12/27/2006 17:05:00*93.19000*93.08000*93.19000*93.03000
12/27/2006 17:10:00*93.08000*93.04000*93.08000*93.01000
12/27/2006 17:15:00*93.04000*93.03000*93.05000*93.02000
12/27/2006 17:20:00*93.03000*93.06000*93.06000*93.03000
12/27/2006 17:25:00*93.06000*93.06000*93.07000*93.05000
12/27/2006 17:30:00*93.06000*93.08000*93.08000*93.05000
12/27/2006 17:35:00*93.08000*93.11000*93.12000*93.06000
12/27/2006 17:40:00*93.11000*93.11000*93.13000*93.08000
12/27/2006 17:45:00*93.11000*93.11000*93.11000*93.10000
12/27/2006 17:50:00*93.11000*93.13000*93.13000*93.11000
12/27/2006 17:55:00*93.13000*93.10000*93.13000*93.08000
12/27/2006 18:00:00*93.10000*93.12000*93.13000*93.08000
12/27/2006 18:05:00*93.12000*93.13000*93.14000*93.08000
12/27/2006 18:10:00*93.13000*93.14000*93.15000*93.13000
12/27/2006 18:15:00*93.14000*93.15000*93.16000*93.13000
12/27/2006 18:20:00*93.15000*93.13000*93.16000*93.12000
12/27/2006 18:25:00*93.13000*93.11000*93.14000*93.10000
12/27/2006 18:30:00*93.11000*93.14000*93.14000*93.09000
12/27/2006 18:35:00*93.14000*93.15000*93.17000*93.14000
12/27/2006 18:40:00*93.15000*93.15000*93.16000*93.13000
12/27/2006 18:45:00*93.15000*93.19000*93.19000*93.15000
12/27/2006 18:50:00*93.19000*93.18000*93.19000*93.17000
12/27/2006 18:55:00*93.18000*93.17000*93.23000*93.13000
12/27/2006 19:00:00*93.17000*93.18000*93.19000*93.13000
12/27/2006 19:05:00*93.18000*93.14000*93.19000*93.13000
12/27/2006 19:10:00*93.14000*93.19000*93.21000*93.14000
12/27/2006 19:15:00*93.19000*93.17000*93.21000*93.15000
12/27/2006 19:20:00*93.17000*93.20000*93.20000*93.16000
12/27/2006 19:25:00*93.20000*93.22000*93.23000*93.19000
12/27/2006 19:30:00*93.22000*93.22000*93.24000*93.19000
12/27/2006 19:35:00*93.22000*93.21000*93.24000*93.20000
12/27/2006 19:40:00*93.21000*93.20000*93.22000*93.19000
12/27/2006 19:45:00*93.20000*93.23000*93.24000*93.19000
12/27/2006 19:50:00*93.23000*93.23000*93.24000*93.22000
12/27/2006 19:55:00*93.23000*93.20000*93.26000*93.18000
12/27/2006 20:00:00*93.20000*93.22000*93.24000*93.17000
12/27/2006 20:05:00*93.22000*93.21000*93.25000*93.18000
12/27/2006 20:10:00*93.21000*93.17000*93.21000*93.17000
12/27/2006 20:15:00*93.17000*93.15000*93.18000*93.14000
12/27/2006 20:20:00*93.15000*93.18000*93.19000*93.13000
12/27/2006 20:25:00*93.18000*93.19000*93.19000*93.17000
12/27/2006 20:30:00*93.19000*93.21000*93.22000*93.16000
12/27/2006 20:35:00*93.21000*93.22000*93.22000*93.21000
12/27/2006 20:40:00*93.22000*93.22000*93.23000*93.21000
12/27/2006 20:45:00*93.22000*93.21000*93.23000*93.20000
12/27/2006 20:50:00*93.21000*93.21000*93.23000*93.19000
12/27/2006 20:55:00*93.21000*93.26000*93.27000*93.21000
12/27/2006 21:00:00*93.26000*93.27000*93.28000*93.25000
