11/30/2005 17:05:00*88.43000*88.38000*88.43000*88.37000
11/30/2005 17:10:00*88.38000*88.46000*88.47000*88.38000
11/30/2005 17:15:00*88.46000*88.47000*88.48000*88.44000
11/30/2005 17:20:00*88.47000*88.49000*88.51000*88.47000
11/30/2005 17:25:00*88.49000*88.51000*88.53000*88.49000
11/30/2005 17:30:00*88.51000*88.51000*88.52000*88.49000
11/30/2005 17:35:00*88.51000*88.49000*88.53000*88.46000
11/30/2005 17:40:00*88.49000*88.48000*88.49000*88.45000
11/30/2005 17:45:00*88.48000*88.48000*88.50000*88.47000
11/30/2005 17:50:00*88.48000*88.48000*88.50000*88.47000
11/30/2005 17:55:00*88.48000*88.52000*88.53000*88.48000
11/30/2005 18:00:00*88.52000*88.58000*88.58000*88.50000
11/30/2005 18:05:00*88.58000*88.58000*88.59000*88.55000
11/30/2005 18:10:00*88.58000*88.56000*88.60000*88.56000
11/30/2005 18:15:00*88.56000*88.52000*88.57000*88.49000
11/30/2005 18:20:00*88.52000*88.53000*88.54000*88.52000
11/30/2005 18:25:00*88.53000*88.53000*88.54000*88.51000
11/30/2005 18:30:00*88.53000*88.57000*88.58000*88.53000
11/30/2005 18:35:00*88.57000*88.54000*88.58000*88.52000
11/30/2005 18:40:00*88.54000*88.53000*88.55000*88.53000
11/30/2005 18:45:00*88.53000*88.58000*88.60000*88.52000
11/30/2005 18:50:00*88.58000*88.58000*88.61000*88.56000
11/30/2005 18:55:00*88.58000*88.60000*88.63000*88.56000
11/30/2005 19:00:00*88.60000*88.57000*88.62000*88.54000
11/30/2005 19:05:00*88.57000*88.52000*88.60000*88.50000
11/30/2005 19:10:00*88.52000*88.56000*88.58000*88.52000
11/30/2005 19:15:00*88.56000*88.59000*88.60000*88.56000
11/30/2005 19:20:00*88.59000*88.54000*88.59000*88.54000
11/30/2005 19:25:00*88.54000*88.54000*88.56000*88.53000
11/30/2005 19:30:00*88.54000*88.54000*88.57000*88.46000
11/30/2005 19:35:00*88.54000*88.51000*88.55000*88.43000
11/30/2005 19:40:00*88.51000*88.47000*88.52000*88.47000
11/30/2005 19:45:00*88.47000*88.50000*88.52000*88.46000
11/30/2005 19:50:00*88.50000*88.49000*88.53000*88.49000
11/30/2005 19:55:00*88.49000*88.49000*88.52000*88.47000
11/30/2005 20:00:00*88.49000*88.45000*88.50000*88.45000
11/30/2005 20:05:00*88.45000*88.42000*88.50000*88.41000
11/30/2005 20:10:00*88.42000*88.43000*88.44000*88.39000
11/30/2005 20:15:00*88.43000*88.43000*88.44000*88.41000
11/30/2005 20:20:00*88.43000*88.42000*88.43000*88.40000
11/30/2005 20:25:00*88.42000*88.40000*88.43000*88.39000
11/30/2005 20:30:00*88.40000*88.41000*88.43000*88.39000
11/30/2005 20:35:00*88.41000*88.42000*88.44000*88.40000
11/30/2005 20:40:00*88.42000*88.44000*88.44000*88.41000
11/30/2005 20:45:00*88.44000*88.46000*88.48000*88.44000
11/30/2005 20:50:00*88.46000*88.49000*88.49000*88.46000
11/30/2005 20:55:00*88.49000*88.47000*88.49000*88.46000
11/30/2005 21:00:00*88.47000*88.49000*88.50000*88.47000
