11/14/2005 17:05:00*206.34000*206.32001*206.34000*206.24001
11/14/2005 17:10:00*206.32001*206.33000*206.37000*206.28999
11/14/2005 17:15:00*206.33000*206.31000*206.33000*206.28000
11/14/2005 17:20:00*206.31000*206.38000*206.39000*206.28000
11/14/2005 17:25:00*206.38000*206.39999*206.39999*206.36000
11/14/2005 17:30:00*206.39999*206.28000*206.39999*206.24001
11/14/2005 17:35:00*206.28000*206.32001*206.32001*206.27000
11/14/2005 17:40:00*206.32001*206.39000*206.39000*206.31000
11/14/2005 17:45:00*206.39000*206.38000*206.39999*206.35001
11/14/2005 17:50:00*206.38000*206.39999*206.41000*206.37000
11/14/2005 17:55:00*206.39999*206.38000*206.39999*206.34000
11/14/2005 18:00:00*206.38000*206.30000*206.38000*206.27000
11/14/2005 18:05:00*206.30000*206.33000*206.34000*206.28999
11/14/2005 18:10:00*206.33000*206.37000*206.41000*206.31000
11/14/2005 18:15:00*206.37000*206.39000*206.39999*206.36000
11/14/2005 18:20:00*206.39000*206.39000*206.42999*206.36000
11/14/2005 18:25:00*206.39000*206.35001*206.42000*206.35001
11/14/2005 18:30:00*206.35001*206.36000*206.38000*206.34000
11/14/2005 18:35:00*206.36000*206.37000*206.37000*206.34000
11/14/2005 18:40:00*206.37000*206.36000*206.39000*206.32001
11/14/2005 18:45:00*206.36000*206.32001*206.38000*206.31000
11/14/2005 18:50:00*206.32001*206.39000*206.41000*206.31000
11/14/2005 18:55:00*206.39000*206.36000*206.39999*206.35001
11/14/2005 19:00:00*206.36000*206.39000*206.39000*206.35001
11/14/2005 19:05:00*206.39000*206.44000*206.44000*206.35001
11/14/2005 19:10:00*206.44000*206.41000*206.45000*206.39999
11/14/2005 19:15:00*206.41000*206.45000*206.47000*206.41000
11/14/2005 19:20:00*206.45000*206.53000*206.53000*206.44000
11/14/2005 19:25:00*206.53000*206.53000*206.53000*206.48000
11/14/2005 19:30:00*206.53000*206.55000*206.57001*206.50000
11/14/2005 19:35:00*206.55000*206.50000*206.57001*206.48000
11/14/2005 19:40:00*206.50000*206.45000*206.50000*206.42999
11/14/2005 19:45:00*206.45000*206.49001*206.50000*206.42999
11/14/2005 19:50:00*206.49001*206.56000*206.57001*206.48000
11/14/2005 19:55:00*206.56000*206.58000*206.59000*206.53000
11/14/2005 20:00:00*206.58000*206.59000*206.59000*206.55000
11/14/2005 20:05:00*206.59000*206.50999*206.60001*206.50999
11/14/2005 20:10:00*206.50999*206.53999*206.57001*206.50999
11/14/2005 20:15:00*206.53999*206.53000*206.53999*206.50000
11/14/2005 20:20:00*206.53000*206.49001*206.53000*206.48000
11/14/2005 20:25:00*206.49001*206.47000*206.50999*206.45000
11/14/2005 20:30:00*206.47000*206.42999*206.49001*206.42000
11/14/2005 20:35:00*206.42999*206.44000*206.46001*206.42000
11/14/2005 20:40:00*206.44000*206.41000*206.44000*206.39000
11/14/2005 20:45:00*206.41000*206.39000*206.42000*206.39000
11/14/2005 20:50:00*206.39000*206.41000*206.41000*206.37000
11/14/2005 20:55:00*206.41000*206.35001*206.42999*206.34000
11/14/2005 21:00:00*206.35001*206.42999*206.42999*206.34000
