/28/2005 05:00,019.6,00.96,248,021.5
11/28/2005 05:10,018.6,00.91,248,021.5
11/28/2005 05:20,019.3,01.07,248,021.5
11/28/2005 05:30,018.3,01.23,248,021.5
11/28/2005 05:40,015.9,01.07,248,021.5
11/28/2005 05:50,013.2,01.55,248,021.5
11/28/2005 06:00,004.8,02.99,203,020.5
11/28/2005 06:10,002.8,01.18,068,019.5
11/28/2005 06:20,005.2,01.66,000,019.5
11/28/2005 06:30,005.0,03.10,000,021.5
11/28/2005 06:40,004.0,02.67,338,021.5
11/28/2005 06:50,002.2,01.39,023,021.5
11/28/2005 07:00,003.6,02.35,248,021.5
11/28/2005 07:10,008.7,01.82,270,022.5
11/28/2005 07:20,006.4,02.14,270,022.5
11/28/2005 07:30,009.3,01.34,270,021.5
11/28/2005 07:40,008.4,01.07,270,021.5
11/28/2005 07:50,006.4,01.50,270,021.5
11/28/2005 08:00,003.2,01.44,293,020.5
11/28/2005 08:10,002.0,01.44,248,018.5
11/28/2005 08:20,003.8,00.96,248,020.5
11/28/2005 08:30,002.9,00.70,248,020.5
11/28/2005 08:40,001.7,00.86,248,020.5
11/28/2005 08:50,000.0,00.00,248,020.5
11/28/2005 09:00,000.0,00.16,248,020.5
11/28/2005 09:10,000.0,00.00,248,020.5
11/28/2005 09:20,001.3,00.70,248,021.5
11/28/2005 09:30,001.7,00.86,203,021.5
11/28/2005 09:40,004.1,01.07,203,022.5
11/28/2005 09:50,005.3,00.75,225,022.5
11/28/2005 10:00,004.3,00.86,203,023.5
11/28/2005 10:10,002.9,01.34,180,024.5
11/28/2005 10:20,002.8,00.75,203,025.5
11/28/2005 10:30,002.1,00.75,203,025.5
11/28/2005 10:40,000.0,00.16,203,027.5
11/28/2005 10:50,001.1,00.59,135,029.5
11/28/2005 11:00,001.3,00.53,068,028.5
11/28/2005 11:10,003.7,01.44,068,027.5
11/28/2005 11:20,004.0,00.70,045,026.5
11/28/2005 11:30,005.1,01.02,068,026.5
11/28/2005 11:40,005.3,00.86,068,027.5
11/28/2005 11:50,005.5,00.86,068,028.5
11/28/2005 12:00,005.6,01.18,090,028.5
11/28/2005 12:10,006.3,01.02,068,028.5
11/28/2005 12:20,006.7,01.07,068,028.5
11/28/2005 12:30,007.2,01.28,068,029.5
11/28/2005 12:40,006.8,00.96,068,030.5
11/28/2005 12:50,008.3,01.23,068,030.5
11/28/2005 13:00,008.3,01.28,068,031.5
11/28/2005 13:10,008.7,01.34,068,031.5
11/28/2005 13:20,006.9,01.18,068,031.5
11/28/2005 13:30,006.0,01.02,068,031.5
11/28/2005 13:40,007.0,01.18,068,031.5
11/28/2005 13:50,005.7,01.50,090,031.5
11/28/2005 14:00,006.1,01.12,090,032.5
11/28/2005 14:10,006.5,01.07,068,031.5
11/28/2005 14:20,007.4,01.44,068,032.5
11/28/2005 14:30,007.6,01.12,068,033.5
11/28/2005 14:40,008.6,01.71,068,033.5
11/28/2005 14:50,009.2,01.60,068,034.5
11/28/2005 15:00,009.1,01.39,068,034.5
11/28/2005 15:10,009.5,01.39,090,035.5
11/28/2005 15:20,009.1,01.71,068,035.5
11/28/2005 15:30,010.0,01.55,090,034.5
11/28/2005 15:40,009.7,01.28,090,034.5
11/28/2005 15:50,009.5,01.23,068,033.5
11/28/2005 16:00,009.1,00.96,068,033.5
11/28/2005 16:10,008.9,01.34,068,033.5
11/28/2005 16:20,009.6,00.91,068,032.5
11/28/2005 16:30,010.7,01.07,068,032.5
11/28/2005 16:40,010.9,01.07,090,032.5
11/28/2005 16:50,011.2,00.96,068,032.5
11/28/2005 17:00,011.4,00.91,068,032.5
11/28/2005 17:10,012.3,01.12,068,032.5
11/28/2005 17:20,013.2,01.18,068,031.5
11/28/2005 17:30,012.8,01.55,068,031.5
11/28/2005 17:40,012.2,01.39,068,031.5
11/28/2005 17:50,013.9,01.39,090,031.5
11/28/2005 18:00,014.7,01.55,068,031.5
11/28/2005 18:10,013.3,01.50,068,030.5
11/28/2005 18:20,012.0,01.39,090,030.5
11/28/2005 18:30,012.1,01.18,090,030.5
11/28/2005 18:40,011.7,01.71,090,030.5
11/28/2005 18:50,010.6,01.50,068,030.5
11/28/2005 19:00,010.0,01.18,068,029.5
11/28/2005 19:10,009.2,01.07,068,029.5
11/28/2005 19:20,009.9,01.60,068,029.5
11/28/2005 19:30,011.3,02.46,090,029.5
11/28/2005 19:40,011.8,01.39,090,029.5
11/28/2005 19:50,012.1,01.66,090,029.5
11/28/2005 20:00,011.9,01.66,090,029.5
11/28/2005 20:10,013.1,01.39,090,029.5
11/28/2005 20:20,013.2,01.92,090,028.5
11/28/2005 20:30,014.8,01.87,090,029.5
11/28/2005 20:40,013.1,01.44,090,028.5
11/28/2005 20:50,013.8,01.28,068,028.5
11/28/2005 21:00,014.0,02.03,068,028.5
11/28/2005 21:10,011.4,01.66,068,028.5
11/28/2005 21:20,009.1,01.28,068,028.5
11/28/2005 21:30,010.1,01.39,090,028.5
11/28/2005 21:40,013.2,01.50,090,028.5
11/28/2005 21:50,012.4,01.18,090,028.5
11/28/2005 22:00,013.5,01.12,090,028.5
11/28/2005 22:10,014.4,00.86,090,028.5
11/28/2005 22:20,014.5,00.96,090,028.5
11/28/2005 22:30,014.6,01.34,090,028.5
11/28/2005 22:40,012.1,01.28,113,029.5
11/28/2005 22:50,010.2,01.34,113,029.5
11/28/2005 23:00,009.7,01.44,090,029.5
11/28/2005 23:10,010.2,01.02,090,028.5
11/28/2005 23:20,008.0,01.12,090,028.5
11/28/2005 23:30,007.9,00.70,090,028.5
11/28/2005 23:40,009.7,01.07,090,028.5
11/28/2005 23:50,012.5,01.07,090,028.5
11/29/2005 00:00,011.5,01.23,090,027.5
11/29/2005 00:10,011.3,00.80,068,027.5
11/29/2005 00:20,011.2,01.12,090,027.5
11/29/2005 00:30,011.6,01.34,068,027.5
11/29/2005 00:40,010.7,01.28,068,027.5
11/29/2005 00:50,009.1,00.70,068,026.5
11/29/2005 01:00,009.0,00.75,068,026.5
11/29/2005 01:10,010.6,00.80,068,027.5
11/29/2005 01:20,011.3,00.80,068,027.5
11/29/2005 01:30,012.1,00.96,068,027.5
11/29/2005 01:40,012.4,00.91,068,027.5
11/29/2005 01:50,013.2,01.28,068,027.5
11/29/2005 02:00,012.5,00.96,090,027.5
11/29/2005 02:10,012.9,01.66,090,027.5
11/29/2005 02:20,014.4,01.71,068,027.5
11/29/2005 02:30,013.2,01.55,068,027.5
11/29/2005 02:40,011.6,01.92,068,026.5