11/30/2005 21:05:00*88.49000*88.50000*88.52000*88.48000
11/30/2005 21:10:00*88.50000*88.50000*88.52000*88.49000
11/30/2005 21:15:00*88.50000*88.45000*88.51000*88.45000
11/30/2005 21:20:00*88.45000*88.42000*88.46000*88.42000
11/30/2005 21:25:00*88.42000*88.44000*88.45000*88.41000
11/30/2005 21:30:00*88.44000*88.42000*88.44000*88.42000
11/30/2005 21:35:00*88.42000*88.46000*88.48000*88.42000
11/30/2005 21:40:00*88.46000*88.45000*88.47000*88.43000
11/30/2005 21:45:00*88.45000*88.47000*88.48000*88.44000
11/30/2005 21:50:00*88.47000*88.50000*88.51000*88.47000
11/30/2005 21:55:00*88.50000*88.50000*88.51000*88.49000
11/30/2005 22:00:00*88.50000*88.48000*88.52000*88.48000
11/30/2005 22:05:00*88.48000*88.47000*88.50000*88.47000
11/30/2005 22:10:00*88.47000*88.48000*88.49000*88.47000
11/30/2005 22:15:00*88.48000*88.48000*88.50000*88.47000
11/30/2005 22:20:00*88.48000*88.49000*88.51000*88.48000
11/30/2005 22:25:00*88.49000*88.47000*88.52000*88.47000
11/30/2005 22:30:00*88.47000*88.45000*88.49000*88.45000
11/30/2005 22:35:00*88.45000*88.44000*88.47000*88.43000
11/30/2005 22:40:00*88.44000*88.44000*88.46000*88.43000
11/30/2005 22:45:00*88.44000*88.46000*88.47000*88.43000
11/30/2005 22:50:00*88.46000*88.46000*88.47000*88.44000
11/30/2005 22:55:00*88.46000*88.47000*88.49000*88.46000
11/30/2005 23:00:00*88.47000*88.47000*88.48000*88.46000
11/30/2005 23:05:00*88.47000*88.46000*88.49000*88.46000
11/30/2005 23:10:00*88.46000*88.46000*88.49000*88.46000
11/30/2005 23:15:00*88.46000*88.47000*88.50000*88.46000
11/30/2005 23:20:00*88.47000*88.47000*88.48000*88.47000
11/30/2005 23:25:00*88.47000*88.47000*88.50000*88.46000
11/30/2005 23:30:00*88.47000*88.49000*88.51000*88.46000
11/30/2005 23:35:00*88.49000*88.47000*88.49000*88.47000
11/30/2005 23:40:00*88.47000*88.44000*88.49000*88.42000
11/30/2005 23:45:00*88.44000*88.49000*88.49000*88.44000
11/30/2005 23:50:00*88.49000*88.48000*88.50000*88.46000
11/30/2005 23:55:00*88.48000*88.44000*88.50000*88.44000
12/01/2005 00:00:00*88.44000*88.48000*88.50000*88.44000
12/01/2005 00:05:00*88.48000*88.48000*88.51000*88.46000
12/01/2005 00:10:00*88.48000*88.46000*88.49000*88.43000
12/01/2005 00:15:00*88.46000*88.45000*88.47000*88.44000
12/01/2005 00:20:00*88.45000*88.46000*88.47000*88.43000
12/01/2005 00:25:00*88.46000*88.45000*88.47000*88.45000
12/01/2005 00:30:00*88.45000*88.49000*88.51000*88.43000
12/01/2005 00:35:00*88.49000*88.48000*88.52000*88.48000
12/01/2005 00:40:00*88.48000*88.47000*88.50000*88.46000
12/01/2005 00:45:00*88.47000*88.52000*88.52000*88.47000
12/01/2005 00:50:00*88.52000*88.52000*88.53000*88.50000
12/01/2005 00:55:00*88.52000*88.53000*88.54000*88.51000
12/01/2005 01:00:00*88.53000*88.52000*88.56000*88.51000
