12/15/2005 17:05:00*86.95000*86.95000*86.96000*86.93000
12/15/2005 17:10:00*86.95000*86.91000*86.97000*86.88000
12/15/2005 17:15:00*86.91000*86.94000*86.95000*86.90000
12/15/2005 17:20:00*86.94000*86.88000*86.95000*86.83000
12/15/2005 17:25:00*86.88000*86.88000*86.91000*86.87000
12/15/2005 17:30:00*86.88000*86.87000*86.89000*86.85000
12/15/2005 17:35:00*86.87000*86.90000*86.93000*86.87000
12/15/2005 17:40:00*86.90000*86.89000*86.94000*86.88000
12/15/2005 17:45:00*86.89000*86.92000*86.97000*86.89000
12/15/2005 17:50:00*86.92000*86.93000*86.93000*86.89000
12/15/2005 17:55:00*86.93000*86.87000*86.93000*86.86000
12/15/2005 18:00:00*86.87000*86.92000*86.92000*86.85000
12/15/2005 18:05:00*86.92000*86.96000*86.97000*86.91000
12/15/2005 18:10:00*86.96000*86.96000*86.97000*86.94000
12/15/2005 18:15:00*86.96000*86.97000*86.99000*86.93000
12/15/2005 18:20:00*86.97000*86.92000*86.99000*86.92000
12/15/2005 18:25:00*86.92000*86.92000*86.95000*86.91000
12/15/2005 18:30:00*86.92000*86.92000*86.95000*86.92000
12/15/2005 18:35:00*86.92000*86.91000*86.96000*86.91000
12/15/2005 18:40:00*86.91000*86.89000*86.93000*86.87000
12/15/2005 18:45:00*86.89000*86.87000*86.91000*86.85000
12/15/2005 18:50:00*86.87000*86.91000*86.92000*86.84000
12/15/2005 18:55:00*86.91000*86.85000*86.92000*86.82000
12/15/2005 19:00:00*86.85000*86.85000*86.87000*86.83000
12/15/2005 19:05:00*86.85000*86.76000*86.87000*86.75000
12/15/2005 19:10:00*86.76000*86.60000*86.77000*86.60000
12/15/2005 19:15:00*86.60000*86.41000*86.60000*86.41000
12/15/2005 19:20:00*86.41000*86.15000*86.41000*86.04000
12/15/2005 19:25:00*86.15000*86.24000*86.34000*86.15000
12/15/2005 19:30:00*86.24000*86.28000*86.31000*86.24000
12/15/2005 19:35:00*86.28000*86.33000*86.34000*86.27000
12/15/2005 19:40:00*86.33000*86.32000*86.39000*86.31000
12/15/2005 19:45:00*86.32000*86.20000*86.36000*86.19000
12/15/2005 19:50:00*86.20000*86.28000*86.39000*86.18000
12/15/2005 19:55:00*86.28000*86.09000*86.31000*86.09000
12/15/2005 20:00:00*86.09000*86.32000*86.33000*86.07000
12/15/2005 20:05:00*86.32000*86.38000*86.38000*86.26000
12/15/2005 20:10:00*86.38000*86.33000*86.40000*86.32000
12/15/2005 20:15:00*86.33000*86.28000*86.35000*86.22000
12/15/2005 20:20:00*86.28000*86.51000*86.52000*86.27000
12/15/2005 20:25:00*86.51000*86.50000*86.59000*86.50000
12/15/2005 20:30:00*86.50000*86.54000*86.56000*86.48000
12/15/2005 20:35:00*86.54000*86.71000*86.72000*86.54000
12/15/2005 20:40:00*86.71000*86.66000*86.72000*86.65000
12/15/2005 20:45:00*86.66000*86.62000*86.68000*86.60000
12/15/2005 20:50:00*86.62000*86.53000*86.63000*86.53000
12/15/2005 20:55:00*86.53000*86.52000*86.56000*86.51000
12/15/2005 21:00:00*86.52000*86.54000*86.57000*86.49000