11/14/2005 21:05:00*206.42999*206.48000*206.48000*206.42000
11/14/2005 21:10:00*206.48000*206.48000*206.48000*206.47000
11/14/2005 21:15:00*206.48000*206.48000*206.50000*206.47000
11/14/2005 21:20:00*206.48000*206.50000*206.50999*206.46001
11/14/2005 21:25:00*206.50000*206.49001*206.50999*206.47000
11/14/2005 21:30:00*206.49001*206.45000*206.49001*206.45000
11/14/2005 21:35:00*206.45000*206.45000*206.46001*206.42999
11/14/2005 21:40:00*206.45000*206.44000*206.46001*206.41000
11/14/2005 21:45:00*206.44000*206.45000*206.45000*206.42000
11/14/2005 21:50:00*206.45000*206.47000*206.48000*206.42999
11/14/2005 21:55:00*206.47000*206.44000*206.47000*206.42999
11/14/2005 22:00:00*206.44000*206.44000*206.45000*206.42000
11/14/2005 22:05:00*206.44000*206.44000*206.46001*206.42000
11/14/2005 22:10:00*206.44000*206.49001*206.50999*206.42999
11/14/2005 22:15:00*206.49001*206.48000*206.50000*206.48000
11/14/2005 22:20:00*206.48000*206.46001*206.49001*206.46001
11/14/2005 22:25:00*206.46001*206.46001*206.48000*206.45000
11/14/2005 22:30:00*206.46001*206.47000*206.49001*206.46001
11/14/2005 22:35:00*206.47000*206.50000*206.50000*206.47000
11/14/2005 22:40:00*206.50000*206.45000*206.50999*206.45000
11/14/2005 22:45:00*206.45000*206.46001*206.47000*206.42999
11/14/2005 22:50:00*206.46001*206.47000*206.49001*206.45000
11/14/2005 22:55:00*206.47000*206.50000*206.50999*206.45000
11/14/2005 23:00:00*206.50000*206.50999*206.50999*206.48000
11/14/2005 23:05:00*206.50999*206.56000*206.56000*206.49001
11/14/2005 23:10:00*206.56000*206.58000*206.58000*206.55000
11/14/2005 23:15:00*206.58000*206.49001*206.58000*206.48000
11/14/2005 23:20:00*206.49001*206.53999*206.56000*206.48000
11/14/2005 23:25:00*206.53999*206.53999*206.55000*206.50999
11/14/2005 23:30:00*206.53999*206.52000*206.53999*206.50000
11/14/2005 23:35:00*206.52000*206.56000*206.57001*206.50000
11/14/2005 23:40:00*206.56000*206.57001*206.57001*206.53999
11/14/2005 23:45:00*206.57001*206.56000*206.57001*206.55000
11/14/2005 23:50:00*206.56000*206.56000*206.56000*206.53999
11/14/2005 23:55:00*206.56000*206.55000*206.58000*206.53999
11/15/2005 00:00:00*206.55000*206.50000*206.56000*206.48000
11/15/2005 00:05:00*206.50000*206.53000*206.53999*206.48000
11/15/2005 00:10:00*206.53000*206.50999*206.53999*206.50000
11/15/2005 00:15:00*206.50999*206.48000*206.52000*206.45000
11/15/2005 00:20:00*206.48000*206.49001*206.50000*206.48000
11/15/2005 00:25:00*206.49001*206.53999*206.53999*206.48000
11/15/2005 00:30:00*206.53999*206.48000*206.53999*206.47000
11/15/2005 00:35:00*206.48000*206.48000*206.50000*206.47000
11/15/2005 00:40:00*206.48000*206.46001*206.48000*206.44000
11/15/2005 00:45:00*206.46001*206.44000*206.47000*206.42000
11/15/2005 00:50:00*206.44000*206.47000*206.48000*206.44000
11/15/2005 00:55:00*206.47000*206.44000*206.50000*206.41000
11/15/2005 01:00:00*206.44000*206.46001*206.48000*206.44000