12/27/2006 21:05:00*93.27000*93.27000*93.30000*93.26000
12/27/2006 21:10:00*93.27000*93.28000*93.32000*93.27000
12/27/2006 21:15:00*93.28000*93.30000*93.30000*93.26000
12/27/2006 21:20:00*93.30000*93.25000*93.30000*93.24000
12/27/2006 21:25:00*93.25000*93.26000*93.26000*93.23000
12/27/2006 21:30:00*93.26000*93.29000*93.30000*93.25000
12/27/2006 21:35:00*93.29000*93.30000*93.32000*93.28000
12/27/2006 21:40:00*93.30000*93.31000*93.32000*93.29000
12/27/2006 21:45:00*93.31000*93.33000*93.34000*93.30000
12/27/2006 21:50:00*93.33000*93.32000*93.35000*93.32000
12/27/2006 21:55:00*93.32000*93.32000*93.34000*93.32000
12/27/2006 22:00:00*93.32000*93.34000*93.38000*93.30000
12/27/2006 22:05:00*93.34000*93.32000*93.35000*93.32000
12/27/2006 22:10:00*93.32000*93.32000*93.34000*93.32000
12/27/2006 22:15:00*93.32000*93.33000*93.34000*93.32000
12/27/2006 22:20:00*93.33000*93.34000*93.34000*93.33000
12/27/2006 22:25:00*93.34000*93.33000*93.34000*93.33000
12/27/2006 22:30:00*93.33000*93.28000*93.34000*93.27000
12/27/2006 22:35:00*93.28000*93.35000*93.35000*93.28000
12/27/2006 22:40:00*93.35000*93.33000*93.36000*93.33000
12/27/2006 22:45:00*93.33000*93.32000*93.34000*93.31000
12/27/2006 22:50:00*93.32000*93.32000*93.34000*93.31000
12/27/2006 22:55:00*93.32000*93.32000*93.32000*93.32000
12/27/2006 23:00:00*93.32000*93.30000*93.32000*93.30000
12/27/2006 23:05:00*93.30000*93.31000*93.32000*93.28000
12/27/2006 23:10:00*93.31000*93.30000*93.33000*93.30000
12/27/2006 23:15:00*93.30000*93.30000*93.31000*93.29000
12/27/2006 23:20:00*93.30000*93.32000*93.32000*93.29000
12/27/2006 23:25:00*93.32000*93.34000*93.34000*93.31000
12/27/2006 23:30:00*93.34000*93.36000*93.39000*93.32000
12/27/2006 23:35:00*93.36000*93.34000*93.36000*93.33000
12/27/2006 23:40:00*93.34000*93.36000*93.38000*93.34000
12/27/2006 23:45:00*93.36000*93.37000*93.38000*93.36000
12/27/2006 23:50:00*93.37000*93.37000*93.40000*93.36000
12/27/2006 23:55:00*93.37000*93.39000*93.40000*93.37000
12/28/2006 00:00:00*93.39000*93.39000*93.39000*93.38000
12/28/2006 00:05:00*93.39000*93.38000*93.40000*93.36000
12/28/2006 00:10:00*93.38000*93.38000*93.40000*93.36000
12/28/2006 00:15:00*93.38000*93.37000*93.40000*93.37000
12/28/2006 00:20:00*93.37000*93.35000*93.38000*93.34000
12/28/2006 00:25:00*93.35000*93.34000*93.36000*93.33000
12/28/2006 00:30:00*93.34000*93.36000*93.36000*93.34000
12/28/2006 00:35:00*93.36000*93.38000*93.38000*93.34000
12/28/2006 00:40:00*93.38000*93.42000*93.43000*93.38000
12/28/2006 00:45:00*93.42000*93.40000*93.42000*93.38000
12/28/2006 00:50:00*93.40000*93.38000*93.40000*93.37000
12/28/2006 00:55:00*93.38000*93.38000*93.38000*93.37000
12/28/2006 01:00:00*93.38000*93.37000*93.39000*93.36000