12/15/2005 21:05:00*86.54000*86.46000*86.56000*86.46000
12/15/2005 21:10:00*86.46000*86.52000*86.53000*86.45000
12/15/2005 21:15:00*86.52000*86.49000*86.53000*86.46000
12/15/2005 21:20:00*86.49000*86.50000*86.52000*86.46000
12/15/2005 21:25:00*86.50000*86.46000*86.55000*86.46000
12/15/2005 21:30:00*86.46000*86.36000*86.48000*86.34000
12/15/2005 21:35:00*86.36000*86.32000*86.37000*86.29000
12/15/2005 21:40:00*86.32000*86.39000*86.39000*86.32000
12/15/2005 21:45:00*86.39000*86.42000*86.44000*86.38000
12/15/2005 21:50:00*86.42000*86.46000*86.48000*86.42000
12/15/2005 21:55:00*86.46000*86.52000*86.52000*86.45000
12/15/2005 22:00:00*86.52000*86.54000*86.59000*86.50000
12/15/2005 22:05:00*86.54000*86.52000*86.55000*86.51000
12/15/2005 22:10:00*86.52000*86.48000*86.53000*86.47000
12/15/2005 22:15:00*86.48000*86.49000*86.51000*86.47000
12/15/2005 22:20:00*86.49000*86.45000*86.49000*86.44000
12/15/2005 22:25:00*86.45000*86.44000*86.46000*86.41000
12/15/2005 22:30:00*86.44000*86.45000*86.45000*86.42000
12/15/2005 22:35:00*86.45000*86.51000*86.52000*86.44000
12/15/2005 22:40:00*86.51000*86.46000*86.52000*86.44000
12/15/2005 22:45:00*86.46000*86.43000*86.49000*86.42000
12/15/2005 22:50:00*86.43000*86.39000*86.45000*86.39000
12/15/2005 22:55:00*86.39000*86.38000*86.40000*86.33000
12/15/2005 23:00:00*86.38000*86.34000*86.41000*86.33000
12/15/2005 23:05:00*86.34000*86.37000*86.41000*86.34000
12/15/2005 23:10:00*86.37000*86.34000*86.39000*86.34000
12/15/2005 23:15:00*86.34000*86.33000*86.38000*86.30000
12/15/2005 23:20:00*86.33000*86.33000*86.34000*86.30000
12/15/2005 23:25:00*86.33000*86.28000*86.35000*86.27000
12/15/2005 23:30:00*86.28000*86.32000*86.33000*86.23000
12/15/2005 23:35:00*86.32000*86.38000*86.39000*86.31000
12/15/2005 23:40:00*86.38000*86.33000*86.39000*86.30000
12/15/2005 23:45:00*86.33000*86.28000*86.33000*86.24000
12/15/2005 23:50:00*86.28000*86.22000*86.30000*86.21000
12/15/2005 23:55:00*86.22000*86.22000*86.26000*86.21000
12/16/2005 00:00:00*86.22000*86.25000*86.25000*86.20000
12/16/2005 00:05:00*86.25000*86.26000*86.26000*86.22000
12/16/2005 00:10:00*86.26000*86.29000*86.30000*86.25000
12/16/2005 00:15:00*86.29000*86.34000*86.34000*86.28000
12/16/2005 00:20:00*86.34000*86.34000*86.37000*86.32000
12/16/2005 00:25:00*86.34000*86.32000*86.35000*86.29000
12/16/2005 00:30:00*86.32000*86.31000*86.32000*86.28000
12/16/2005 00:35:00*86.31000*86.35000*86.36000*86.31000
12/16/2005 00:40:00*86.35000*86.33000*86.36000*86.31000
12/16/2005 00:45:00*86.33000*86.28000*86.35000*86.28000
12/16/2005 00:50:00*86.28000*86.26000*86.29000*86.25000
12/16/2005 00:55:00*86.26000*86.24000*86.29000*86.24000
12/16/2005 01:00:00*86.24000*86.24000*86.26000*86.22000