11/29/2005 02:50,011.3,01.39,068,026.5
11/29/2005 03:00,012.1,01.23,068,026.5
11/29/2005 03:10,013.1,01.82,090,026.5
11/29/2005 03:20,012.7,01.28,090,026.5
11/29/2005 03:30,013.8,01.28,090,026.5
11/29/2005 03:40,014.3,01.28,090,026.5
11/29/2005 03:50,014.9,01.50,090,026.5
11/29/2005 04:00,014.4,13.63,090,026.5
11/29/2005 04:10,014.5,01.66,090,026.5
11/29/2005 04:20,015.2,01.28,090,026.5
11/29/2005 04:30,015.8,01.50,090,026.5
11/29/2005 04:40,015.0,01.55,090,026.5
11/29/2005 04:50,014.9,01.44,090,026.5
11/29/2005 05:00,013.2,01.44,090,026.5
11/29/2005 05:10,015.5,01.50,090,026.5
11/29/2005 05:20,014.6,01.55,090,026.5
11/29/2005 05:30,015.5,01.39,090,026.5
11/29/2005 05:40,014.4,13.63,090,026.5
11/29/2005 05:50,013.8,01.66,090,026.5
11/29/2005 06:00,013.5,01.34,090,026.5
11/29/2005 06:10,014.1,01.82,090,026.5
11/29/2005 06:20,014.3,01.44,090,026.5
11/29/2005 06:30,012.9,01.44,090,026.5
11/29/2005 06:40,013.1,01.50,090,026.5
11/29/2005 06:50,014.6,01.50,090,026.5
11/29/2005 07:00,014.0,01.44,090,026.5
11/29/2005 07:10,012.9,01.23,090,026.5
11/29/2005 07:20,011.4,00.80,090,026.5
11/29/2005 07:30,012.2,01.39,090,026.5
11/29/2005 07:40,012.6,01.07,090,026.5
11/29/2005 07:50,011.6,01.66,090,026.5
11/29/2005 08:00,012.4,01.82,090,026.5
11/29/2005 08:10,012.1,01.18,090,026.5
11/29/2005 08:20,012.1,01.34,090,026.5
11/29/2005 08:30,010.8,01.02,090,026.5
11/29/2005 08:40,010.8,01.12,090,025.5
11/29/2005 08:50,011.2,01.18,090,025.5
11/29/2005 09:00,013.0,01.02,090,026.5
11/29/2005 09:10,011.8,01.39,090,026.5
11/29/2005 09:20,010.8,00.91,090,026.5
11/29/2005 09:30,009.7,00.96,090,026.5
11/29/2005 09:40,009.0,01.02,090,026.5
11/29/2005 09:50,009.9,00.86,090,026.5
11/29/2005 10:00,009.4,00.96,090,026.5
11/29/2005 10:10,009.4,00.91,090,026.5
11/29/2005 10:20,009.8,01.12,090,026.5
11/29/2005 10:30,011.7,01.18,090,026.5
11/29/2005 10:40,011.7,01.12,090,026.5
11/29/2005 10:50,009.9,01.18,090,026.5
11/29/2005 11:00,009.6,01.07,068,027.5
11/29/2005 11:10,011.9,00.91,068,027.5
11/29/2005 11:20,012.4,01.23,068,027.5
11/29/2005 11:30,012.1,01.39,068,028.5
11/29/2005 11:40,010.7,00.96,068,028.5
11/29/2005 11:50,010.8,01.18,090,028.5
11/29/2005 12:00,010.4,01.07,068,028.5
11/29/2005 12:10,012.1,01.34,090,029.5
11/29/2005 12:20,011.7,01.18,090,029.5
11/29/2005 12:30,010.9,01.39,068,029.5
11/29/2005 12:40,011.8,01.23,068,029.5
11/29/2005 12:50,011.8,01.02,068,029.5
11/29/2005 13:00,010.9,01.07,068,029.5
11/29/2005 13:10,010.4,01.02,068,030.5
11/29/2005 13:20,009.6,01.12,068,030.5
11/29/2005 13:30,008.5,01.07,068,030.5
11/29/2005 13:40,007.8,01.12,068,029.5
11/29/2005 13:50,008.9,00.70,090,029.5
11/29/2005 14:00,007.0,00.91,090,029.5
11/29/2005 14:10,005.5,00.86,068,029.5
11/29/2005 14:20,007.0,01.23,068,029.5
11/29/2005 14:30,007.8,00.64,045,029.5
11/29/2005 14:40,009.0,00.86,045,029.5
11/29/2005 14:50,008.5,00.91,045,029.5
11/29/2005 15:00,006.9,00.86,068,029.5
11/29/2005 15:10,006.7,01.34,068,029.5
11/29/2005 15:20,006.7,01.71,068,029.5
11/29/2005 15:30,006.9,00.96,068,029.5
11/29/2005 15:40,007.0,00.80,068,030.5
11/29/2005 15:50,006.8,00.86,068,030.5
11/29/2005 16:00,007.2,00.70,068,030.5
11/29/2005 16:10,007.9,00.96,090,030.5
11/29/2005 16:20,007.6,01.18,090,030.5
11/29/2005 16:30,008.4,00.75,090,030.5
11/29/2005 16:40,009.2,00.70,090,031.5
11/29/2005 16:50,008.2,01.23,090,030.5
11/29/2005 17:00,008.2,00.91,068,030.5
11/29/2005 17:10,006.9,01.18,068,030.5
11/29/2005 17:20,008.6,01.18,045,030.5
11/29/2005 17:30,008.5,00.96,045,030.5
11/29/2005 17:40,008.5,01.23,068,030.5
11/29/2005 17:50,008.4,00.91,045,030.5
11/29/2005 18:00,009.6,00.96,045,029.5
11/29/2005 18:10,006.2,01.34,068,029.5
11/29/2005 18:20,005.6,00.91,090,029.5
11/29/2005 18:30,006.6,00.70,113,029.5
11/29/2005 18:40,005.8,00.43,135,029.5
11/29/2005 18:50,006.6,01.07,158,029.5
11/29/2005 19:00,007.8,00.96,158,028.5
11/29/2005 19:10,007.4,01.12,158,028.5
11/29/2005 19:20,005.9,01.92,158,028.5
11/29/2005 19:30,005.0,00.80,203,027.5
11/29/2005 19:40,004.7,00.64,225,026.5
11/29/2005 19:50,009.9,04.60,293,026.5
11/29/2005 20:00,014.5,01.55,315,028.5
11/29/2005 20:10,012.7,00.70,293,028.5
11/29/2005 20:20,015.5,01.60,293,028.5
11/29/2005 20:30,018.1,01.76,293,028.5
11/29/2005 20:40,021.0,01.76,293,029.5
11/29/2005 20:50,020.5,01.55,293,029.5
11/29/2005 21:00,020.8,01.87,293,030.5
11/29/2005 21:10,022.5,01.23,270,031.5
11/29/2005 21:20,023.2,01.34,270,031.5
11/29/2005 21:30,022.5,01.50,270,030.5
11/29/2005 21:40,024.8,01.66,270,030.5
11/29/2005 21:50,025.7,01.87,270,031.5
11/29/2005 22:00,024.2,01.23,270,031.5
11/29/2005 22:10,023.2,01.18,270,031.5
11/29/2005 22:20,023.1,01.34,270,032.5
11/29/2005 22:30,021.0,01.34,270,032.5
11/29/2005 22:40,017.3,01.23,270,030.5
11/29/2005 22:50,015.5,00.91,270,029.5
11/29/2005 23:00,015.1,00.75,270,028.5
11/29/2005 23:10,013.7,01.07,270,028.5
11/29/2005 23:20,013.3,00.96,270,027.5
11/29/2005 23:30,016.4,01.44,270,027.5
11/29/2005 23:40,016.6,00.91,270,028.5
11/29/2005 23:50,017.6,01.07,270,028.5
11/30/2005 00:00,018.5,01.44,270,028.5
11/30/2005 00:10,020.0,00.96,270,027.5
11/30/2005 00:20,019.7,00.75,270,026.5
11/30/2005 00:30,021.4,00.80,248,025.5
11/30/2005 00:40,020.1,00.64,248,025.5