12/28/2006 01:05:00*93.37000*93.37000*93.39000*93.36000
12/28/2006 01:10:00*93.37000*93.37000*93.38000*93.36000
12/28/2006 01:15:00*93.37000*93.39000*93.39000*93.37000
12/28/2006 01:20:00*93.39000*93.40000*93.40000*93.37000
12/28/2006 01:25:00*93.40000*93.35000*93.40000*93.34000
12/28/2006 01:30:00*93.35000*93.38000*93.38000*93.33000
12/28/2006 01:35:00*93.38000*93.40000*93.41000*93.37000
12/28/2006 01:40:00*93.40000*93.38000*93.40000*93.38000
12/28/2006 01:45:00*93.38000*93.36000*93.39000*93.36000
12/28/2006 01:50:00*93.36000*93.40000*93.40000*93.36000
12/28/2006 01:55:00*93.40000*93.38000*93.40000*93.37000
12/28/2006 02:00:00*93.38000*93.38000*93.39000*93.36000
12/28/2006 02:05:00*93.38000*93.38000*93.40000*93.36000
12/28/2006 02:10:00*93.38000*93.38000*93.39000*93.36000
12/28/2006 02:15:00*93.38000*93.40000*93.43000*93.38000
12/28/2006 02:20:00*93.40000*93.42000*93.42000*93.40000
12/28/2006 02:25:00*93.42000*93.41000*93.44000*93.41000
12/28/2006 02:30:00*93.41000*93.42000*93.43000*93.41000
12/28/2006 02:35:00*93.42000*93.42000*93.45000*93.41000
12/28/2006 02:40:00*93.42000*93.37000*93.42000*93.36000
12/28/2006 02:45:00*93.37000*93.37000*93.38000*93.36000
12/28/2006 02:50:00*93.37000*93.32000*93.37000*93.31000
12/28/2006 02:55:00*93.32000*93.36000*93.36000*93.30000
12/28/2006 03:00:00*93.36000*93.34000*93.38000*93.32000
12/28/2006 03:05:00*93.34000*93.34000*93.36000*93.33000
12/28/2006 03:10:00*93.34000*93.35000*93.36000*93.33000
12/28/2006 03:15:00*93.35000*93.37000*93.39000*93.35000
12/28/2006 03:20:00*93.37000*93.37000*93.38000*93.36000
12/28/2006 03:25:00*93.37000*93.38000*93.40000*93.36000
12/28/2006 03:30:00*93.38000*93.39000*93.40000*93.37000
12/28/2006 03:35:00*93.39000*93.44000*93.44000*93.39000
12/28/2006 03:40:00*93.44000*93.41000*93.44000*93.39000
12/28/2006 03:45:00*93.41000*93.44000*93.45000*93.40000
12/28/2006 03:50:00*93.44000*93.45000*93.45000*93.43000
12/28/2006 03:55:00*93.45000*93.47000*93.48000*93.44000
12/28/2006 04:00:00*93.47000*93.46000*93.48000*93.45000
12/28/2006 04:05:00*93.46000*93.47000*93.48000*93.43000
12/28/2006 04:10:00*93.47000*93.46000*93.50000*93.46000
12/28/2006 04:15:00*93.46000*93.50000*93.50000*93.46000
12/28/2006 04:20:00*93.50000*93.49000*93.53000*93.48000
12/28/2006 04:25:00*93.49000*93.48000*93.50000*93.46000
12/28/2006 04:30:00*93.48000*93.50000*93.50000*93.46000
12/28/2006 04:35:00*93.50000*93.51000*93.51000*93.47000
12/28/2006 04:40:00*93.51000*93.58000*93.59000*93.50000
12/28/2006 04:45:00*93.58000*93.52000*93.58000*93.52000
12/28/2006 04:50:00*93.52000*93.56000*93.56000*93.51000
12/28/2006 04:55:00*93.56000*93.55000*93.57000*93.52000
12/28/2006 05:00:00*93.55000*93.57000*93.58000*93.54000