12/16/2005 01:05:00*86.24000*86.27000*86.31000*86.24000
12/16/2005 01:10:00*86.27000*86.29000*86.29000*86.24000
12/16/2005 01:15:00*86.29000*86.27000*86.30000*86.26000
12/16/2005 01:20:00*86.27000*86.28000*86.32000*86.26000
12/16/2005 01:25:00*86.28000*86.30000*86.36000*86.27000
12/16/2005 01:30:00*86.30000*86.31000*86.37000*86.28000
12/16/2005 01:35:00*86.31000*86.39000*86.40000*86.28000
12/16/2005 01:40:00*86.39000*86.35000*86.41000*86.34000
12/16/2005 01:45:00*86.35000*86.38000*86.40000*86.33000
12/16/2005 01:50:00*86.38000*86.32000*86.39000*86.31000
12/16/2005 01:55:00*86.32000*86.30000*86.34000*86.29000
12/16/2005 02:00:00*86.30000*86.35000*86.39000*86.29000
12/16/2005 02:05:00*86.35000*86.33000*86.45000*86.32000
12/16/2005 02:10:00*86.33000*86.39000*86.40000*86.32000
12/16/2005 02:15:00*86.39000*86.38000*86.42000*86.36000
12/16/2005 02:20:00*86.38000*86.44000*86.45000*86.36000
12/16/2005 02:25:00*86.44000*86.54000*86.59000*86.43000
12/16/2005 02:30:00*86.54000*86.53000*86.54000*86.45000
12/16/2005 02:35:00*86.53000*86.52000*86.56000*86.51000
12/16/2005 02:40:00*86.52000*86.56000*86.62000*86.52000
12/16/2005 02:45:00*86.56000*86.39000*86.56000*86.39000
12/16/2005 02:50:00*86.39000*86.44000*86.48000*86.39000
12/16/2005 02:55:00*86.44000*86.50000*86.54000*86.44000
12/16/2005 03:00:00*86.50000*86.48000*86.51000*86.46000
12/16/2005 03:05:00*86.48000*86.57000*86.57000*86.46000
12/16/2005 03:10:00*86.57000*86.55000*86.59000*86.54000
12/16/2005 03:15:00*86.55000*86.60000*86.61000*86.53000
12/16/2005 03:20:00*86.60000*86.63000*86.67000*86.60000
12/16/2005 03:25:00*86.63000*86.71000*86.76000*86.60000
12/16/2005 03:30:00*86.71000*86.77000*86.77000*86.70000
12/16/2005 03:35:00*86.77000*86.90000*86.90000*86.75000
12/16/2005 03:40:00*86.90000*86.90000*86.94000*86.88000
12/16/2005 03:45:00*86.90000*86.87000*86.90000*86.82000
12/16/2005 03:50:00*86.87000*86.88000*86.91000*86.85000
12/16/2005 03:55:00*86.88000*86.91000*86.92000*86.84000
12/16/2005 04:00:00*86.91000*86.93000*86.95000*86.88000
12/16/2005 04:05:00*86.93000*87.00000*87.05000*86.91000
12/16/2005 04:10:00*87.00000*86.99000*87.04000*86.95000
12/16/2005 04:15:00*86.99000*86.97000*87.01000*86.97000
12/16/2005 04:20:00*86.97000*86.97000*87.02000*86.93000
12/16/2005 04:25:00*86.97000*87.00000*87.01000*86.92000
12/16/2005 04:30:00*87.00000*86.97000*87.02000*86.96000
12/16/2005 04:35:00*86.97000*86.92000*86.99000*86.91000
12/16/2005 04:40:00*86.92000*86.93000*86.98000*86.90000
12/16/2005 04:45:00*86.93000*86.85000*86.96000*86.85000
12/16/2005 04:50:00*86.85000*86.84000*86.89000*86.81000
12/16/2005 04:55:00*86.84000*86.84000*86.87000*86.82000
12/16/2005 05:00:00*86.84000*86.82000*86.87000*86.80000
