12/28/2006 17:05:00*156.38000*156.36000*156.39000*156.35001
12/28/2006 17:10:00*156.36000*156.37000*156.38000*156.35001
12/28/2006 17:15:00*156.37000*156.39999*156.41000*156.36000
12/28/2006 17:20:00*156.39999*156.38000*156.42000*156.36000
12/28/2006 17:25:00*156.38000*156.37000*156.39000*156.36000
12/28/2006 17:30:00*156.37000*156.38000*156.39000*156.37000
12/28/2006 17:35:00*156.38000*156.36000*156.39000*156.35001
12/28/2006 17:40:00*156.36000*156.31000*156.37000*156.30000
12/28/2006 17:45:00*156.31000*156.36000*156.37000*156.31000
12/28/2006 17:50:00*156.36000*156.38000*156.39999*156.34000
12/28/2006 17:55:00*156.38000*156.38000*156.42000*156.37000
12/28/2006 18:00:00*156.38000*156.38000*156.39000*156.38000
12/28/2006 18:05:00*156.38000*156.34000*156.39000*156.34000
12/28/2006 18:10:00*156.34000*156.33000*156.36000*156.32001
12/28/2006 18:15:00*156.33000*156.32001*156.33000*156.31000
12/28/2006 18:20:00*156.32001*156.36000*156.36000*156.32001
12/28/2006 18:25:00*156.36000*156.32001*156.36000*156.32001
12/28/2006 18:30:00*156.32001*156.36000*156.37000*156.32001
12/28/2006 18:35:00*156.36000*156.33000*156.37000*156.31000
12/28/2006 18:40:00*156.33000*156.32001*156.34000*156.31000
12/28/2006 18:45:00*156.32001*156.33000*156.33000*156.31000
12/28/2006 18:50:00*156.33000*156.33000*156.34000*156.31000
12/28/2006 18:55:00*156.33000*156.32001*156.34000*156.32001
12/28/2006 19:00:00*156.32001*156.33000*156.34000*156.32001
12/28/2006 19:05:00*156.33000*156.31000*156.34000*156.31000
12/28/2006 19:10:00*156.31000*156.30000*156.31000*156.28999
12/28/2006 19:15:00*156.30000*156.30000*156.32001*156.28999
12/28/2006 19:20:00*156.30000*156.28000*156.30000*156.25999
12/28/2006 19:25:00*156.28000*156.32001*156.32001*156.28000
12/28/2006 19:30:00*156.32001*156.31000*156.33000*156.28999
12/28/2006 19:35:00*156.31000*156.30000*156.32001*156.28999
12/28/2006 19:40:00*156.30000*156.31000*156.33000*156.30000
12/28/2006 19:45:00*156.31000*156.31000*156.33000*156.30000
12/28/2006 19:50:00*156.31000*156.36000*156.36000*156.30000
12/28/2006 19:55:00*156.36000*156.34000*156.38000*156.33000
12/28/2006 20:00:00*156.34000*156.32001*156.35001*156.31000
12/28/2006 20:05:00*156.32001*156.32001*156.35001*156.31000
12/28/2006 20:10:00*156.32001*156.34000*156.34000*156.31000
12/28/2006 20:15:00*156.34000*156.33000*156.35001*156.32001
12/28/2006 20:20:00*156.33000*156.35001*156.36000*156.32001
12/28/2006 20:25:00*156.35001*156.37000*156.39000*156.34000
12/28/2006 20:30:00*156.37000*156.39999*156.41000*156.37000
12/28/2006 20:35:00*156.39999*156.39999*156.42999*156.38000
12/28/2006 20:40:00*156.39999*156.41000*156.45000*156.39999
12/28/2006 20:45:00*156.41000*156.42000*156.42999*156.38000
12/28/2006 20:50:00*156.42000*156.46001*156.46001*156.41000
12/28/2006 20:55:00*156.46001*156.46001*156.48000*156.44000
12/28/2006 21:00:00*156.46001*156.41000*156.46001*156.41000
12/28/2006 21:05:00*156.41000*156.44000*156.45000*156.41000
12/28/2006 21:10:00*156.44000*156.42000*156.44000*156.39000
12/28/2006 21:15:00*156.42000*156.39999*156.42999*156.39000
12/28/2006 21:20:00*156.39999*156.42000*156.42999*156.39000
12/28/2006 21:25:00*156.42000*156.44000*156.45000*156.39999
12/28/2006 21:30:00*156.44000*156.46001*156.47000*156.42999
12/28/2006 21:35:00*156.46001*156.45000*156.47000*156.45000