12/28/2006 05:05:00*93.57000*93.59000*93.59000*93.56000
12/28/2006 05:10:00*93.59000*93.61000*93.61000*93.58000
12/28/2006 05:15:00*93.61000*93.59000*93.62000*93.59000
12/28/2006 05:20:00*93.59000*93.59000*93.62000*93.58000
12/28/2006 05:25:00*93.59000*93.60000*93.61000*93.59000
12/28/2006 05:30:00*93.60000*93.61000*93.63000*93.60000
12/28/2006 05:35:00*93.61000*93.61000*93.62000*93.60000
12/28/2006 05:40:00*93.61000*93.63000*93.63000*93.61000
12/28/2006 05:45:00*93.63000*93.61000*93.63000*93.60000
12/28/2006 05:50:00*93.61000*93.62000*93.62000*93.60000
12/28/2006 05:55:00*93.62000*93.60000*93.62000*93.58000
12/28/2006 06:00:00*93.60000*93.59000*93.61000*93.56000
12/28/2006 06:05:00*93.59000*93.59000*93.61000*93.59000
12/28/2006 06:10:00*93.59000*93.58000*93.60000*93.57000
12/28/2006 06:15:00*93.58000*93.56000*93.59000*93.53000
12/28/2006 06:20:00*93.56000*93.55000*93.56000*93.52000
12/28/2006 06:25:00*93.55000*93.55000*93.56000*93.53000
12/28/2006 06:30:00*93.55000*93.55000*93.57000*93.54000
12/28/2006 06:35:00*93.55000*93.54000*93.57000*93.54000
12/28/2006 06:40:00*93.54000*93.55000*93.55000*93.53000
12/28/2006 06:45:00*93.55000*93.55000*93.55000*93.53000
12/28/2006 06:50:00*93.55000*93.62000*93.62000*93.55000
12/28/2006 06:55:00*93.62000*93.63000*93.65000*93.62000
12/28/2006 07:00:00*93.63000*93.63000*93.64000*93.61000
12/28/2006 07:05:00*93.63000*93.63000*93.64000*93.61000
12/28/2006 07:10:00*93.63000*93.65000*93.66000*93.62000
12/28/2006 07:15:00*93.65000*93.64000*93.66000*93.61000
12/28/2006 07:20:00*93.64000*93.61000*93.65000*93.61000
12/28/2006 07:25:00*93.61000*93.62000*93.63000*93.60000
12/28/2006 07:30:00*93.62000*93.64000*93.65000*93.62000
12/28/2006 07:35:00*93.64000*93.65000*93.69000*93.58000
12/28/2006 07:40:00*93.65000*93.70000*93.71000*93.64000
12/28/2006 07:45:00*93.70000*93.74000*93.80000*93.70000
12/28/2006 07:50:00*93.74000*93.75000*93.77000*93.73000
12/28/2006 07:55:00*93.75000*93.78000*93.80000*93.73000
12/28/2006 08:00:00*93.78000*93.74000*93.79000*93.74000
12/28/2006 08:05:00*93.74000*93.74000*93.76000*93.74000
12/28/2006 08:10:00*93.74000*93.76000*93.77000*93.73000
12/28/2006 08:15:00*93.76000*93.71000*93.76000*93.70000
12/28/2006 08:20:00*93.71000*93.76000*93.76000*93.69000
12/28/2006 08:25:00*93.76000*93.79000*93.80000*93.74000
12/28/2006 08:30:00*93.79000*93.76000*93.81000*93.75000
12/28/2006 08:35:00*93.76000*93.75000*93.78000*93.72000
12/28/2006 08:40:00*93.75000*93.69000*93.75000*93.68000
12/28/2006 08:45:00*93.69000*93.71000*93.73000*93.68000
12/28/2006 08:50:00*93.71000*93.67000*93.72000*93.65000
12/28/2006 08:55:00*93.67000*93.67000*93.68000*93.63000
12/28/2006 09:00:00*93.67000*93.67000*93.68000*93.65000