11/30/2005 00:50,018.1,01.18,248,024.5
11/30/2005 01:00,018.3,01.12,248,023.5
11/30/2005 01:10,021.8,01.07,248,024.5
11/30/2005 01:20,021.7,01.23,270,025.5
11/30/2005 01:30,021.0,01.07,270,026.5
11/30/2005 01:40,020.3,01.12,270,027.5
11/30/2005 01:50,018.2,01.66,270,027.5
11/30/2005 02:00,014.3,00.75,270,027.5
11/30/2005 02:10,014.1,00.70,270,026.5
11/30/2005 02:20,014.3,00.86,270,026.5
11/30/2005 02:30,015.5,00.86,248,026.5
11/30/2005 02:40,017.8,00.91,248,025.5
11/30/2005 02:50,019.4,00.86,270,026.5
11/30/2005 03:00,017.9,01.02,270,028.5
11/30/2005 03:10,017.7,01.50,270,028.5
11/30/2005 03:20,020.5,00.80,270,028.5
11/30/2005 03:30,021.4,01.07,270,028.5
11/30/2005 03:40,022.4,01.07,270,028.5
11/30/2005 03:50,024.1,01.02,270,029.5
11/30/2005 04:00,023.3,01.28,270,029.5
11/30/2005 04:10,022.2,00.91,270,027.5
11/30/2005 04:20,023.7,02.35,270,026.5
11/30/2005 04:30,027.6,01.12,270,028.5
11/30/2005 04:40,026.3,01.18,270,027.5
11/30/2005 04:50,024.6,01.12,270,027.5
11/30/2005 05:00,023.2,01.07,270,027.5
11/30/2005 05:10,021.9,01.02,270,027.5
11/30/2005 05:20,022.9,00.86,270,026.5
11/30/2005 05:30,022.9,01.23,270,026.5
11/30/2005 05:40,021.3,00.80,270,026.5
11/30/2005 05:50,020.9,01.02,270,025.5
11/30/2005 06:00,021.8,00.64,270,024.5
11/30/2005 06:10,021.7,00.53,248,024.5
11/30/2005 06:20,020.0,01.12,270,024.5
11/30/2005 06:30,017.7,00.64,270,024.5
11/30/2005 06:40,017.4,00.80,270,024.5
11/30/2005 06:50,017.4,00.75,270,024.5
11/30/2005 07:00,018.4,00.53,270,024.5
11/30/2005 07:10,018.8,00.59,270,024.5
11/30/2005 07:20,018.5,00.59,270,023.5
11/30/2005 07:30,019.1,00.64,270,023.5
11/30/2005 07:40,020.4,00.59,270,023.5
11/30/2005 07:50,019.5,00.96,270,023.5
11/30/2005 08:00,017.2,00.75,270,023.5
11/30/2005 08:10,015.8,01.02,270,023.5
11/30/2005 08:20,017.0,01.18,270,023.5
11/30/2005 08:30,016.2,00.91,270,023.5
11/30/2005 08:40,015.1,00.64,270,022.5
11/30/2005 08:50,014.0,01.28,248,021.5
11/30/2005 09:00,016.2,00.48,270,020.5
11/30/2005 09:10,017.7,00.70,248,019.5
11/30/2005 09:20,016.9,00.48,248,020.5
11/30/2005 09:30,017.2,00.70,248,021.5
11/30/2005 09:40,017.9,00.59,248,023.5
11/30/2005 09:50,017.5,00.59,248,024.5
11/30/2005 10:00,015.8,00.75,270,025.5
11/30/2005 10:10,013.3,01.07,270,025.5
11/30/2005 10:20,012.2,00.59,248,025.5
11/30/2005 10:30,012.4,00.53,248,025.5
11/30/2005 10:40,012.8,00.53,248,026.5
11/30/2005 10:50,011.3,00.64,248,027.5
11/30/2005 11:00,010.5,00.64,248,028.5
11/30/2005 11:10,009.2,01.02,248,029.5
11/30/2005 11:20,008.4,00.86,248,030.5
11/30/2005 11:30,008.7,00.75,248,032.5
11/30/2005 11:40,009.6,00.80,248,032.5
11/30/2005 11:50,010.0,00.64,248,032.5
11/30/2005 12:00,010.1,00.80,270,033.5
11/30/2005 12:10,010.0,01.12,270,033.5
11/30/2005 12:20,010.5,00.70,270,033.5
11/30/2005 12:30,009.4,00.75,293,034.5
11/30/2005 12:40,008.9,00.80,293,034.5
11/30/2005 12:50,008.7,00.91,293,034.5
11/30/2005 13:00,009.1,00.91,293,034.5
11/30/2005 13:10,007.4,01.39,293,035.5
11/30/2005 13:20,005.9,01.23,270,036.5
11/30/2005 13:30,006.1,00.70,270,036.5
11/30/2005 13:40,006.6,00.70,248,035.5
11/30/2005 13:50,007.0,00.64,248,036.5
11/30/2005 14:00,007.4,00.75,248,035.5
11/30/2005 14:10,006.7,00.86,225,035.5
11/30/2005 14:20,005.8,01.02,270,036.5
11/30/2005 14:30,004.5,00.75,270,036.5
11/30/2005 14:40,003.2,01.02,293,037.5
11/30/2005 14:50,002.7,01.28,293,038.5
11/30/2005 15:00,000.9,00.32,293,040.5
11/30/2005 15:10,001.2,00.53,270,042.5
11/30/2005 15:20,001.0,00.64,270,044.5
11/30/2005 15:30,002.8,01.18,000,040.5
11/30/2005 15:40,002.1,01.71,000,038.5
11/30/2005 15:50,002.1,01.07,000,040.5
11/30/2005 16:00,003.7,01.02,000,037.5
11/30/2005 16:10,003.7,00.96,000,036.5
11/30/2005 16:20,004.3,00.91,000,036.5
11/30/2005 16:30,003.4,00.75,000,036.5
11/30/2005 16:40,002.8,00.53,023,035.5
11/30/2005 16:50,003.5,01.07,068,035.5
11/30/2005 17:00,003.7,00.64,068,037.5
11/30/2005 17:10,003.3,00.53,068,036.5
11/30/2005 17:20,002.9,00.48,068,036.5
11/30/2005 17:30,003.5,00.48,068,034.5
11/30/2005 17:40,003.7,00.53,090,033.5
11/30/2005 17:50,004.6,00.53,068,033.5
11/30/2005 18:00,005.9,00.59,090,033.5
11/30/2005 18:10,005.5,00.48,090,032.5
11/30/2005 18:20,005.4,00.48,090,031.5
11/30/2005 18:30,005.0,00.48,090,031.5
11/30/2005 18:40,005.3,00.43,090,031.5
11/30/2005 18:50,006.0,00.48,090,031.5
11/30/2005 19:00,006.0,00.37,090,031.5
11/30/2005 19:10,006.4,00.75,113,031.5
11/30/2005 19:20,008.8,00.70,135,029.5
11/30/2005 19:30,008.2,00.80,135,029.5
11/30/2005 19:40,008.6,00.64,113,029.5
11/30/2005 19:50,009.0,00.64,135,029.5
11/30/2005 20:00,008.3,00.75,113,029.5
11/30/2005 20:10,007.9,00.70,113,028.5
11/30/2005 20:20,005.2,01.23,113,028.5
11/30/2005 20:30,003.7,00.64,135,027.5
11/30/2005 20:40,003.6,00.75,135,028.5
11/30/2005 20:50,005.1,00.43,135,029.5
11/30/2005 21:00,004.5,00.48,113,029.5
11/30/2005 21:10,004.1,00.48,090,029.5
11/30/2005 21:20,004.6,00.64,090,029.5
11/30/2005 21:30,006.0,00.53,090,028.5
11/30/2005 21:40,005.9,00.59,090,027.5
11/30/2005 21:50,004.8,00.53,090,025.5
11/30/2005 22:00,006.9,00.64,068,025.5
11/30/2005 22:10,009.2,00.75,068,025.5
11/30/2005 22:20,009.0,00.70,068,024.5
11/30/2005 22:30,007.8,00.70,068,025.5