12/16/2005 05:05:00*86.82000*86.81000*86.86000*86.79000
12/16/2005 05:10:00*86.81000*86.78000*86.81000*86.75000
12/16/2005 05:15:00*86.78000*86.79000*86.83000*86.78000
12/16/2005 05:20:00*86.79000*86.66000*86.80000*86.63000
12/16/2005 05:25:00*86.66000*86.63000*86.67000*86.61000
12/16/2005 05:30:00*86.63000*86.59000*86.67000*86.59000
12/16/2005 05:35:00*86.59000*86.61000*86.65000*86.59000
12/16/2005 05:40:00*86.61000*86.69000*86.71000*86.60000
12/16/2005 05:45:00*86.69000*86.69000*86.71000*86.65000
12/16/2005 05:50:00*86.69000*86.71000*86.75000*86.69000
12/16/2005 05:55:00*86.71000*86.63000*86.72000*86.62000
12/16/2005 06:00:00*86.63000*86.66000*86.66000*86.55000
12/16/2005 06:05:00*86.66000*86.67000*86.72000*86.61000
12/16/2005 06:10:00*86.67000*86.69000*86.72000*86.65000
12/16/2005 06:15:00*86.69000*86.68000*86.72000*86.65000
12/16/2005 06:20:00*86.68000*86.69000*86.71000*86.67000
12/16/2005 06:25:00*86.69000*86.55000*86.70000*86.52000
12/16/2005 06:30:00*86.55000*86.55000*86.56000*86.51000
12/16/2005 06:35:00*86.55000*86.57000*86.58000*86.54000
12/16/2005 06:40:00*86.57000*86.57000*86.57000*86.51000
12/16/2005 06:45:00*86.57000*86.53000*86.57000*86.53000
12/16/2005 06:50:00*86.53000*86.48000*86.54000*86.48000
12/16/2005 06:55:00*86.48000*86.47000*86.49000*86.46000
12/16/2005 07:00:00*86.47000*86.38000*86.49000*86.35000
12/16/2005 07:05:00*86.38000*86.38000*86.41000*86.37000
12/16/2005 07:10:00*86.38000*86.31000*86.39000*86.30000
12/16/2005 07:15:00*86.31000*86.30000*86.33000*86.29000
12/16/2005 07:20:00*86.30000*86.34000*86.35000*86.29000
12/16/2005 07:25:00*86.34000*86.37000*86.40000*86.33000
12/16/2005 07:30:00*86.37000*86.32000*86.37000*86.32000
12/16/2005 07:35:00*86.32000*86.35000*86.37000*86.32000
12/16/2005 07:40:00*86.35000*86.39000*86.42000*86.35000
12/16/2005 07:45:00*86.39000*86.38000*86.39000*86.34000
12/16/2005 07:50:00*86.38000*86.41000*86.43000*86.37000
12/16/2005 07:55:00*86.41000*86.44000*86.48000*86.40000
12/16/2005 08:00:00*86.44000*86.46000*86.47000*86.42000
12/16/2005 08:05:00*86.46000*86.41000*86.50000*86.40000
12/16/2005 08:10:00*86.41000*86.36000*86.42000*86.36000
12/16/2005 08:15:00*86.36000*86.34000*86.39000*86.32000
12/16/2005 08:20:00*86.34000*86.31000*86.35000*86.30000
12/16/2005 08:25:00*86.31000*86.33000*86.38000*86.29000
12/16/2005 08:30:00*86.33000*86.30000*86.33000*86.26000
12/16/2005 08:35:00*86.30000*86.33000*86.37000*86.28000
12/16/2005 08:40:00*86.33000*86.28000*86.33000*86.28000
12/16/2005 08:45:00*86.28000*86.39000*86.40000*86.28000
12/16/2005 08:50:00*86.39000*86.40000*86.44000*86.35000
12/16/2005 08:55:00*86.40000*86.39000*86.47000*86.38000
12/16/2005 09:00:00*86.39000*86.34000*86.41000*86.34000