12/28/2006 09:05:00*93.67000*93.69000*93.70000*93.66000
12/28/2006 09:10:00*93.69000*93.67000*93.69000*93.64000
12/28/2006 09:15:00*93.67000*93.67000*93.69000*93.64000
12/28/2006 09:20:00*93.67000*93.65000*93.67000*93.63000
12/28/2006 09:25:00*93.65000*93.67000*93.67000*93.65000
12/28/2006 09:30:00*93.67000*93.66000*93.68000*93.63000
12/28/2006 09:35:00*93.66000*93.74000*93.76000*93.65000
12/28/2006 09:40:00*93.74000*93.78000*93.80000*93.74000
12/28/2006 09:45:00*93.78000*93.79000*93.82000*93.77000
12/28/2006 09:50:00*93.79000*93.80000*93.81000*93.77000
12/28/2006 09:55:00*93.80000*93.80000*93.81000*93.78000
12/28/2006 10:00:00*93.80000*93.86000*93.87000*93.79000
12/28/2006 10:05:00*93.86000*93.88000*93.99000*93.85000
12/28/2006 10:10:00*93.88000*93.91000*93.92000*93.85000
12/28/2006 10:15:00*93.91000*93.87000*93.91000*93.84000
12/28/2006 10:20:00*93.87000*93.90000*93.92000*93.85000
12/28/2006 10:25:00*93.90000*93.81000*93.91000*93.79000
12/28/2006 10:30:00*93.81000*93.79000*93.82000*93.78000
12/28/2006 10:35:00*93.79000*93.80000*93.83000*93.77000
12/28/2006 10:40:00*93.80000*93.74000*93.81000*93.73000
12/28/2006 10:45:00*93.74000*93.71000*93.77000*93.71000
12/28/2006 10:50:00*93.71000*93.77000*93.77000*93.70000
12/28/2006 10:55:00*93.77000*93.74000*93.77000*93.74000
12/28/2006 11:00:00*93.74000*93.68000*93.76000*93.68000
12/28/2006 11:05:00*93.68000*93.73000*93.73000*93.68000
12/28/2006 11:10:00*93.73000*93.69000*93.73000*93.68000
12/28/2006 11:15:00*93.69000*93.70000*93.70000*93.66000
12/28/2006 11:20:00*93.70000*93.69000*93.71000*93.68000
12/28/2006 11:25:00*93.69000*93.67000*93.70000*93.67000
12/28/2006 11:30:00*93.67000*93.70000*93.72000*93.66000
12/28/2006 11:35:00*93.70000*93.70000*93.72000*93.69000
12/28/2006 11:40:00*93.70000*93.78000*93.78000*93.70000
12/28/2006 11:45:00*93.78000*93.80000*93.81000*93.78000
12/28/2006 11:50:00*93.80000*93.78000*93.81000*93.77000
12/28/2006 11:55:00*93.78000*93.74000*93.78000*93.72000
12/28/2006 12:00:00*93.74000*93.70000*93.74000*93.68000
12/28/2006 12:05:00*93.70000*93.70000*93.71000*93.66000
12/28/2006 12:10:00*93.70000*93.66000*93.71000*93.66000
12/28/2006 12:15:00*93.66000*93.67000*93.69000*93.66000
12/28/2006 12:20:00*93.67000*93.68000*93.69000*93.67000
12/28/2006 12:25:00*93.68000*93.68000*93.69000*93.67000
12/28/2006 12:30:00*93.68000*93.69000*93.70000*93.66000
12/28/2006 12:35:00*93.69000*93.68000*93.71000*93.67000
12/28/2006 12:40:00*93.68000*93.72000*93.72000*93.68000
12/28/2006 12:45:00*93.72000*93.73000*93.74000*93.71000
12/28/2006 12:50:00*93.73000*93.74000*93.74000*93.72000
12/28/2006 12:55:00*93.74000*93.74000*93.74000*93.72000
12/28/2006 13:00:00*93.74000*93.74000*93.74000*93.70000