11/30/2005 22:40,007.6,00.53,090,024.5
11/30/2005 22:50,006.8,00.53,090,024.5
11/30/2005 23:00,008.7,00.70,090,024.5
11/30/2005 23:10,010.2,01.07,090,024.5
11/30/2005 23:20,009.2,00.70,090,024.5
11/30/2005 23:30,008.2,00.48,090,025.5
11/30/2005 23:40,008.7,00.64,068,025.5
11/30/2005 23:50,009.0,00.91,090,025.5
12/1/2005 00:00,007.1,00.43,090,025.5
12/1/2005 00:10,006.4,00.59,090,025.5
12/1/2005 00:20,005.0,02.09,068,025.5
12/1/2005 00:30,005.7,01.18,090,025.5
12/1/2005 00:40,005.0,00.75,090,025.5
12/1/2005 00:50,004.3,00.75,090,026.5
12/1/2005 01:00,003.3,00.75,068,025.5
12/1/2005 01:10,004.1,00.86,068,026.5
12/1/2005 01:20,005.3,00.59,068,026.5
12/1/2005 01:30,004.5,00.80,068,026.5
12/1/2005 01:40,004.7,00.43,068,026.5
12/1/2005 01:50,004.2,01.34,068,026.5
12/1/2005 02:00,002.0,00.96,045,026.5
12/1/2005 02:10,002.7,01.50,045,026.5
12/1/2005 02:20,005.4,00.80,068,026.5
12/1/2005 02:30,004.9,00.91,068,026.5
12/1/2005 02:40,005.8,00.75,068,026.5
12/1/2005 02:50,007.0,00.48,090,026.5
12/1/2005 03:00,006.3,00.48,068,026.5
12/1/2005 03:10,006.0,00.53,090,026.5
12/1/2005 03:20,007.3,00.75,090,026.5
12/1/2005 03:30,007.8,00.70,090,026.5
12/1/2005 03:40,008.8,00.64,090,026.5
12/1/2005 03:50,011.4,01.39,090,026.5
12/1/2005 04:00,012.9,01.34,090,026.5
12/1/2005 04:10,014.3,01.50,090,025.5
12/1/2005 04:20,013.7,01.23,090,025.5
12/1/2005 04:30,012.9,01.23,090,025.5
12/1/2005 04:40,014.0,01.66,090,025.5
12/1/2005 04:50,013.9,01.71,068,026.5
12/1/2005 05:00,013.0,01.50,090,026.5
12/1/2005 05:10,015.0,01.87,090,026.5
12/1/2005 05:20,016.3,01.66,090,026.5
12/1/2005 05:30,015.5,01.12,090,026.5
12/1/2005 05:40,015.3,01.34,090,026.5
12/1/2005 05:50,014.5,01.60,090,026.5
12/1/2005 06:00,013.4,01.66,090,026.5
12/1/2005 06:10,013.2,01.55,090,026.5
12/1/2005 06:20,012.9,01.82,090,026.5
12/1/2005 06:30,013.0,01.55,090,026.5
12/1/2005 06:40,014.9,01.23,090,026.5
12/1/2005 06:50,014.2,01.71,090,026.5
12/1/2005 07:00,014.4,01.44,090,026.5
12/1/2005 07:10,015.5,01.92,090,027.5
12/1/2005 07:20,016.1,02.41,090,027.5
12/1/2005 07:30,015.2,03.15,090,027.5
12/1/2005 07:40,017.1,02.99,090,026.5
12/1/2005 07:50,017.5,02.46,090,026.5
12/1/2005 08:00,016.5,01.50,090,026.5
12/1/2005 08:10,015.8,01.98,090,026.5
12/1/2005 08:20,016.1,01.76,090,026.5
12/1/2005 08:30,016.9,02.03,090,026.5
12/1/2005 08:40,016.9,02.09,090,025.5
12/1/2005 08:50,016.6,02.14,090,025.5
12/1/2005 09:00,016.3,01.76,090,025.5
12/1/2005 09:10,015.9,01.60,090,025.5
12/1/2005 09:20,014.7,01.82,090,025.5
12/1/2005 09:30,017.8,01.60,090,025.5
12/1/2005 09:40,016.4,01.71,090,025.5
12/1/2005 09:50,015.8,01.50,090,025.5
12/1/2005 10:00,016.2,01.44,090,025.5
12/1/2005 10:10,016.8,01.34,090,025.5
12/1/2005 10:20,016.8,01.82,090,025.5
12/1/2005 10:30,015.6,02.41,090,026.5
12/1/2005 10:40,013.3,01.50,090,026.5
12/1/2005 10:50,013.6,01.07,090,026.5
12/1/2005 11:00,013.1,01.55,090,026.5
12/1/2005 11:10,013.8,01.60,090,026.5
12/1/2005 11:20,015.1,01.39,090,026.5
12/1/2005 11:30,016.0,01.55,090,026.5
12/1/2005 11:40,012.7,01.07,090,027.5
12/1/2005 11:50,014.2,01.23,090,027.5
12/1/2005 12:00,013.2,01.76,090,027.5
12/1/2005 12:10,014.9,02.19,090,027.5
12/1/2005 12:20,013.3,01.76,090,028.5
12/1/2005 12:30,012.1,01.55,090,028.5
12/1/2005 12:40,012.0,01.98,090,028.5
12/1/2005 12:50,012.0,02.09,090,028.5
12/1/2005 13:00,012.7,01.44,090,029.5
12/1/2005 13:10,013.3,02.03,090,029.5
12/1/2005 13:20,016.1,02.14,090,029.5
12/1/2005 13:30,015.2,02.51,090,030.5
12/1/2005 13:40,015.3,01.28,090,029.5
12/1/2005 13:50,014.6,01.82,090,030.5
12/1/2005 14:00,016.3,02.35,090,030.5
12/1/2005 14:10,018.7,01.66,090,030.5
12/1/2005 14:20,017.4,02.09,090,030.5
12/1/2005 14:30,019.4,01.87,090,030.5
12/1/2005 14:40,017.4,01.44,090,031.5
12/1/2005 14:50,017.7,01.66,090,030.5
12/1/2005 15:00,017.8,01.34,090,030.5
12/1/2005 15:10,018.6,02.35,090,030.5
12/1/2005 15:20,019.7,01.87,090,030.5
12/1/2005 15:30,019.1,01.82,090,030.5
12/1/2005 15:40,018.3,01.50,090,030.5
12/1/2005 15:50,016.2,01.44,090,030.5
12/1/2005 16:00,015.8,01.28,090,030.5
12/1/2005 16:10,016.1,01.50,090,030.5
12/1/2005 16:20,015.2,01.18,090,030.5
12/1/2005 16:30,015.6,01.66,090,030.5
12/1/2005 16:40,013.9,01.76,090,030.5
12/1/2005 16:50,013.3,01.23,090,030.5
12/1/2005 17:00,014.1,01.28,090,030.5
12/1/2005 17:10,011.7,01.34,090,030.5
12/1/2005 17:20,013.6,01.39,090,030.5
12/1/2005 17:30,015.0,01.55,090,030.5
12/1/2005 17:40,013.0,01.18,090,030.5
12/1/2005 17:50,012.5,01.87,090,030.5
12/1/2005 18:00,010.6,01.55,090,030.5
12/1/2005 18:10,009.0,01.34,090,030.5
12/1/2005 18:20,007.6,00.59,113,030.5
12/1/2005 18:30,007.1,00.53,090,030.5
12/1/2005 18:40,007.2,01.28,068,030.5
12/1/2005 18:50,008.1,01.28,068,030.5
12/1/2005 19:00,007.9,01.60,068,030.5
12/1/2005 19:10,008.4,00.64,068,031.5
12/1/2005 19:20,008.7,00.91,068,031.5
12/1/2005 19:30,008.6,00.53,068,031.5
12/1/2005 19:40,008.7,00.75,068,031.5
12/1/2005 19:50,006.6,00.59,068,031.5
12/1/2005 20:00,006.2,00.86,068,031.5
12/1/2005 20:10,005.6,01.39,045,031.5
12/1/2005 20:20,006.4,00.86,045,031.5
12/1/2005 20:30,006.8,01.39,045,031.5
12/1/2005 20:40,009.9,01.39,045,031.5
12/1/2005 20:50,012.7,00.80,068,032.5
12/1/2005 21:00,009.7,01.18,045,032.5