12/01/2005 01:05:00*88.52000*88.51000*88.54000*88.49000
12/01/2005 01:10:00*88.51000*88.47000*88.52000*88.46000
12/01/2005 01:15:00*88.47000*88.53000*88.53000*88.46000
12/01/2005 01:20:00*88.53000*88.52000*88.53000*88.51000
12/01/2005 01:25:00*88.52000*88.55000*88.56000*88.51000
12/01/2005 01:30:00*88.55000*88.55000*88.55000*88.52000
12/01/2005 01:35:00*88.55000*88.52000*88.56000*88.52000
12/01/2005 01:40:00*88.52000*88.58000*88.59000*88.52000
12/01/2005 01:45:00*88.58000*88.57000*88.62000*88.56000
12/01/2005 01:50:00*88.57000*88.59000*88.61000*88.54000
12/01/2005 01:55:00*88.59000*88.57000*88.61000*88.57000
12/01/2005 02:00:00*88.57000*88.61000*88.61000*88.55000
12/01/2005 02:05:00*88.61000*88.56000*88.61000*88.54000
12/01/2005 02:10:00*88.56000*88.57000*88.59000*88.54000
12/01/2005 02:15:00*88.57000*88.57000*88.58000*88.54000
12/01/2005 02:20:00*88.57000*88.57000*88.58000*88.56000
12/01/2005 02:25:00*88.57000*88.58000*88.61000*88.55000
12/01/2005 02:30:00*88.58000*88.58000*88.59000*88.57000
12/01/2005 02:35:00*88.58000*88.58000*88.60000*88.57000
12/01/2005 02:40:00*88.58000*88.58000*88.59000*88.56000
12/01/2005 02:45:00*88.58000*88.58000*88.60000*88.57000
12/01/2005 02:50:00*88.58000*88.61000*88.63000*88.57000
12/01/2005 02:55:00*88.61000*88.65000*88.67000*88.59000
12/01/2005 03:00:00*88.65000*88.62000*88.65000*88.61000
12/01/2005 03:05:00*88.62000*88.62000*88.65000*88.62000
12/01/2005 03:10:00*88.62000*88.64000*88.65000*88.62000
12/01/2005 03:15:00*88.64000*88.62000*88.66000*88.62000
12/01/2005 03:20:00*88.62000*88.64000*88.67000*88.62000
12/01/2005 03:25:00*88.64000*88.66000*88.68000*88.63000
12/01/2005 03:30:00*88.66000*88.69000*88.70000*88.65000
12/01/2005 03:35:00*88.69000*88.71000*88.72000*88.68000
12/01/2005 03:40:00*88.71000*88.72000*88.74000*88.69000
12/01/2005 03:45:00*88.72000*88.72000*88.73000*88.70000
12/01/2005 03:50:00*88.72000*88.72000*88.75000*88.70000
12/01/2005 03:55:00*88.72000*88.73000*88.75000*88.70000
12/01/2005 04:00:00*88.73000*88.77000*88.82000*88.73000
12/01/2005 04:05:00*88.77000*88.72000*88.77000*88.71000
12/01/2005 04:10:00*88.72000*88.77000*88.78000*88.72000
12/01/2005 04:15:00*88.77000*88.78000*88.80000*88.75000
12/01/2005 04:20:00*88.78000*88.82000*88.84000*88.77000
12/01/2005 04:25:00*88.82000*88.80000*88.83000*88.79000
12/01/2005 04:30:00*88.80000*88.79000*88.82000*88.79000
12/01/2005 04:35:00*88.79000*88.80000*88.82000*88.79000
12/01/2005 04:40:00*88.80000*88.80000*88.81000*88.78000
12/01/2005 04:45:00*88.80000*88.80000*88.82000*88.78000
12/01/2005 04:50:00*88.80000*88.82000*88.84000*88.78000
12/01/2005 04:55:00*88.82000*88.80000*88.83000*88.78000
12/01/2005 05:00:00*88.80000*88.81000*88.82000*88.79000