12/16/2005 09:05:00*86.34000*86.40000*86.40000*86.33000
12/16/2005 09:10:00*86.40000*86.37000*86.42000*86.36000
12/16/2005 09:15:00*86.37000*86.42000*86.44000*86.37000
12/16/2005 09:20:00*86.42000*86.39000*86.44000*86.39000
12/16/2005 09:25:00*86.39000*86.28000*86.41000*86.28000
12/16/2005 09:30:00*86.28000*86.42000*86.44000*86.28000
12/16/2005 09:35:00*86.42000*86.37000*86.44000*86.37000
12/16/2005 09:40:00*86.37000*86.38000*86.41000*86.34000
12/16/2005 09:45:00*86.38000*86.37000*86.39000*86.34000
12/16/2005 09:50:00*86.37000*86.40000*86.43000*86.36000
12/16/2005 09:55:00*86.40000*86.37000*86.42000*86.37000
12/16/2005 10:00:00*86.37000*86.34000*86.40000*86.34000
12/16/2005 10:05:00*86.34000*86.34000*86.39000*86.32000
12/16/2005 10:10:00*86.34000*86.32000*86.36000*86.31000
12/16/2005 10:15:00*86.32000*86.26000*86.34000*86.20000
12/16/2005 10:20:00*86.26000*86.23000*86.29000*86.21000
12/16/2005 10:25:00*86.23000*86.23000*86.26000*86.17000
12/16/2005 10:30:00*86.23000*86.23000*86.25000*86.16000
12/16/2005 10:35:00*86.23000*86.23000*86.25000*86.20000
12/16/2005 10:40:00*86.23000*86.25000*86.26000*86.20000
12/16/2005 10:45:00*86.25000*86.14000*86.26000*86.14000
12/16/2005 10:50:00*86.14000*86.11000*86.17000*86.11000
12/16/2005 10:55:00*86.11000*85.97000*86.13000*85.93000
12/16/2005 11:00:00*85.97000*85.98000*85.99000*85.91000
12/16/2005 11:05:00*85.98000*85.93000*86.04000*85.91000
12/16/2005 11:10:00*85.93000*86.01000*86.03000*85.90000
12/16/2005 11:15:00*86.01000*86.00000*86.04000*85.96000
12/16/2005 11:20:00*86.00000*86.08000*86.10000*85.99000
12/16/2005 11:25:00*86.08000*86.04000*86.11000*86.03000
12/16/2005 11:30:00*86.04000*86.02000*86.04000*85.97000
12/16/2005 11:35:00*86.02000*86.07000*86.07000*86.00000
12/16/2005 11:40:00*86.07000*86.03000*86.07000*85.99000
12/16/2005 11:45:00*86.03000*86.06000*86.08000*86.00000
12/16/2005 11:50:00*86.06000*86.02000*86.07000*85.99000
12/16/2005 11:55:00*86.02000*85.98000*86.05000*85.97000
12/16/2005 12:00:00*85.98000*85.99000*85.99000*85.95000
12/16/2005 12:05:00*85.99000*86.01000*86.03000*85.98000
12/16/2005 12:10:00*86.01000*86.11000*86.11000*85.99000
12/16/2005 12:15:00*86.11000*86.15000*86.16000*86.10000
12/16/2005 12:20:00*86.15000*86.20000*86.21000*86.14000
12/16/2005 12:25:00*86.20000*86.22000*86.28000*86.19000
12/16/2005 12:30:00*86.22000*86.18000*86.24000*86.17000
12/16/2005 12:35:00*86.18000*86.14000*86.20000*86.13000
12/16/2005 12:40:00*86.14000*86.12000*86.14000*86.08000
12/16/2005 12:45:00*86.12000*86.09000*86.15000*86.07000
12/16/2005 12:50:00*86.09000*86.04000*86.10000*86.02000
12/16/2005 12:55:00*86.04000*86.08000*86.08000*86.02000
12/16/2005 13:00:00*86.08000*86.09000*86.11000*86.06000