12/28/2006 21:40:00*156.45000*156.45000*156.48000*156.45000
12/28/2006 21:45:00*156.45000*156.46001*156.47000*156.44000
12/28/2006 21:50:00*156.46001*156.47000*156.48000*156.46001
12/28/2006 21:55:00*156.47000*156.50999*156.52000*156.45000
12/28/2006 22:00:00*156.50999*156.53999*156.56000*156.50999
12/28/2006 22:05:00*156.53999*156.52000*156.53999*156.50999
12/28/2006 22:10:00*156.52000*156.53000*156.53000*156.50999
12/28/2006 22:15:00*156.53000*156.50999*156.53000*156.50000
12/28/2006 22:20:00*156.50999*156.50999*156.52000*156.50999
12/28/2006 22:25:00*156.50999*156.52000*156.53999*156.50000
12/28/2006 22:30:00*156.52000*156.53000*156.53000*156.50999
12/28/2006 22:35:00*156.53000*156.53000*156.53999*156.50999
12/28/2006 22:40:00*156.53000*156.50999*156.53000*156.50000
12/28/2006 22:45:00*156.50999*156.53999*156.53999*156.50999
12/28/2006 22:50:00*156.53999*156.53999*156.56000*156.53000
12/28/2006 22:55:00*156.53999*156.53999*156.56000*156.53999
12/28/2006 23:00:00*156.53999*156.56000*156.56000*156.53000
12/28/2006 23:05:00*156.56000*156.58000*156.58000*156.53999
12/28/2006 23:10:00*156.58000*156.56000*156.58000*156.55000
12/28/2006 23:15:00*156.56000*156.53999*156.57001*156.52000
12/28/2006 23:20:00*156.53999*156.53999*156.57001*156.53000
12/28/2006 23:25:00*156.53999*156.53999*156.56000*156.53000
12/28/2006 23:30:00*156.53999*156.57001*156.57001*156.53000
12/28/2006 23:35:00*156.57001*156.56000*156.57001*156.55000
12/28/2006 23:40:00*156.56000*156.57001*156.58000*156.55000
12/28/2006 23:45:00*156.57001*156.57001*156.58000*156.57001
12/28/2006 23:50:00*156.57001*156.55000*156.58000*156.55000
12/28/2006 23:55:00*156.55000*156.56000*156.56000*156.53999
12/29/2006 00:00:00*156.56000*156.55000*156.56000*156.53000
12/29/2006 00:05:00*156.55000*156.53999*156.55000*156.53000
12/29/2006 00:10:00*156.53999*156.53999*156.57001*156.53000
12/29/2006 00:15:00*156.53999*156.52000*156.55000*156.52000
12/29/2006 00:20:00*156.52000*156.53999*156.55000*156.52000
12/29/2006 00:25:00*156.53999*156.57001*156.57001*156.53999
12/29/2006 00:30:00*156.57001*156.53999*156.57001*156.52000
12/29/2006 00:35:00*156.53999*156.57001*156.59000*156.53000
12/29/2006 00:40:00*156.57001*156.55000*156.59000*156.53999
12/29/2006 00:45:00*156.55000*156.53000*156.55000*156.53000
12/29/2006 00:50:00*156.53000*156.44000*156.53999*156.44000
12/29/2006 00:55:00*156.44000*156.36000*156.47000*156.36000
12/29/2006 01:00:00*156.36000*156.37000*156.37000*156.31000
12/29/2006 01:05:00*156.37000*156.53000*156.53999*156.36000
12/29/2006 01:10:00*156.53000*156.50999*156.53999*156.50000
12/29/2006 01:15:00*156.50999*156.57001*156.57001*156.50999
12/29/2006 01:20:00*156.57001*156.58000*156.60001*156.56000
12/29/2006 01:25:00*156.58000*156.55000*156.60001*156.55000
12/29/2006 01:30:00*156.55000*156.57001*156.61000*156.53999
12/29/2006 01:35:00*156.57001*156.53999*156.58000*156.53000
12/29/2006 01:40:00*156.53999*156.53999*156.56000*156.50999
12/29/2006 01:45:00*156.53999*156.57001*156.57001*156.53999
12/29/2006 01:50:00*156.57001*156.53999*156.57001*156.52000
12/29/2006 01:55:00*156.53999*156.53999*156.57001*156.53000
12/29/2006 02:00:00*156.53999*156.57001*156.58000*156.53999
12/29/2006 02:05:00*156.57001*156.58000*156.59000*156.56000
12/29/2006 02:10:00*156.58000*156.55000*156.60001*156.53999