11/15/2005 01:05:00*206.46001*206.44000*206.48000*206.42999
11/15/2005 01:10:00*206.44000*206.47000*206.47000*206.44000
11/15/2005 01:15:00*206.47000*206.48000*206.48000*206.44000
11/15/2005 01:20:00*206.48000*206.49001*206.49001*206.46001
11/15/2005 01:25:00*206.49001*206.55000*206.55000*206.45000
11/15/2005 01:30:00*206.55000*206.53000*206.55000*206.50000
11/15/2005 01:35:00*206.53000*206.48000*206.53000*206.48000
11/15/2005 01:40:00*206.48000*206.49001*206.50000*206.48000
11/15/2005 01:45:00*206.49001*206.46001*206.49001*206.44000
11/15/2005 01:50:00*206.46001*206.53999*206.53999*206.46001
11/15/2005 01:55:00*206.53999*206.57001*206.57001*206.50999
11/15/2005 02:00:00*206.57001*206.50999*206.57001*206.49001
11/15/2005 02:05:00*206.50999*206.53999*206.53999*206.50000
11/15/2005 02:10:00*206.53999*206.55000*206.56000*206.49001
11/15/2005 02:15:00*206.55000*206.56000*206.64000*206.55000
11/15/2005 02:20:00*206.56000*206.58000*206.60001*206.53000
11/15/2005 02:25:00*206.58000*206.48000*206.59000*206.48000
11/15/2005 02:30:00*206.48000*206.44000*206.52000*206.42999
11/15/2005 02:35:00*206.44000*206.46001*206.47000*206.42999
11/15/2005 02:40:00*206.46001*206.49001*206.50000*206.42999
11/15/2005 02:45:00*206.49001*206.45000*206.52000*206.44000
11/15/2005 02:50:00*206.45000*206.59000*206.59000*206.42999
11/15/2005 02:55:00*206.59000*206.58000*206.60001*206.56000
11/15/2005 03:00:00*206.58000*206.58000*206.61000*206.56000
11/15/2005 03:05:00*206.58000*206.55000*206.59000*206.53000
11/15/2005 03:10:00*206.55000*206.58000*206.58000*206.53000
11/15/2005 03:15:00*206.58000*206.61000*206.62000*206.53999
11/15/2005 03:20:00*206.61000*206.61000*206.64999*206.53999
11/15/2005 03:25:00*206.61000*206.60001*206.67999*206.60001
11/15/2005 03:30:00*206.60001*206.60001*206.63000*206.57001
11/15/2005 03:35:00*206.60001*206.64999*206.64999*206.59000
11/15/2005 03:40:00*206.64999*206.63000*206.67000*206.58000
11/15/2005 03:45:00*206.63000*206.60001*206.64999*206.59000
11/15/2005 03:50:00*206.60001*206.59000*206.63000*206.56000
11/15/2005 03:55:00*206.59000*206.58000*206.62000*206.58000
11/15/2005 04:00:00*206.58000*206.57001*206.60001*206.57001
11/15/2005 04:05:00*206.57001*206.57001*206.64000*206.56000
11/15/2005 04:10:00*206.57001*206.59000*206.64000*206.56000
11/15/2005 04:15:00*206.59000*206.59000*206.62000*206.53000
11/15/2005 04:20:00*206.59000*206.64000*206.64999*206.57001
11/15/2005 04:25:00*206.64000*206.59000*206.64999*206.57001
11/15/2005 04:30:00*206.59000*206.64000*206.64999*206.56000
11/15/2005 04:35:00*206.64000*206.50000*206.64000*206.39999
11/15/2005 04:40:00*206.50000*206.42999*206.53999*206.41000
11/15/2005 04:45:00*206.42999*206.33000*206.42999*206.31000
11/15/2005 04:50:00*206.33000*206.34000*206.36000*206.30000
11/15/2005 04:55:00*206.34000*206.31000*206.35001*206.31000
11/15/2005 05:00:00*206.31000*206.32001*206.38000*206.28999