12/01/2005 05:05:00*88.81000*88.82000*88.85000*88.80000
12/01/2005 05:10:00*88.82000*88.84000*88.87000*88.80000
12/01/2005 05:15:00*88.84000*88.83000*88.85000*88.81000
12/01/2005 05:20:00*88.83000*88.83000*88.85000*88.83000
12/01/2005 05:25:00*88.83000*88.85000*88.87000*88.83000
12/01/2005 05:30:00*88.85000*88.83000*88.85000*88.82000
12/01/2005 05:35:00*88.83000*88.83000*88.85000*88.81000
12/01/2005 05:40:00*88.83000*88.85000*88.87000*88.82000
12/01/2005 05:45:00*88.85000*88.86000*88.87000*88.83000
12/01/2005 05:50:00*88.86000*88.85000*88.86000*88.83000
12/01/2005 05:55:00*88.85000*88.85000*88.88000*88.83000
12/01/2005 06:00:00*88.85000*88.85000*88.86000*88.82000
12/01/2005 06:05:00*88.85000*88.85000*88.86000*88.83000
12/01/2005 06:10:00*88.85000*88.84000*88.86000*88.83000
12/01/2005 06:15:00*88.84000*88.80000*88.87000*88.69000
12/01/2005 06:20:00*88.80000*88.81000*88.85000*88.75000
12/01/2005 06:25:00*88.81000*88.85000*88.87000*88.78000
12/01/2005 06:30:00*88.85000*88.87000*88.94000*88.85000
12/01/2005 06:35:00*88.87000*88.90000*88.91000*88.87000
12/01/2005 06:40:00*88.90000*88.86000*88.90000*88.85000
12/01/2005 06:45:00*88.86000*88.94000*88.94000*88.85000
12/01/2005 06:50:00*88.94000*88.91000*88.94000*88.90000
12/01/2005 06:55:00*88.91000*88.97000*88.99000*88.91000
12/01/2005 07:00:00*88.97000*88.98000*89.00000*88.94000
12/01/2005 07:05:00*88.98000*89.02000*89.03000*88.97000
12/01/2005 07:10:00*89.02000*88.98000*89.02000*88.96000
12/01/2005 07:15:00*88.98000*88.97000*89.01000*88.97000
12/01/2005 07:20:00*88.97000*88.96000*88.98000*88.94000
12/01/2005 07:25:00*88.96000*88.96000*88.98000*88.95000
12/01/2005 07:30:00*88.96000*88.95000*88.98000*88.93000
12/01/2005 07:35:00*88.95000*88.97000*89.01000*88.94000
12/01/2005 07:40:00*88.97000*88.98000*89.01000*88.97000
12/01/2005 07:45:00*88.98000*88.99000*89.07000*88.95000
12/01/2005 07:50:00*88.99000*88.98000*89.01000*88.90000
12/01/2005 07:55:00*88.98000*88.97000*89.00000*88.92000
12/01/2005 08:00:00*88.97000*89.04000*89.04000*88.94000
12/01/2005 08:05:00*89.04000*89.01000*89.05000*88.99000
12/01/2005 08:10:00*89.01000*89.01000*89.05000*88.99000
12/01/2005 08:15:00*89.01000*88.99000*89.02000*88.96000
12/01/2005 08:20:00*88.99000*89.02000*89.05000*88.98000
12/01/2005 08:25:00*89.02000*89.02000*89.05000*88.99000
12/01/2005 08:30:00*89.02000*88.99000*89.03000*88.98000
12/01/2005 08:35:00*88.99000*89.02000*89.06000*88.98000
12/01/2005 08:40:00*89.02000*89.03000*89.08000*88.99000
12/01/2005 08:45:00*89.03000*89.03000*89.06000*89.01000
12/01/2005 08:50:00*89.03000*89.04000*89.05000*88.99000
12/01/2005 08:55:00*89.04000*89.06000*89.10000*89.03000
12/01/2005 09:00:00*89.06000*89.10000*89.13000*89.05000