12/1/2005 21:10,006.9,00.86,000,031.5
12/1/2005 21:20,007.5,00.80,000,031.5
12/1/2005 21:30,005.8,00.59,023,031.5
12/1/2005 21:40,006.3,01.07,000,031.5
12/1/2005 21:50,009.4,00.86,023,032.5
12/1/2005 22:00,009.1,01.02,045,032.5
12/1/2005 22:10,009.7,00.64,045,032.5
12/1/2005 22:20,009.4,00.64,068,033.5
12/1/2005 22:30,008.2,01.02,068,033.5
12/1/2005 22:40,007.8,00.80,068,033.5
12/1/2005 22:50,006.0,00.96,045,033.5
12/1/2005 23:00,003.8,01.82,068,033.5
12/1/2005 23:10,002.5,01.71,045,032.5
12/1/2005 23:20,003.3,01.18,113,032.5
12/1/2005 23:30,001.2,00.80,225,032.5
12/1/2005 23:40,001.7,00.86,293,033.5
12/1/2005 23:50,002.8,01.12,338,032.5
12/2/2005 00:00,001.8,01.02,045,033.5
12/2/2005 00:10,002.5,00.91,068,033.5
12/2/2005 00:20,002.3,00.96,338,033.5
12/2/2005 00:30,002.2,01.18,315,032.5
12/2/2005 00:40,002.4,01.07,315,032.5
12/2/2005 00:50,007.6,01.23,338,032.5
12/2/2005 01:00,006.5,01.28,000,032.5
12/2/2005 01:10,004.3,01.71,338,032.5
12/2/2005 01:20,002.7,01.34,338,032.5
12/2/2005 01:30,007.0,03.74,315,034.5
12/2/2005 01:40,021.8,07.91,270,035.5
12/2/2005 01:50,033.1,01.87,270,036.5
12/2/2005 02:00,033.6,02.03,293,034.5
12/2/2005 02:10,030.9,02.30,293,034.5
12/2/2005 02:20,028.1,13.63,293,033.5
12/2/2005 02:30,027.4,02.25,293,034.5
12/2/2005 02:40,026.1,01.87,293,034.5
12/2/2005 02:50,025.1,01.76,293,035.5
12/2/2005 03:00,025.0,02.03,293,035.5
12/2/2005 03:10,023.9,02.35,293,035.5
12/2/2005 03:20,021.7,01.55,293,035.5
12/2/2005 03:30,021.4,02.03,293,035.5
12/2/2005 03:40,022.3,02.30,293,035.5
12/2/2005 03:50,022.8,01.66,270,036.5
12/2/2005 04:00,020.8,01.39,270,035.5
12/2/2005 04:10,019.9,01.28,270,035.5
12/2/2005 04:20,020.7,00.91,270,035.5
12/2/2005 04:30,021.6,00.96,270,035.5
12/2/2005 04:40,022.7,01.12,270,035.5
12/2/2005 04:50,023.1,01.23,270,035.5
12/2/2005 05:00,022.5,01.34,270,035.5
12/2/2005 05:10,021.6,01.12,270,035.5
12/2/2005 05:20,021.1,01.39,270,035.5
12/2/2005 05:30,019.5,01.23,248,035.5
12/2/2005 05:40,021.1,01.66,270,036.5
12/2/2005 05:50,021.5,01.28,270,036.5
12/2/2005 06:00,020.7,01.55,248,036.5
12/2/2005 06:10,021.5,01.28,270,036.5
12/2/2005 06:20,021.7,01.18,248,036.5
12/2/2005 06:30,022.9,01.39,270,036.5
12/2/2005 06:40,021.1,01.28,270,036.5
12/2/2005 06:50,023.1,01.39,270,036.5
12/2/2005 07:00,023.3,01.71,270,035.5
12/2/2005 07:10,024.0,01.76,270,035.5
12/2/2005 07:20,025.1,02.09,293,035.5
12/2/2005 07:30,025.2,02.41,293,035.5
12/2/2005 07:40,023.0,01.76,293,034.5
12/2/2005 07:50,023.8,01.60,293,034.5
12/2/2005 08:00,023.8,01.76,293,034.5
12/2/2005 08:10,023.0,01.87,293,033.5
12/2/2005 08:20,021.5,01.28,293,033.5
12/2/2005 08:30,022.1,01.28,293,032.5
12/2/2005 08:40,022.1,00.96,293,032.5
12/2/2005 08:50,020.8,01.07,270,031.5
12/2/2005 09:00,021.0,01.12,270,031.5
12/2/2005 09:10,019.4,00.91,270,030.5
12/2/2005 09:20,019.0,00.70,270,029.5
12/2/2005 09:30,018.2,00.64,270,029.5
12/2/2005 09:40,018.4,00.80,270,029.5
12/2/2005 09:50,016.8,01.02,270,029.5
12/2/2005 10:00,015.3,00.86,270,029.5
12/2/2005 10:10,014.2,00.53,293,029.5
12/2/2005 10:20,013.6,00.48,270,029.5
12/2/2005 10:30,012.5,00.96,270,029.5
12/2/2005 10:40,012.1,00.64,270,029.5
12/2/2005 10:50,011.0,00.59,248,031.5
12/2/2005 11:00,010.9,00.75,248,030.5
12/2/2005 11:10,011.3,00.75,248,031.5
12/2/2005 11:20,010.1,01.12,248,031.5
12/2/2005 11:30,009.6,01.12,248,031.5
12/2/2005 11:40,010.3,00.75,248,032.5
12/2/2005 11:50,010.6,00.70,248,032.5
12/2/2005 12:00,011.4,01.02,270,032.5
12/2/2005 12:10,012.3,00.86,270,032.5
12/2/2005 12:20,012.7,00.86,270,033.5
12/2/2005 12:30,012.9,00.75,270,033.5
12/2/2005 12:40,011.2,00.70,270,034.5
12/2/2005 12:50,010.9,00.70,270,034.5
12/2/2005 13:00,009.8,00.53,270,034.5
12/2/2005 13:10,008.5,00.80,293,035.5
12/2/2005 13:20,007.9,00.48,270,035.5
12/2/2005 13:30,007.5,00.43,270,036.5
12/2/2005 13:40,007.9,00.64,293,036.5
12/2/2005 13:50,007.1,00.59,293,037.5
12/2/2005 14:00,006.9,01.02,315,036.5
12/2/2005 14:10,005.0,01.02,315,037.5
12/2/2005 14:20,003.2,00.70,293,039.5
12/2/2005 14:30,001.3,00.53,293,042.5
12/2/2005 14:40,000.0,00.00,293,046.5
12/2/2005 14:50,000.0,00.11,338,049.5
12/2/2005 15:00,000.8,00.27,068,049.5
12/2/2005 15:10,000.9,00.37,068,046.5
12/2/2005 15:20,002.3,01.87,068,045.5
12/2/2005 15:30,004.5,01.02,113,042.5
12/2/2005 15:40,003.8,01.12,090,041.5
12/2/2005 15:50,002.4,01.23,045,040.5
12/2/2005 16:00,001.5,00.64,045,039.5
12/2/2005 16:10,002.5,00.75,113,041.5
12/2/2005 16:20,003.8,00.80,113,040.5
12/2/2005 16:30,004.7,00.59,135,038.5
12/2/2005 16:40,003.8,00.43,113,037.5
12/2/2005 16:50,003.9,00.48,068,037.5
12/2/2005 17:00,003.2,00.48,045,035.5
12/2/2005 17:10,004.1,00.59,045,034.5
12/2/2005 17:20,005.3,00.59,068,033.5
12/2/2005 17:30,003.6,00.96,090,033.5
12/2/2005 17:40,004.7,00.43,090,034.5
12/2/2005 17:50,004.1,00.48,113,033.5
12/2/2005 18:00,004.4,00.43,113,033.5
12/2/2005 18:10,002.2,00.70,158,030.5
12/2/2005 18:20,003.4,01.07,180,028.5
12/2/2005 18:30,002.0,01.18,248,029.5
12/2/2005 18:40,004.1,00.91,203,030.5
12/2/2005 18:50,003.6,00.64,203,029.5
12/2/2005 19:00,005.0,00.91,203,029.5
12/2/2005 19:10,004.3,00.75,203,030.5
12/2/2005 19:20,006.8,01.28,225,029.5
12/2/2005 19:30,006.8,00.64,225,028.5