12/29/2006 02:15:00*156.55000*156.57001*156.60001*156.53999
12/29/2006 02:20:00*156.57001*156.53999*156.58000*156.53000
12/29/2006 02:25:00*156.53999*156.52000*156.55000*156.50999
12/29/2006 02:30:00*156.52000*156.61000*156.61000*156.52000
12/29/2006 02:35:00*156.61000*156.59000*156.62000*156.58000
12/29/2006 02:40:00*156.59000*156.58000*156.60001*156.53999
12/29/2006 02:45:00*156.58000*156.58000*156.63000*156.58000
12/29/2006 02:50:00*156.58000*156.61000*156.63000*156.57001
12/29/2006 02:55:00*156.61000*156.67000*156.69000*156.59000
12/29/2006 03:00:00*156.67000*156.64999*156.71001*156.62000
12/29/2006 03:05:00*156.64999*156.67000*156.69000*156.63000
12/29/2006 03:10:00*156.67000*156.64000*156.69000*156.63000
12/29/2006 03:15:00*156.64000*156.57001*156.64000*156.55000
12/29/2006 03:20:00*156.57001*156.60001*156.61000*156.56000
12/29/2006 03:25:00*156.60001*156.56000*156.61000*156.53999
12/29/2006 03:30:00*156.56000*156.59000*156.60001*156.55000
12/29/2006 03:35:00*156.59000*156.58000*156.61000*156.56000
12/29/2006 03:40:00*156.58000*156.55000*156.58000*156.55000
12/29/2006 03:45:00*156.55000*156.55000*156.57001*156.53999
12/29/2006 03:50:00*156.55000*156.55000*156.56000*156.50000
12/29/2006 03:55:00*156.55000*156.49001*156.55000*156.46001
12/29/2006 04:00:00*156.49001*156.56000*156.57001*156.49001
12/29/2006 04:05:00*156.56000*156.53999*156.59000*156.53999
12/29/2006 04:10:00*156.53999*156.59000*156.59000*156.50999
12/29/2006 04:15:00*156.59000*156.64000*156.64000*156.59000
12/29/2006 04:20:00*156.64000*156.64999*156.66000*156.63000
12/29/2006 04:25:00*156.64999*156.62000*156.64999*156.62000
12/29/2006 04:30:00*156.62000*156.61000*156.63000*156.60001
12/29/2006 04:35:00*156.61000*156.63000*156.64000*156.59000
12/29/2006 04:40:00*156.63000*156.63000*156.67000*156.61000
12/29/2006 04:45:00*156.63000*156.62000*156.64999*156.61000
12/29/2006 04:50:00*156.62000*156.60001*156.64999*156.60001
12/29/2006 04:55:00*156.60001*156.60001*156.62000*156.57001
12/29/2006 05:00:00*156.60001*156.52000*156.61000*156.50999
12/29/2006 05:05:00*156.52000*156.53999*156.57001*156.50999
12/29/2006 05:10:00*156.53999*156.56000*156.56000*156.53999
12/29/2006 05:15:00*156.56000*156.53999*156.57001*156.53999
12/29/2006 05:20:00*156.53999*156.53999*156.55000*156.53000
12/29/2006 05:25:00*156.53999*156.53999*156.53999*156.50999
12/29/2006 05:30:00*156.53999*156.55000*156.55000*156.53000
12/29/2006 05:35:00*156.55000*156.56000*156.56000*156.53999
12/29/2006 05:40:00*156.56000*156.55000*156.56000*156.53000
12/29/2006 05:45:00*156.55000*156.53999*156.56000*156.52000
12/29/2006 05:50:00*156.53999*156.56000*156.56000*156.53000
12/29/2006 05:55:00*156.56000*156.56000*156.58000*156.52000
12/29/2006 06:00:00*156.56000*156.56000*156.58000*156.53999
12/29/2006 06:05:00*156.56000*156.57001*156.58000*156.53999
12/29/2006 06:10:00*156.57001*156.57001*156.57001*156.55000
12/29/2006 06:15:00*156.57001*156.55000*156.57001*156.53999
12/29/2006 06:20:00*156.55000*156.53999*156.55000*156.53000
12/29/2006 06:25:00*156.53999*156.52000*156.53999*156.50999
12/29/2006 06:30:00*156.52000*156.53999*156.53999*156.50999
12/29/2006 06:35:00*156.53999*156.53999*156.53999*156.50999
12/29/2006 06:40:00*156.53999*156.50999*156.53999*156.50000
12/29/2006 06:45:00*156.50999*156.57001*156.57001*156.50999
12/29/2006 06:50:00*156.57001*156.60001*156.63000*156.56000