12/01/2005 09:05:00*89.10000*89.04000*89.11000*89.04000
12/01/2005 09:10:00*89.04000*89.01000*89.08000*89.00000
12/01/2005 09:15:00*89.01000*89.05000*89.07000*89.01000
12/01/2005 09:20:00*89.05000*89.08000*89.11000*89.04000
12/01/2005 09:25:00*89.08000*89.06000*89.10000*89.04000
12/01/2005 09:30:00*89.06000*89.10000*89.10000*89.05000
12/01/2005 09:35:00*89.10000*89.08000*89.10000*89.02000
12/01/2005 09:40:00*89.08000*89.05000*89.10000*89.04000
12/01/2005 09:45:00*89.05000*89.04000*89.08000*89.03000
12/01/2005 09:50:00*89.04000*89.09000*89.11000*89.03000
12/01/2005 09:55:00*89.09000*89.11000*89.13000*89.08000
12/01/2005 10:00:00*89.11000*89.12000*89.15000*89.10000
12/01/2005 10:05:00*89.12000*89.11000*89.13000*89.09000
12/01/2005 10:10:00*89.11000*89.09000*89.14000*89.08000
12/01/2005 10:15:00*89.09000*89.12000*89.13000*89.09000
12/01/2005 10:20:00*89.12000*89.17000*89.19000*89.10000
12/01/2005 10:25:00*89.17000*89.18000*89.18000*89.15000
12/01/2005 10:30:00*89.18000*89.16000*89.19000*89.14000
12/01/2005 10:35:00*89.16000*89.18000*89.22000*89.15000
12/01/2005 10:40:00*89.18000*89.19000*89.22000*89.16000
12/01/2005 10:45:00*89.19000*89.23000*89.23000*89.17000
12/01/2005 10:50:00*89.23000*89.21000*89.23000*89.19000
12/01/2005 10:55:00*89.21000*89.21000*89.25000*89.19000
12/01/2005 11:00:00*89.21000*89.22000*89.26000*89.20000
12/01/2005 11:05:00*89.22000*89.26000*89.27000*89.21000
12/01/2005 11:10:00*89.26000*89.27000*89.27000*89.23000
12/01/2005 11:15:00*89.27000*89.27000*89.31000*89.25000
12/01/2005 11:20:00*89.27000*89.31000*89.35000*89.27000
12/01/2005 11:25:00*89.31000*89.35000*89.36000*89.30000
12/01/2005 11:30:00*89.35000*89.31000*89.36000*89.29000
12/01/2005 11:35:00*89.31000*89.37000*89.39000*89.29000
12/01/2005 11:40:00*89.37000*89.36000*89.38000*89.32000
12/01/2005 11:45:00*89.36000*89.37000*89.42000*89.36000
12/01/2005 11:50:00*89.37000*89.34000*89.39000*89.34000
12/01/2005 11:55:00*89.34000*89.32000*89.37000*89.30000
12/01/2005 12:00:00*89.32000*89.35000*89.36000*89.28000
12/01/2005 12:05:00*89.35000*89.33000*89.38000*89.30000
12/01/2005 12:10:00*89.33000*89.34000*89.37000*89.31000
12/01/2005 12:15:00*89.34000*89.34000*89.38000*89.33000
12/01/2005 12:20:00*89.34000*89.38000*89.43000*89.32000
12/01/2005 12:25:00*89.38000*89.36000*89.41000*89.35000
12/01/2005 12:30:00*89.36000*89.51000*89.51000*89.36000
12/01/2005 12:35:00*89.51000*89.51000*89.54000*89.50000
12/01/2005 12:40:00*89.51000*89.47000*89.52000*89.46000
12/01/2005 12:45:00*89.47000*89.48000*89.51000*89.46000
12/01/2005 12:50:00*89.48000*89.50000*89.51000*89.44000
12/01/2005 12:55:00*89.50000*89.48000*89.52000*89.47000
12/01/2005 13:00:00*89.48000*89.49000*89.52000*89.47000