12/2/2005 19:40,008.2,01.12,203,027.5
12/2/2005 19:50,008.1,00.96,203,026.5
12/2/2005 20:00,008.5,00.96,203,027.5
12/2/2005 20:10,010.8,01.02,225,026.5
12/2/2005 20:20,008.6,01.28,225,026.5
12/2/2005 20:30,014.1,02.67,248,026.5
12/2/2005 20:40,017.4,01.07,248,028.5
12/2/2005 20:50,019.3,01.76,270,028.5
12/2/2005 21:00,021.4,00.96,270,030.5
12/2/2005 21:10,019.1,01.28,270,029.5
12/2/2005 21:20,016.4,00.64,270,028.5
12/2/2005 21:30,013.5,02.03,315,028.5
12/2/2005 21:40,011.6,00.96,293,028.5
12/2/2005 21:50,009.0,00.59,293,028.5
12/2/2005 22:00,008.8,00.75,270,028.5
12/2/2005 22:10,010.8,00.53,270,026.5
12/2/2005 22:20,012.8,00.70,270,026.5
12/2/2005 22:30,014.4,00.91,270,026.5
12/2/2005 22:40,012.1,03.58,270,025.5
12/2/2005 22:50,005.4,02.03,270,024.5
12/2/2005 23:00,005.9,02.14,270,023.5
12/2/2005 23:10,007.6,02.67,293,024.5
12/2/2005 23:20,007.7,01.87,270,025.5
12/2/2005 23:30,005.4,01.34,293,025.5
12/2/2005 23:40,009.3,02.25,270,025.5
12/2/2005 23:50,015.6,01.76,248,025.5
12/3/2005 00:00,019.2,00.80,248,026.5
12/3/2005 00:10,018.3,00.70,270,027.5
12/3/2005 00:20,016.9,00.86,270,028.5
12/3/2005 00:30,018.1,00.64,270,028.5
12/3/2005 00:40,018.3,00.75,270,028.5
12/3/2005 00:50,019.0,00.86,270,029.5
12/3/2005 01:00,018.6,01.02,270,029.5
12/3/2005 01:10,020.5,01.12,270,030.5
12/3/2005 01:20,018.2,01.87,270,029.5
12/3/2005 01:30,022.0,01.28,270,030.5
12/3/2005 01:40,021.0,01.07,248,030.5
12/3/2005 01:50,020.5,01.02,248,030.5
12/3/2005 02:00,016.2,01.02,248,030.5
12/3/2005 02:10,021.5,02.14,248,030.5
12/3/2005 02:20,023.8,01.39,248,030.5
12/3/2005 02:30,023.2,01.28,248,030.5
12/3/2005 02:40,024.7,01.34,248,030.5
12/3/2005 02:50,023.3,01.44,248,030.5
12/3/2005 03:00,022.7,01.18,270,029.5
12/3/2005 03:10,024.4,01.71,270,030.5
12/3/2005 03:20,017.4,04.01,315,028.5
12/3/2005 03:30,015.1,02.62,315,026.5
12/3/2005 03:40,018.8,01.39,315,028.5
12/3/2005 03:50,017.2,01.28,293,027.5
12/3/2005 04:00,017.7,01.02,293,027.5
12/3/2005 04:10,018.2,01.07,270,027.5
12/3/2005 04:20,017.8,00.96,270,027.5
12/3/2005 04:30,015.1,00.75,270,027.5
12/3/2005 04:40,015.1,00.75,270,027.5
12/3/2005 04:50,014.3,00.59,270,026.5
12/3/2005 05:00,015.1,00.53,270,026.5
12/3/2005 05:10,014.4,00.59,270,026.5
12/3/2005 05:20,015.4,00.86,270,026.5
12/3/2005 05:30,016.9,00.59,270,026.5
12/3/2005 05:40,015.5,00.96,270,027.5
12/3/2005 05:50,015.6,00.91,270,027.5
12/3/2005 06:00,015.4,00.70,270,027.5
12/3/2005 06:10,015.6,00.53,270,026.5
12/3/2005 06:20,015.3,00.64,270,026.5
12/3/2005 06:30,013.7,01.44,270,025.5
12/3/2005 06:40,012.3,00.53,248,024.5
12/3/2005 06:50,012.5,00.53,248,023.5
12/3/2005 07:00,012.1,00.70,248,023.5
12/3/2005 07:10,011.7,00.80,248,024.5
12/3/2005 07:20,009.1,00.75,248,023.5
12/3/2005 07:30,010.6,00.80,270,023.5
12/3/2005 07:40,011.2,01.02,270,022.5
12/3/2005 07:50,013.6,00.86,270,022.5
12/3/2005 08:00,015.1,00.53,270,022.5
12/3/2005 08:10,014.1,00.70,270,022.5
12/3/2005 08:20,017.0,00.75,270,023.5
12/3/2005 08:30,016.2,00.48,270,024.5
12/3/2005 08:40,016.2,00.70,270,024.5
12/3/2005 08:50,015.9,00.53,270,024.5
12/3/2005 09:00,014.8,00.53,270,024.5
12/3/2005 09:10,015.6,00.70,270,024.5
12/3/2005 09:20,014.5,00.48,270,024.5
12/3/2005 09:30,015.6,00.86,270,023.5
12/3/2005 09:40,016.4,00.70,270,023.5
12/3/2005 09:50,013.7,01.23,270,023.5
12/3/2005 10:00,014.3,00.86,270,025.5
12/3/2005 10:10,014.4,01.07,270,025.5
12/3/2005 10:20,014.9,00.80,270,025.5
12/3/2005 10:30,017.4,00.80,248,025.5
12/3/2005 10:40,016.7,00.59,248,026.5
12/3/2005 10:50,016.4,00.59,248,027.5
12/3/2005 11:00,017.2,00.70,270,028.5
12/3/2005 11:10,016.0,00.96,270,028.5
12/3/2005 11:20,018.6,02.73,270,029.5
12/3/2005 11:30,022.1,01.76,270,029.5
12/3/2005 11:40,024.9,01.92,293,029.5
12/3/2005 11:50,023.0,01.50,270,029.5
12/3/2005 12:00,023.6,01.66,270,029.5
12/3/2005 12:10,023.5,02.09,270,029.5
12/3/2005 12:20,021.0,01.82,270,028.5
12/3/2005 12:30,021.8,02.25,270,028.5
12/3/2005 12:40,024.8,02.09,270,029.5
12/3/2005 12:50,019.9,01.66,270,029.5
12/3/2005 13:00,017.5,01.44,270,030.5
12/3/2005 13:10,016.6,01.28,270,029.5
12/3/2005 13:20,014.7,01.28,270,029.5
12/3/2005 13:30,014.7,01.28,270,030.5
12/3/2005 13:40,016.8,01.12,293,031.5
12/3/2005 13:50,017.6,01.50,293,031.5
12/3/2005 14:00,016.7,02.14,293,031.5
12/3/2005 14:10,016.2,01.55,293,031.5
12/3/2005 14:20,016.7,03.37,293,031.5
12/3/2005 14:30,024.7,01.87,293,031.5
12/3/2005 14:40,026.8,01.87,293,030.5
12/3/2005 14:50,024.0,02.46,293,030.5
12/3/2005 15:00,024.8,02.62,293,029.5
12/3/2005 15:10,022.5,01.55,293,031.5
12/3/2005 15:20,024.6,02.03,293,030.5
12/3/2005 15:30,020.8,01.44,270,029.5
12/3/2005 15:40,019.5,01.76,270,029.5
12/3/2005 15:50,017.8,01.39,270,029.5
12/3/2005 16:00,018.2,01.39,293,030.5
12/3/2005 16:10,017.5,01.50,270,030.5
12/3/2005 16:20,015.2,01.23,270,030.5
12/3/2005 16:30,020.6,02.46,293,030.5
12/3/2005 16:40,022.6,01.18,293,030.5
12/3/2005 16:50,021.0,01.34,293,029.5
12/3/2005 17:00,021.7,01.23,293,029.5
12/3/2005 17:10,020.7,01.07,293,029.5
12/3/2005 17:20,020.9,01.12,270,028.5
12/3/2005 17:30,019.8,00.75,270,026.5
12/3/2005 17:40,021.0,00.80,270,025.5
12/3/2005 17:50,020.8,01.12,293,026.5