12/29/2006 06:55:00*156.60001*156.66000*156.67999*156.59000
12/29/2006 07:00:00*156.66000*156.67000*156.67999*156.63000
12/29/2006 07:05:00*156.67000*156.64999*156.72000*156.64000
12/29/2006 07:10:00*156.64999*156.69000*156.69000*156.64000
12/29/2006 07:15:00*156.69000*156.77000*156.80000*156.69000
12/29/2006 07:20:00*156.77000*156.77000*156.78999*156.75000
12/29/2006 07:25:00*156.77000*156.77000*156.78999*156.75000
12/29/2006 07:30:00*156.77000*156.77000*156.78999*156.74001
12/29/2006 07:35:00*156.77000*156.80000*156.80000*156.77000
12/29/2006 07:40:00*156.80000*156.78000*156.81000*156.77000
12/29/2006 07:45:00*156.78000*156.84000*156.84000*156.78000
12/29/2006 07:50:00*156.84000*156.94000*156.94000*156.82001
12/29/2006 07:55:00*156.94000*156.92000*156.97000*156.89000
12/29/2006 08:00:00*156.92000*156.89000*156.94000*156.89000
12/29/2006 08:05:00*156.89000*156.89999*156.97000*156.88000
12/29/2006 08:10:00*156.89999*156.89000*156.92000*156.84000
12/29/2006 08:15:00*156.89000*156.88000*156.91000*156.83000
12/29/2006 08:20:00*156.88000*156.89000*156.89999*156.84000
12/29/2006 08:25:00*156.89000*156.95000*156.95000*156.87000
12/29/2006 08:30:00*156.95000*156.89000*156.96001*156.89000
12/29/2006 08:35:00*156.89000*156.89000*156.89999*156.87000
12/29/2006 08:40:00*156.89000*156.92000*156.92000*156.88000
12/29/2006 08:45:00*156.92000*156.89999*156.92999*156.89000
12/29/2006 08:50:00*156.89999*156.89000*156.92000*156.89000
12/29/2006 08:55:00*156.89000*156.88000*156.91000*156.88000
12/29/2006 09:00:00*156.88000*156.83000*156.89999*156.83000
12/29/2006 09:05:00*156.83000*156.82001*156.85001*156.82001
12/29/2006 09:10:00*156.82001*156.85001*156.86000*156.81000
12/29/2006 09:15:00*156.85001*156.83000*156.85001*156.81000
12/29/2006 09:20:00*156.83000*156.74001*156.84000*156.72000
12/29/2006 09:25:00*156.74001*156.75000*156.78000*156.73000
12/29/2006 09:30:00*156.75000*156.72000*156.75000*156.67999
12/29/2006 09:35:00*156.72000*156.67000*156.75000*156.64999
12/29/2006 09:40:00*156.67000*156.72000*156.74001*156.66000
12/29/2006 09:45:00*156.72000*156.75999*156.78999*156.72000
12/29/2006 09:50:00*156.75999*156.84000*156.85001*156.75000
12/29/2006 09:55:00*156.84000*156.89999*156.92000*156.83000
12/29/2006 10:00:00*156.89999*156.85001*156.94000*156.83000
12/29/2006 10:05:00*156.85001*156.78000*156.86000*156.75000
12/29/2006 10:10:00*156.78000*156.78999*156.81000*156.75999
12/29/2006 10:15:00*156.78999*156.78999*156.80000*156.75999
12/29/2006 10:20:00*156.78999*156.78999*156.78999*156.77000
12/29/2006 10:25:00*156.78999*156.78999*156.83000*156.78000
12/29/2006 10:30:00*156.78999*156.83000*156.83000*156.78999
12/29/2006 10:35:00*156.83000*156.82001*156.85001*156.80000
12/29/2006 10:40:00*156.82001*156.80000*156.86000*156.78999
12/29/2006 10:45:00*156.80000*156.77000*156.80000*156.75999
12/29/2006 10:50:00*156.77000*156.88000*156.89000*156.75999
12/29/2006 10:55:00*156.88000*157.09000*157.11000*156.88000
12/29/2006 11:00:00*157.09000*157.00999*157.17999*157.00999
12/29/2006 11:05:00*157.00999*157.00999*157.03999*156.97000
12/29/2006 11:10:00*157.00999*156.92000*157.03000*156.91000
12/29/2006 11:15:00*156.92000*156.95000*156.96001*156.89999
12/29/2006 11:20:00*156.95000*157.03999*157.03999*156.95000
12/29/2006 11:25:00*157.03999*157.08000*157.08000*157.00999