12/16/2005 13:05:00*86.09000*86.13000*86.13000*86.08000
12/16/2005 13:10:00*86.13000*86.13000*86.15000*86.11000
12/16/2005 13:15:00*86.13000*86.17000*86.17000*86.12000
12/16/2005 13:20:00*86.17000*86.16000*86.23000*86.16000
12/16/2005 13:25:00*86.16000*86.16000*86.19000*86.13000
12/16/2005 13:30:00*86.16000*86.15000*86.18000*86.14000
12/16/2005 13:35:00*86.15000*86.14000*86.18000*86.13000
12/16/2005 13:40:00*86.14000*86.12000*86.15000*86.10000
12/16/2005 13:45:00*86.12000*86.08000*86.13000*86.07000
12/16/2005 13:50:00*86.08000*86.11000*86.12000*86.07000
12/16/2005 13:55:00*86.11000*86.10000*86.14000*86.09000
12/16/2005 14:00:00*86.10000*86.06000*86.10000*86.02000
12/16/2005 14:05:00*86.06000*86.09000*86.09000*86.02000
12/16/2005 14:10:00*86.09000*86.05000*86.09000*86.04000
12/16/2005 14:15:00*86.05000*86.01000*86.07000*86.01000
12/16/2005 14:20:00*86.01000*86.04000*86.04000*86.00000
12/16/2005 14:25:00*86.04000*86.05000*86.07000*86.04000
12/16/2005 14:30:00*86.05000*86.06000*86.08000*86.04000
12/16/2005 14:35:00*86.06000*86.12000*86.13000*86.05000
12/16/2005 14:40:00*86.12000*86.12000*86.14000*86.09000
12/16/2005 14:45:00*86.12000*86.11000*86.13000*86.04000
12/16/2005 14:50:00*86.11000*86.08000*86.11000*86.07000
12/16/2005 14:55:00*86.08000*86.04000*86.08000*86.03000
12/16/2005 15:00:00*86.04000*85.99000*86.05000*85.97000
12/16/2005 15:05:00*85.99000*86.00000*86.05000*85.98000
12/16/2005 15:10:00*86.00000*86.01000*86.02000*85.96000
12/16/2005 15:15:00*86.01000*86.00000*86.02000*85.98000
12/16/2005 15:20:00*86.00000*86.04000*86.06000*86.00000
12/16/2005 15:25:00*86.04000*86.04000*86.07000*86.03000
12/16/2005 15:30:00*86.04000*85.97000*86.06000*85.95000
12/16/2005 15:35:00*85.97000*85.94000*85.97000*85.92000
12/16/2005 15:40:00*85.94000*85.98000*86.00000*85.92000
12/16/2005 15:45:00*85.98000*85.97000*86.01000*85.96000
12/16/2005 15:50:00*85.97000*86.01000*86.01000*85.97000
12/16/2005 15:55:00*86.01000*86.03000*86.03000*85.97000
12/16/2005 16:00:00*86.03000*86.03000*86.05000*86.00000
12/16/2005 16:05:00*86.03000*86.03000*86.03000*86.03000
12/16/2005 16:10:00*86.10500*86.08000*86.12000*86.07500
12/16/2005 16:15:00*86.10000*86.13500*86.16500*86.08000
12/16/2005 16:20:00*86.14500*86.16500*86.16500*86.12500
12/16/2005 16:25:00*86.16500*86.12500*86.16500*86.11000
12/16/2005 16:30:00*86.03000*86.03000*86.03000*86.03000
12/16/2005 16:35:00*86.12000*86.06500*86.12000*86.05500
12/16/2005 16:40:00*86.06500*86.06500*86.07500*86.05500
12/16/2005 16:45:00*86.06500*86.03500*86.08500*86.03000
12/16/2005 16:50:00*86.04500*86.03500*86.05500*86.02500
12/16/2005 16:55:00*86.03500*86.05500*86.07500*86.03500
12/16/2005 17:00:00*86.04500*86.01500*86.07000*86.01500