12/3/2005 18:00,022.6,00.80,293,026.5
12/3/2005 18:10,021.9,01.07,293,026.5
12/3/2005 18:20,020.8,01.02,293,026.5
12/3/2005 18:30,022.9,01.50,270,025.5
12/3/2005 18:40,022.9,00.96,270,026.5
12/3/2005 18:50,022.6,00.91,270,025.5
12/3/2005 19:00,024.3,01.02,270,025.5
12/3/2005 19:10,025.4,01.44,293,027.5
12/3/2005 19:20,023.9,01.66,293,027.5
12/3/2005 19:30,021.1,01.66,293,026.5
12/3/2005 19:40,019.3,01.23,293,026.5
12/3/2005 19:50,019.2,00.91,270,026.5
12/3/2005 20:00,019.4,00.70,270,025.5
12/3/2005 20:10,019.9,00.86,270,024.5
12/3/2005 20:20,018.7,00.96,270,024.5
12/3/2005 20:30,018.7,00.64,248,024.5
12/3/2005 20:40,021.0,01.60,248,023.5
12/3/2005 20:50,023.3,00.64,248,023.5
12/3/2005 21:00,023.0,00.64,248,023.5
12/3/2005 21:10,022.8,00.96,248,022.5
12/3/2005 21:20,024.7,01.55,270,025.5
12/3/2005 21:30,024.7,01.76,270,027.5
12/3/2005 21:40,023.8,01.60,293,027.5
12/3/2005 21:50,021.3,01.12,293,026.5
12/3/2005 22:00,019.9,01.02,293,026.5
12/3/2005 22:10,019.4,00.80,270,025.5
12/3/2005 22:20,020.5,01.18,270,025.5
12/3/2005 22:30,018.7,00.75,270,024.5
12/3/2005 22:40,018.4,01.39,293,023.5
12/3/2005 22:50,016.7,00.91,293,024.5
12/3/2005 23:00,016.9,00.75,293,023.5
12/3/2005 23:10,021.4,02.03,270,022.5
12/3/2005 23:20,025.6,01.02,270,023.5
12/3/2005 23:30,025.5,00.91,270,023.5
12/3/2005 23:40,025.9,01.12,270,023.5
12/3/2005 23:50,026.3,01.23,270,023.5
12/4/2005 00:00,025.2,01.23,293,024.5
12/4/2005 00:10,025.0,01.23,293,023.5
12/4/2005 00:20,026.1,01.18,293,024.5
12/4/2005 00:30,027.4,01.60,293,023.5
12/4/2005 00:40,026.8,01.44,270,023.5
12/4/2005 00:50,028.1,01.23,270,023.5
12/4/2005 01:00,027.2,01.50,270,024.5
12/4/2005 01:10,026.9,01.34,270,023.5
12/4/2005 01:20,027.9,01.28,270,023.5
12/4/2005 01:30,027.7,01.39,270,023.5
12/4/2005 01:40,026.7,01.50,270,023.5
12/4/2005 01:50,029.5,01.66,270,023.5
12/4/2005 02:00,028.2,02.19,270,024.5
12/4/2005 02:10,027.8,01.82,293,024.5
12/4/2005 02:20,025.5,01.92,270,023.5
12/4/2005 02:30,025.8,01.50,270,023.5
12/4/2005 02:40,026.9,01.39,270,022.5
12/4/2005 02:50,026.9,01.07,270,022.5
12/4/2005 03:00,024.5,01.02,270,022.5
12/4/2005 03:10,024.6,01.02,270,022.5
12/4/2005 03:20,024.3,01.12,270,021.5
12/4/2005 03:30,025.7,00.75,270,021.5
12/4/2005 03:40,024.3,01.12,270,021.5
12/4/2005 03:50,025.0,00.80,270,022.5
12/4/2005 04:00,024.6,00.70,270,021.5
12/4/2005 04:10,025.7,00.70,270,021.5
12/4/2005 04:20,023.8,01.23,270,021.5
12/4/2005 04:30,022.2,00.96,270,020.5
12/4/2005 04:40,023.8,02.14,270,019.5
12/4/2005 04:50,026.3,01.07,270,020.5
12/4/2005 05:00,026.7,01.02,270,020.5
12/4/2005 05:10,026.4,00.80,270,020.5
12/4/2005 05:20,025.2,01.02,270,020.5
12/4/2005 05:30,024.0,00.75,270,020.5
12/4/2005 05:40,023.8,00.91,270,020.5
12/4/2005 05:50,024.4,01.02,270,020.5
12/4/2005 06:00,023.4,01.76,270,020.5
12/4/2005 06:10,023.6,01.66,270,021.5
12/4/2005 06:20,024.1,01.60,270,022.5
12/4/2005 06:30,024.0,01.55,270,021.5
12/4/2005 06:40,024.4,01.28,270,020.5
12/4/2005 06:50,023.7,00.96,270,020.5
12/4/2005 07:00,022.6,01.12,270,020.5
12/4/2005 07:10,021.1,01.02,270,020.5
12/4/2005 07:20,020.4,00.96,270,020.5
12/4/2005 07:30,020.3,00.96,270,019.5
12/4/2005 07:40,020.9,01.07,270,020.5
12/4/2005 07:50,021.2,01.34,270,019.5
12/4/2005 08:00,022.2,01.39,270,019.5
12/4/2005 08:10,022.3,01.18,270,019.5
12/4/2005 08:20,023.1,00.75,270,017.5
12/4/2005 08:30,023.7,00.75,270,017.5
12/4/2005 08:40,022.6,00.96,270,018.5
12/4/2005 08:50,021.6,01.18,270,018.5
12/4/2005 09:00,021.8,01.39,270,018.5
12/4/2005 09:10,023.5,00.80,270,017.5
12/4/2005 09:20,024.1,00.96,270,018.5
12/4/2005 09:30,023.9,01.07,270,018.5
12/4/2005 09:40,023.5,01.12,270,019.5
12/4/2005 09:50,024.0,00.96,270,019.5
12/4/2005 10:00,024.6,01.07,270,020.5
12/4/2005 10:10,023.9,01.12,270,021.5
12/4/2005 10:20,022.4,01.12,270,021.5
12/4/2005 10:30,022.2,01.07,270,021.5
12/4/2005 10:40,022.5,00.96,270,022.5
12/4/2005 10:50,022.8,01.39,270,022.5
12/4/2005 11:00,023.9,00.96,270,023.5
12/4/2005 11:10,023.0,01.02,270,023.5
12/4/2005 11:20,022.3,01.28,270,023.5
12/4/2005 11:30,022.9,01.12,270,024.5
12/4/2005 11:40,023.5,01.18,270,024.5
12/4/2005 11:50,022.9,01.39,270,024.5
12/4/2005 12:00,022.4,01.23,270,025.5
12/4/2005 12:10,022.6,01.12,270,025.5
12/4/2005 12:20,022.5,01.39,270,026.5
12/4/2005 12:30,023.3,01.55,270,026.5
12/4/2005 12:40,023.9,01.66,270,026.5
12/4/2005 12:50,023.6,01.28,270,026.5
12/4/2005 13:00,023.0,01.50,270,027.5
12/4/2005 13:10,022.2,01.28,270,027.5
12/4/2005 13:20,023.5,01.66,270,027.5
12/4/2005 13:30,024.8,01.23,270,027.5
12/4/2005 13:40,025.3,01.39,270,027.5
12/4/2005 13:50,025.9,01.34,270,027.5
12/4/2005 14:00,024.9,02.35,270,027.5
12/4/2005 14:10,022.9,01.66,270,027.5
12/4/2005 14:20,022.9,01.60,270,027.5
12/4/2005 14:30,022.8,01.34,270,027.5
12/4/2005 14:40,023.2,02.03,270,027.5
12/4/2005 14:50,025.2,01.82,270,027.5
12/4/2005 15:00,025.4,01.55,270,027.5
12/4/2005 15:10,024.4,01.34,270,027.5
12/4/2005 15:20,022.8,01.44,270,027.5
12/4/2005 15:30,023.0,01.18,270,027.5
12/4/2005 15:40,023.3,01.07,270,027.5
12/4/2005 15:50,021.4,01.39,270,027.5
12/4/2005 16:00,020.6,01.23,270,027.5
12/4/2005 16:10,019.2,01.18,270,027.5
12/4/2005 16:20,019.7,01.28,248,026.5