11/15/2005 05:05:00*206.32001*206.20000*206.35001*206.19000
11/15/2005 05:10:00*206.20000*206.14000*206.20000*206.13000
11/15/2005 05:15:00*206.14000*206.20000*206.32001*206.14000
11/15/2005 05:20:00*206.20000*206.17999*206.22000*206.14999
11/15/2005 05:25:00*206.17999*206.14999*206.23000*206.14999
11/15/2005 05:30:00*206.14999*206.13000*206.14999*206.09000
11/15/2005 05:35:00*206.13000*206.09000*206.21001*206.08000
11/15/2005 05:40:00*206.09000*206.31000*206.35001*206.08000
11/15/2005 05:45:00*206.31000*206.25000*206.39999*206.24001
11/15/2005 05:50:00*206.25000*206.34000*206.34000*206.19000
11/15/2005 05:55:00*206.34000*206.22000*206.34000*206.17000
11/15/2005 06:00:00*206.22000*206.25999*206.28999*206.17999
11/15/2005 06:05:00*206.25999*206.36000*206.39999*206.24001
11/15/2005 06:10:00*206.36000*206.46001*206.50999*206.36000
11/15/2005 06:15:00*206.46001*206.52000*206.55000*206.46001
11/15/2005 06:20:00*206.52000*206.59000*206.61000*206.37000
11/15/2005 06:25:00*206.59000*206.72000*206.80000*206.59000
11/15/2005 06:30:00*206.72000*206.82001*206.84000*206.70000
11/15/2005 06:35:00*206.82001*206.81000*206.84000*206.78000
11/15/2005 06:40:00*206.81000*206.75000*206.83000*206.74001
11/15/2005 06:45:00*206.75000*206.75999*206.78999*206.69000
11/15/2005 06:50:00*206.75999*206.72000*206.78000*206.69000
11/15/2005 06:55:00*206.72000*206.64000*206.78000*206.64000
11/15/2005 07:00:00*206.64000*206.58000*206.70000*206.50999
11/15/2005 07:05:00*206.58000*206.53000*206.62000*206.53000
11/15/2005 07:10:00*206.53000*206.60001*206.63000*206.53000
11/15/2005 07:15:00*206.60001*206.56000*206.63000*206.55000
11/15/2005 07:20:00*206.56000*206.62000*206.67000*206.56000
11/15/2005 07:25:00*206.62000*206.61000*206.66000*206.58000
11/15/2005 07:30:00*206.61000*206.64999*206.66000*206.58000
11/15/2005 07:35:00*206.64999*206.58000*206.64999*206.57001
11/15/2005 07:40:00*206.58000*206.61000*206.61000*206.53000
11/15/2005 07:45:00*206.61000*206.69000*206.69000*206.61000
11/15/2005 07:50:00*206.69000*206.62000*206.73000*206.62000
11/15/2005 07:55:00*206.62000*206.63000*206.67999*206.61000
11/15/2005 08:00:00*206.63000*206.66000*206.70000*206.60001
11/15/2005 08:05:00*206.66000*206.59000*206.70000*206.58000
11/15/2005 08:10:00*206.59000*206.60001*206.67000*206.57001
11/15/2005 08:15:00*206.60001*206.60001*206.62000*206.59000
11/15/2005 08:20:00*206.60001*206.66000*206.66000*206.59000
11/15/2005 08:25:00*206.66000*206.70000*206.72000*206.62000
11/15/2005 08:30:00*206.70000*206.75999*206.80000*206.66000
11/15/2005 08:35:00*206.75999*206.53999*206.75999*206.53000
11/15/2005 08:40:00*206.53999*206.50999*206.62000*206.47000
11/15/2005 08:45:00*206.50999*206.50999*206.50999*206.39000
11/15/2005 08:50:00*206.50999*206.66000*206.66000*206.50000
11/15/2005 08:55:00*206.66000*206.69000*206.74001*206.58000
11/15/2005 09:00:00*206.69000*206.66000*206.73000*206.62000