12/01/2005 13:05:00*89.49000*89.52000*89.54000*89.46000
12/01/2005 13:10:00*89.52000*89.49000*89.53000*89.48000
12/01/2005 13:15:00*89.49000*89.54000*89.54000*89.48000
12/01/2005 13:20:00*89.54000*89.54000*89.56000*89.53000
12/01/2005 13:25:00*89.54000*89.56000*89.58000*89.52000
12/01/2005 13:30:00*89.56000*89.56000*89.58000*89.55000
12/01/2005 13:35:00*89.56000*89.56000*89.58000*89.52000
12/01/2005 13:40:00*89.56000*89.52000*89.57000*89.50000
12/01/2005 13:45:00*89.52000*89.51000*89.54000*89.49000
12/01/2005 13:50:00*89.51000*89.49000*89.53000*89.47000
12/01/2005 13:55:00*89.49000*89.51000*89.51000*89.47000
12/01/2005 14:00:00*89.51000*89.51000*89.52000*89.46000
12/01/2005 14:05:00*89.51000*89.48000*89.51000*89.43000
12/01/2005 14:10:00*89.48000*89.51000*89.52000*89.46000
12/01/2005 14:15:00*89.51000*89.42000*89.52000*89.42000
12/01/2005 14:20:00*89.42000*89.44000*89.48000*89.42000
12/01/2005 14:25:00*89.44000*89.41000*89.46000*89.40000
12/01/2005 14:30:00*89.41000*89.36000*89.42000*89.35000
12/01/2005 14:35:00*89.36000*89.35000*89.38000*89.34000
12/01/2005 14:40:00*89.35000*89.34000*89.38000*89.33000
12/01/2005 14:45:00*89.34000*89.28000*89.34000*89.27000
12/01/2005 14:50:00*89.28000*89.31000*89.32000*89.26000
12/01/2005 14:55:00*89.31000*89.31000*89.34000*89.30000
12/01/2005 15:00:00*89.31000*89.33000*89.33000*89.29000
12/01/2005 15:05:00*89.33000*89.31000*89.33000*89.27000
12/01/2005 15:10:00*89.31000*89.29000*89.32000*89.25000
12/01/2005 15:15:00*89.29000*89.31000*89.35000*89.29000
12/01/2005 15:20:00*89.31000*89.34000*89.37000*89.31000
12/01/2005 15:25:00*89.34000*89.34000*89.37000*89.32000
12/01/2005 15:30:00*89.34000*89.35000*89.37000*89.31000
12/01/2005 15:35:00*89.35000*89.38000*89.38000*89.34000
12/01/2005 15:40:00*89.38000*89.36000*89.40000*89.33000
12/01/2005 15:45:00*89.36000*89.36000*89.39000*89.34000
12/01/2005 15:50:00*89.36000*89.30000*89.37000*89.27000
12/01/2005 15:55:00*89.30000*89.31000*89.33000*89.28000
12/01/2005 16:00:00*89.31000*89.30000*89.33000*89.27000
12/01/2005 16:05:00*89.30000*89.32000*89.35000*89.28000
12/01/2005 16:10:00*89.32000*89.32000*89.35000*89.30000
12/01/2005 16:15:00*89.32000*89.32000*89.34000*89.30000
12/01/2005 16:20:00*89.32000*89.34000*89.36000*89.32000
12/01/2005 16:25:00*89.34000*89.38000*89.40000*89.34000
12/01/2005 16:30:00*89.38000*89.36000*89.38000*89.34000
12/01/2005 16:35:00*89.36000*89.40000*89.41000*89.36000
12/01/2005 16:40:00*89.40000*89.41000*89.43000*89.40000
12/01/2005 16:45:00*89.41000*89.46000*89.46000*89.40000
12/01/2005 16:50:00*89.46000*89.46000*89.47000*89.43000
12/01/2005 16:55:00*89.46000*89.47000*89.49000*89.46000
12/01/2005 17:00:00*89.47000*89.47000*89.51000*89.45000