12/28/2006 13:05:00*93.74000*93.73000*93.74000*93.71000
12/28/2006 13:10:00*93.73000*93.72000*93.74000*93.71000
12/28/2006 13:15:00*93.72000*93.71000*93.73000*93.70000
12/28/2006 13:20:00*93.71000*93.71000*93.72000*93.70000
12/28/2006 13:25:00*93.71000*93.72000*93.72000*93.70000
12/28/2006 13:30:00*93.72000*93.74000*93.74000*93.71000
12/28/2006 13:35:00*93.74000*93.78000*93.79000*93.73000
12/28/2006 13:40:00*93.78000*93.74000*93.78000*93.73000
12/28/2006 13:45:00*93.74000*93.74000*93.75000*93.73000
12/28/2006 13:50:00*93.74000*93.72000*93.74000*93.72000
12/28/2006 13:55:00*93.72000*93.72000*93.74000*93.72000
12/28/2006 14:00:00*93.72000*93.72000*93.73000*93.71000
12/28/2006 14:05:00*93.72000*93.72000*93.73000*93.72000
12/28/2006 14:10:00*93.72000*93.76000*93.78000*93.72000
12/28/2006 14:15:00*93.76000*93.78000*93.79000*93.75000
12/28/2006 14:20:00*93.78000*93.78000*93.80000*93.77000
12/28/2006 14:25:00*93.78000*93.80000*93.80000*93.77000
12/28/2006 14:30:00*93.80000*93.78000*93.82000*93.77000
12/28/2006 14:35:00*93.78000*93.74000*93.79000*93.74000
12/28/2006 14:40:00*93.74000*93.77000*93.78000*93.74000
12/28/2006 14:45:00*93.77000*93.82000*93.82000*93.77000
12/28/2006 14:50:00*93.82000*93.77000*93.82000*93.77000
12/28/2006 14:55:00*93.77000*93.78000*93.78000*93.76000
12/28/2006 15:00:00*93.78000*93.82000*93.82000*93.76000
12/28/2006 15:05:00*93.82000*93.81000*93.83000*93.79000
12/28/2006 15:10:00*93.81000*93.81000*93.82000*93.79000
12/28/2006 15:15:00*93.81000*93.81000*93.82000*93.80000
12/28/2006 15:20:00*93.81000*93.85000*93.87000*93.80000
12/28/2006 15:25:00*93.85000*93.84000*93.86000*93.83000
12/28/2006 15:30:00*93.84000*93.82000*93.85000*93.82000
12/28/2006 15:35:00*93.82000*93.86000*93.86000*93.82000
12/28/2006 15:40:00*93.86000*93.90000*93.91000*93.86000
12/28/2006 15:45:00*93.90000*93.91000*93.92000*93.88000
12/28/2006 15:50:00*93.91000*93.91000*93.93000*93.91000
12/28/2006 15:55:00*93.91000*93.94000*93.98000*93.90000
12/28/2006 16:00:00*93.94000*93.91000*93.94000*93.90000
12/28/2006 16:05:00*93.91000*93.88000*93.91000*93.86000
12/28/2006 16:10:00*93.88000*93.90000*93.92000*93.87000
12/28/2006 16:15:00*93.90000*93.90000*93.90000*93.89000
12/28/2006 16:20:00*93.90000*93.90000*93.93000*93.88000
12/28/2006 16:25:00*93.90000*93.94000*93.94000*93.90000
12/28/2006 16:30:00*93.94000*93.99000*93.99000*93.93000
12/28/2006 16:35:00*93.99000*93.98000*94.01000*93.96000
12/28/2006 16:40:00*93.98000*93.98000*93.99000*93.97000
12/28/2006 16:45:00*93.98000*93.99000*94.01000*93.97000
12/28/2006 16:50:00*93.99000*93.99000*94.01000*93.99000
12/28/2006 16:55:00*93.99000*94.01000*94.02000*93.97000
12/28/2006 17:00:00*94.01000*94.02000*94.05000*94.01000