11/15/2005 09:05:00*206.66000*206.64999*206.67000*206.55000
11/15/2005 09:10:00*206.64999*206.63000*206.66000*206.57001
11/15/2005 09:15:00*206.63000*206.59000*206.64000*206.55000
11/15/2005 09:20:00*206.59000*206.57001*206.61000*206.50999
11/15/2005 09:25:00*206.57001*206.58000*206.60001*206.50999
11/15/2005 09:30:00*206.58000*206.60001*206.63000*206.50999
11/15/2005 09:35:00*206.60001*206.60001*206.62000*206.53000
11/15/2005 09:40:00*206.60001*206.61000*206.64999*206.57001
11/15/2005 09:45:00*206.61000*206.61000*206.63000*206.56000
11/15/2005 09:50:00*206.61000*206.72000*206.74001*206.59000
11/15/2005 09:55:00*206.72000*206.70000*206.75999*206.67999
11/15/2005 10:00:00*206.70000*206.67999*206.75000*206.63000
11/15/2005 10:05:00*206.67999*206.61000*206.70000*206.57001
11/15/2005 10:10:00*206.61000*206.57001*206.62000*206.50000
11/15/2005 10:15:00*206.57001*206.67000*206.67000*206.52000
11/15/2005 10:20:00*206.67000*206.66000*206.67000*206.60001
11/15/2005 10:25:00*206.66000*206.73000*206.73000*206.63000
11/15/2005 10:30:00*206.73000*206.73000*206.78999*206.64999
11/15/2005 10:35:00*206.73000*206.53999*206.73000*206.52000
11/15/2005 10:40:00*206.53999*206.53000*206.59000*206.50000
11/15/2005 10:45:00*206.53000*206.53999*206.61000*206.50999
11/15/2005 10:50:00*206.53999*206.46001*206.57001*206.45000
11/15/2005 10:55:00*206.46001*206.39999*206.48000*206.36000
11/15/2005 11:00:00*206.39999*206.44000*206.55000*206.39000
11/15/2005 11:05:00*206.44000*206.45000*206.50000*206.39999
11/15/2005 11:10:00*206.45000*206.42000*206.46001*206.35001
11/15/2005 11:15:00*206.42000*206.37000*206.45000*206.31000
11/15/2005 11:20:00*206.37000*206.33000*206.41000*206.33000
11/15/2005 11:25:00*206.33000*206.28000*206.34000*206.25999
11/15/2005 11:30:00*206.28000*206.31000*206.31000*206.19000
11/15/2005 11:35:00*206.31000*206.34000*206.35001*206.25999
11/15/2005 11:40:00*206.34000*206.33000*206.38000*206.28999
11/15/2005 11:45:00*206.33000*206.39999*206.42999*206.32001
11/15/2005 11:50:00*206.39999*206.39000*206.42000*206.33000
11/15/2005 11:55:00*206.39000*206.39000*206.46001*206.33000
11/15/2005 12:00:00*206.39000*206.46001*206.48000*206.36000
11/15/2005 12:05:00*206.46001*206.41000*206.48000*206.41000
11/15/2005 12:10:00*206.41000*206.58000*206.59000*206.41000
11/15/2005 12:15:00*206.58000*206.58000*206.61000*206.50999
11/15/2005 12:20:00*206.58000*206.52000*206.58000*206.47000
11/15/2005 12:25:00*206.52000*206.59000*206.60001*206.48000
11/15/2005 12:30:00*206.59000*206.56000*206.63000*206.56000
11/15/2005 12:35:00*206.56000*206.60001*206.64000*206.50999
11/15/2005 12:40:00*206.60001*206.44000*206.62000*206.44000
11/15/2005 12:45:00*206.44000*206.34000*206.45000*206.33000
11/15/2005 12:50:00*206.34000*206.28000*206.36000*206.27000
11/15/2005 12:55:00*206.28000*206.28999*206.34000*206.25999
11/15/2005 13:00:00*206.28999*206.28999*206.34000*206.28000