12/4/2005 16:30,020.1,01.23,248,026.5
12/4/2005 16:40,021.8,01.23,248,026.5
12/4/2005 16:50,023.9,01.28,270,026.5
12/4/2005 17:00,026.1,01.23,270,026.5
12/4/2005 17:10,026.5,01.18,270,026.5
12/4/2005 17:20,023.9,01.92,270,026.5
12/4/2005 17:30,020.2,01.50,270,024.5
12/4/2005 17:40,019.5,01.12,248,023.5
12/4/2005 17:50,019.7,00.86,248,024.5
12/4/2005 18:00,020.7,00.75,270,023.5
12/4/2005 18:10,020.7,00.75,270,023.5
12/4/2005 18:20,019.3,00.75,270,022.5
12/4/2005 18:30,018.4,00.59,248,020.5
12/4/2005 18:40,018.4,00.59,248,018.5
12/4/2005 18:50,018.4,00.48,270,018.5
12/4/2005 19:00,017.9,00.48,270,019.5
12/4/2005 19:10,018.6,00.64,270,018.5
12/4/2005 19:20,018.6,00.48,270,018.5
12/4/2005 19:30,019.1,00.53,270,020.5
12/4/2005 19:40,019.5,00.53,248,018.5
12/4/2005 19:50,019.9,00.64,248,018.5
12/4/2005 20:00,020.1,00.53,248,018.5
12/4/2005 20:10,019.7,00.59,248,016.5
12/4/2005 20:20,019.3,00.64,248,015.5
12/4/2005 20:30,019.2,00.48,248,015.5
12/4/2005 20:40,019.4,00.59,248,014.5
12/4/2005 20:50,018.8,00.70,248,014.5
12/4/2005 21:00,018.1,00.53,248,014.5
12/4/2005 21:10,017.5,00.75,248,014.5
12/4/2005 21:20,017.6,00.70,248,015.5
12/4/2005 21:30,016.7,00.53,248,014.5
12/4/2005 21:40,015.7,00.48,248,015.5
12/4/2005 21:50,017.2,01.18,248,014.5
12/4/2005 22:00,017.8,00.59,248,014.5
12/4/2005 22:10,017.5,01.18,248,015.5
12/4/2005 22:20,017.2,00.96,248,014.5
12/4/2005 22:30,017.6,00.80,248,014.5
12/4/2005 22:40,017.9,00.70,225,015.5
12/4/2005 22:50,017.5,01.34,225,015.5
12/4/2005 23:00,019.0,00.80,248,015.5
12/4/2005 23:10,017.6,00.70,248,016.5
12/4/2005 23:20,016.1,00.96,248,015.5
12/4/2005 23:30,016.0,00.59,248,015.5
12/4/2005 23:40,014.6,00.43,248,016.5
12/4/2005 23:50,013.1,00.64,248,017.5
12/5/2005 00:00,013.3,00.70,248,018.5
12/5/2005 00:10,011.3,00.59,270,019.5
12/5/2005 00:20,010.9,00.53,270,018.5
12/5/2005 00:30,011.1,00.53,270,019.5
12/5/2005 00:40,009.7,00.48,270,021.5
12/5/2005 00:50,009.0,00.59,270,021.5
12/5/2005 01:00,007.8,00.64,270,022.5
12/5/2005 01:10,007.1,00.70,248,020.5
12/5/2005 01:20,006.1,00.53,225,020.5
12/5/2005 01:30,004.6,01.12,225,020.5
12/5/2005 01:40,002.0,00.64,248,020.5
12/5/2005 01:50,003.7,01.66,225,020.5
12/5/2005 02:00,003.2,01.07,248,021.5
12/5/2005 02:10,001.1,00.53,270,021.5
12/5/2005 02:20,002.3,01.50,203,020.5
12/5/2005 02:30,004.6,00.64,203,020.5
12/5/2005 02:40,007.7,01.12,225,020.5
12/5/2005 02:50,008.5,00.43,225,020.5
12/5/2005 03:00,009.1,00.80,225,019.5
12/5/2005 03:10,009.0,00.75,248,018.5
12/5/2005 03:20,010.2,01.18,225,018.5
12/5/2005 03:30,011.2,01.50,225,019.5
12/5/2005 03:40,012.7,00.86,248,018.5
12/5/2005 03:50,013.3,00.48,248,017.5
12/5/2005 04:00,012.5,00.96,248,017.5
12/5/2005 04:10,011.0,00.91,248,018.5
12/5/2005 04:20,005.4,01.60,248,018.5
12/5/2005 04:30,002.2,01.55,248,019.5
12/5/2005 04:40,003.6,01.34,158,020.5
12/5/2005 04:50,003.2,01.07,225,020.5
12/5/2005 05:00,007.0,01.07,225,020.5
12/5/2005 05:10,008.3,00.75,248,019.5
12/5/2005 05:20,005.4,01.55,270,018.5
12/5/2005 05:30,003.8,00.59,293,017.5
12/5/2005 05:40,002.8,00.43,270,016.5
12/5/2005 05:50,002.6,00.91,293,016.5
12/5/2005 06:00,001.4,00.86,000,016.5
12/5/2005 06:10,000.9,00.37,113,017.5
12/5/2005 06:20,001.2,00.53,158,017.5
12/5/2005 06:30,000.9,00.27,203,017.5
12/5/2005 06:40,001.0,00.59,203,017.5
12/5/2005 06:50,004.7,01.12,270,017.5
12/5/2005 07:00,007.8,00.80,270,015.5
12/5/2005 07:10,009.5,00.53,248,016.5
12/5/2005 07:20,010.0,00.75,248,016.5
12/5/2005 07:30,011.8,01.18,248,014.5
12/5/2005 07:40,016.0,01.34,270,016.5
12/5/2005 07:50,018.6,00.59,270,014.5
12/5/2005 08:00,019.4,00.64,248,014.5
12/5/2005 08:10,018.9,01.12,248,014.5
12/5/2005 08:20,016.8,00.70,248,014.5
12/5/2005 08:30,017.6,00.75,270,016.5
12/5/2005 08:40,017.6,00.75,270,017.5
12/5/2005 08:50,015.9,01.02,270,018.5
12/5/2005 09:00,006.6,03.53,315,017.5
12/5/2005 09:10,007.4,01.23,338,017.5
12/5/2005 09:20,008.9,00.64,315,016.5
12/5/2005 09:30,009.4,00.48,293,015.5
12/5/2005 09:40,008.0,00.53,293,015.5
12/5/2005 09:50,007.1,01.98,293,017.5
12/5/2005 10:00,002.8,01.28,293,018.5
12/5/2005 10:10,006.1,01.44,293,020.5
12/5/2005 10:20,007.7,00.86,270,020.5
12/5/2005 10:30,009.0,00.86,293,020.5
12/5/2005 10:40,009.1,01.18,293,020.5
12/5/2005 10:50,008.9,01.18,293,021.5
12/5/2005 11:00,009.8,00.80,293,022.5
12/5/2005 11:10,007.5,01.55,315,021.5
12/5/2005 11:20,006.6,00.91,293,022.5
12/5/2005 11:30,006.2,00.86,293,023.5
12/5/2005 11:40,005.9,01.34,315,025.5
12/5/2005 11:50,006.3,00.96,315,024.5
12/5/2005 12:00,006.7,00.86,315,024.5
12/5/2005 12:10,006.8,00.86,338,024.5
12/5/2005 12:20,007.8,00.80,315,025.5
12/5/2005 12:30,006.5,01.07,293,026.5
12/5/2005 12:40,004.9,00.86,293,027.5
12/5/2005 12:50,004.6,00.96,315,028.5
12/5/2005 13:00,004.4,00.96,315,028.5
12/5/2005 13:10,002.6,01.34,315,029.5
12/5/2005 13:20,003.7,01.28,315,029.5
12/5/2005 13:30,004.9,01.12,293,030.5
12/5/2005 13:40,010.1,02.35,293,030.5
12/5/2005 13:50,016.5,01.28,293,028.5
12/5/2005 14:00,017.5,01.02,293,028.5
12/5/2005 14:10,017.4,00.86,270,028.5
12/5/2005 14:20,015.8,00.80,270,027.5
12/5/2005 14:30,016.2,00.53,270,027.5
12/5/2005 14:40,015.6,00.64,293,027.5
12/5/2005 14:50,015.6,00.59,270,027.5