12/29/2006 11:30:00*157.08000*157.13000*157.14999*157.06000
12/29/2006 11:35:00*157.13000*157.13000*157.14999*157.12000
12/29/2006 11:40:00*157.14000*157.13000*157.17000*157.09000
12/29/2006 11:45:00*157.13000*157.14999*157.19000*157.12000
12/29/2006 11:50:00*157.13000*157.09000*157.13000*157.09000
12/29/2006 11:55:00*157.09000*157.07001*157.09000*157.03999
12/29/2006 12:00:00*157.07001*157.08000*157.10001*157.06000
12/29/2006 12:05:00*157.08000*157.11000*157.11000*157.07001
12/29/2006 12:10:00*157.11000*157.10001*157.12000*157.08000
12/29/2006 12:15:00*157.10001*157.10001*157.12000*157.08000
12/29/2006 12:20:00*157.10001*157.11000*157.12000*157.09000
12/29/2006 12:25:00*157.11000*157.10001*157.13000*157.09000
12/29/2006 12:30:00*157.10001*157.08000*157.13000*157.07001
12/29/2006 12:35:00*157.08000*157.10001*157.11000*157.07001
12/29/2006 12:40:00*157.10001*157.10001*157.12000*157.09000
12/29/2006 12:45:00*157.10001*157.11000*157.13000*157.07001
12/29/2006 12:50:00*157.11000*157.11000*157.14999*157.10001
12/29/2006 12:55:00*157.11000*157.03000*157.12000*157.03000
12/29/2006 13:00:00*157.03000*157.07001*157.09000*157.03000
12/29/2006 13:05:00*157.07001*157.08000*157.08000*157.06000
12/29/2006 13:10:00*157.08000*157.07001*157.10001*157.07001
12/29/2006 13:15:00*157.07001*157.08000*157.09000*157.06000
12/29/2006 13:20:00*157.08000*157.07001*157.09000*157.05000
12/29/2006 13:25:00*157.07001*157.06000*157.08000*157.05000
12/29/2006 13:30:00*157.06000*157.02000*157.07001*157.00999
12/29/2006 13:35:00*157.02000*157.06000*157.06000*157.00999
12/29/2006 13:40:00*157.06000*157.08000*157.09000*157.03999
12/29/2006 13:45:00*157.08000*157.08000*157.09000*157.06000
12/29/2006 13:50:00*157.08000*157.07001*157.09000*157.06000
12/29/2006 13:55:00*157.07001*157.03999*157.11000*157.02000
12/29/2006 14:00:00*157.03999*157.05000*157.08000*157.03000
12/29/2006 14:05:00*157.05000*157.06000*157.09000*157.03999
12/29/2006 14:10:00*157.06000*157.08000*157.11000*157.06000
12/29/2006 14:15:00*157.08000*157.09000*157.10001*157.08000
12/29/2006 14:20:00*157.09000*157.05000*157.10001*157.03999
12/29/2006 14:25:00*157.05000*157.07001*157.10001*157.05000
12/29/2006 14:30:00*157.07001*157.09000*157.10001*157.06000
12/29/2006 14:35:00*157.09000*157.07001*157.10001*157.07001
12/29/2006 14:40:00*157.07001*157.09000*157.11000*157.07001
12/29/2006 14:45:00*157.09000*157.07001*157.11000*157.07001
12/29/2006 14:50:00*157.07001*157.09000*157.11000*157.05000
12/29/2006 14:55:00*157.09000*157.11000*157.11000*157.08000
12/29/2006 15:00:00*157.11000*157.08000*157.11000*157.08000
12/29/2006 15:05:00*157.08000*157.10001*157.10001*157.07001
12/29/2006 15:10:00*157.10001*157.08000*157.11000*157.07001
12/29/2006 15:15:00*157.08000*157.06000*157.08000*157.05000
12/29/2006 15:20:00*157.06000*157.08000*157.08000*157.05000
12/29/2006 15:25:00*157.08000*157.07001*157.08000*157.03000
12/29/2006 15:30:00*157.07001*157.08000*157.09000*157.06000
12/29/2006 15:35:00*157.08000*157.08000*157.08000*157.05000
12/29/2006 15:40:00*157.08000*157.08000*157.10001*157.07001
12/29/2006 15:45:00*157.08000*157.12000*157.12000*157.08000
12/29/2006 15:50:00*157.12000*157.14000*157.14999*157.11000
12/29/2006 15:55:00*157.14000*157.14000*157.16000*157.10001
12/29/2006 16:00:00*157.13000*157.12000*157.17000*157.07001