11/15/2005 13:05:00*206.28999*206.35001*206.41000*206.28999
11/15/2005 13:10:00*206.35001*206.34000*206.38000*206.28000
11/15/2005 13:15:00*206.34000*206.39000*206.41000*206.32001
11/15/2005 13:20:00*206.39000*206.41000*206.42999*206.38000
11/15/2005 13:25:00*206.41000*206.36000*206.41000*206.35001
11/15/2005 13:30:00*206.36000*206.41000*206.44000*206.35001
11/15/2005 13:35:00*206.41000*206.45000*206.45000*206.39999
11/15/2005 13:40:00*206.45000*206.39999*206.45000*206.37000
11/15/2005 13:45:00*206.39999*206.41000*206.42999*206.38000
11/15/2005 13:50:00*206.41000*206.41000*206.42000*206.39000
11/15/2005 13:55:00*206.41000*206.47000*206.49001*206.39999
11/15/2005 14:00:00*206.47000*206.52000*206.52000*206.45000
11/15/2005 14:05:00*206.52000*206.46001*206.53999*206.44000
11/15/2005 14:10:00*206.46001*206.44000*206.48000*206.41000
11/15/2005 14:15:00*206.44000*206.42999*206.45000*206.39999
11/15/2005 14:20:00*206.42999*206.41000*206.44000*206.35001
11/15/2005 14:25:00*206.41000*206.24001*206.41000*206.23000
11/15/2005 14:30:00*206.24001*206.14000*206.25000*206.10001
11/15/2005 14:35:00*206.14000*206.22000*206.23000*206.13000
11/15/2005 14:40:00*206.22000*206.17000*206.23000*206.14999
11/15/2005 14:45:00*206.17000*206.11000*206.19000*206.09000
11/15/2005 14:50:00*206.11000*206.12000*206.14000*206.10001
11/15/2005 14:55:00*206.12000*206.06000*206.13000*206.06000
11/15/2005 15:00:00*206.06000*206.14000*206.16000*206.05000
11/15/2005 15:05:00*206.14000*206.08000*206.14999*206.07001
11/15/2005 15:10:00*206.08000*206.08000*206.10001*206.03000
11/15/2005 15:15:00*206.08000*206.08000*206.13000*206.06000
11/15/2005 15:20:00*206.08000*206.09000*206.12000*206.06000
11/15/2005 15:25:00*206.09000*206.13000*206.14000*206.00999
11/15/2005 15:30:00*206.13000*206.08000*206.16000*206.08000
11/15/2005 15:35:00*206.08000*206.25999*206.27000*206.08000
11/15/2005 15:40:00*206.25999*206.17999*206.25999*206.14999
11/15/2005 15:45:00*206.17999*206.21001*206.22000*206.14000
11/15/2005 15:50:00*206.21001*206.20000*206.25999*206.17999
11/15/2005 15:55:00*206.20000*206.23000*206.28000*206.17999
11/15/2005 16:00:00*206.23000*206.28000*206.28999*206.22000
11/15/2005 16:05:00*206.28000*206.25000*206.28000*206.21001
11/15/2005 16:10:00*206.25000*206.22000*206.25000*206.19000
11/15/2005 16:15:00*206.22000*206.21001*206.24001*206.20000
11/15/2005 16:20:00*206.21001*206.23000*206.24001*206.19000
11/15/2005 16:25:00*206.23000*206.23000*206.25999*206.20000
11/15/2005 16:30:00*206.23000*206.25000*206.27000*206.22000
11/15/2005 16:35:00*206.25000*206.25999*206.30000*206.24001
11/15/2005 16:40:00*206.25999*206.21001*206.25999*206.19000
11/15/2005 16:45:00*206.21001*206.27000*206.27000*206.19000
11/15/2005 16:50:00*206.27000*206.25999*206.28999*206.23000
11/15/2005 16:55:00*206.25999*206.33000*206.33000*206.25999
11/15/2005 17:00:00*206.33000*206.32001*206.36000*206.30000
