12/13/2005 17:05:00*212.37000*212.39000*212.39500*212.28999
12/13/2005 17:10:00*212.39500*212.25999*212.39500*212.24001
12/13/2005 17:15:00*212.25999*212.32001*212.38000*212.25000
12/13/2005 17:20:00*212.32001*212.34000*212.38000*212.31000
12/13/2005 17:25:00*212.34000*212.25999*212.36000*212.25000
12/13/2005 17:30:00*212.25999*212.17999*212.27000*212.16000
12/13/2005 17:35:00*212.17999*212.22000*212.22000*212.17999
12/13/2005 17:40:00*212.25500*212.24500*212.36000*212.22501
12/13/2005 17:45:00*212.21001*212.32001*212.37000*212.20000
12/13/2005 17:50:00*212.32001*212.39999*212.39999*212.32001
12/13/2005 17:55:00*212.39999*212.39000*212.41000*212.36000
12/13/2005 18:00:00*212.39000*212.42000*212.42000*212.38000
12/13/2005 18:05:00*212.42000*212.37000*212.42000*212.36000
12/13/2005 18:10:00*212.37000*212.39999*212.39999*212.35001
12/13/2005 18:15:00*212.39999*212.35001*212.41000*212.33000
12/13/2005 18:20:00*212.35001*212.37000*212.38000*212.32001
12/13/2005 18:25:00*212.37000*212.35001*212.38000*212.34000
12/13/2005 18:30:00*212.35001*212.46001*212.46001*212.35001
12/13/2005 18:35:00*212.46001*212.47000*212.47000*212.41000
12/13/2005 18:40:00*212.47000*212.48000*212.48000*212.39999
12/13/2005 18:45:00*212.48000*212.33000*212.48000*212.31000
12/13/2005 18:50:00*212.33000*212.36000*212.41000*212.31000
12/13/2005 18:55:00*212.36000*212.61000*212.64000*212.35001
12/13/2005 19:00:00*212.61000*212.48000*212.61000*212.35001
12/13/2005 19:05:00*212.48000*212.37000*212.50000*212.37000
12/13/2005 19:10:00*212.37000*212.45000*212.48000*212.37000
12/13/2005 19:15:00*212.45000*212.34000*212.52000*212.34000
12/13/2005 19:20:00*212.34000*212.39000*212.41000*212.34000
12/13/2005 19:25:00*212.39000*212.06000*212.39000*212.02000
12/13/2005 19:30:00*212.06000*211.94000*212.06000*211.88000
12/13/2005 19:35:00*211.94000*211.96001*211.97000*211.92000
12/13/2005 19:40:00*211.96001*211.95000*211.97000*211.88000
12/13/2005 19:45:00*211.95000*212.00000*212.00000*211.94000
12/13/2005 19:50:00*212.00000*212.05000*212.07001*211.99001
12/13/2005 19:55:00*212.05000*212.07001*212.09000*212.00000
12/13/2005 20:00:00*212.07001*212.08000*212.11000*212.06000
12/13/2005 20:05:00*212.08000*211.88000*212.09000*211.87000
12/13/2005 20:10:00*211.88000*211.62000*211.92000*211.62000
12/13/2005 20:15:00*211.62000*211.73000*211.73000*211.55000
12/13/2005 20:20:00*211.73000*211.46001*211.74001*211.39999
12/13/2005 20:25:00*211.46001*211.50000*211.52000*211.44000
12/13/2005 20:30:00*211.50000*211.39000*211.50000*211.39000
12/13/2005 20:35:00*211.39000*211.46001*211.48000*211.37000
12/13/2005 20:40:00*211.46001*211.31000*211.46001*211.28999
12/13/2005 20:45:00*211.31000*211.05000*211.34000*211.05000
12/13/2005 20:50:00*211.05000*210.99001*211.05000*210.95000
12/13/2005 20:55:00*210.99001*211.00000*211.00999*210.94000
12/13/2005 21:00:00*211.00000*211.09000*211.12000*210.91000
12/13/2005 21:05:00*211.09000*211.14000*211.21001*211.09000
12/13/2005 21:10:00*211.14000*211.06000*211.14000*211.06000
12/13/2005 21:15:00*211.06000*210.87000*211.10001*210.86000
12/13/2005 21:20:00*210.87000*210.37000*210.92000*210.25999
12/13/2005 21:25:00*210.37000*210.80000*210.80000*210.36000
12/13/2005 21:30:00*210.80000*210.91000*210.92999*210.80000
12/13/2005 21:35:00*210.91000*210.81000*210.92999*210.77000
12/13/2005 21:40:00*210.81000*210.78000*210.85001*210.74001
12/13/2005 21:45:00*210.78000*210.67999*210.78000*210.66000
12/13/2005 21:50:00*210.67999*210.80000*210.81000*210.67000
12/13/2005 21:55:00*210.80000*210.67999*210.80000*210.67000
12/13/2005 22:00:00*210.67999*210.70000*210.72000*210.64000
12/13/2005 22:05:00*210.70000*210.84000*210.84000*210.69000
12/13/2005 22:10:00*210.84000*210.92999*210.96001*210.83000
12/13/2005 22:15:00*210.92999*210.87000*210.92999*210.83000
12/13/2005 22:20:00*210.87000*210.87000*210.88000*210.83000
12/13/2005 22:25:00*210.87000*210.83000*210.91000*210.82001
12/13/2005 22:30:00*210.83000*210.82001*210.83000*210.75999
12/13/2005 22:35:00*210.82001*210.83000*210.92999*210.80000
12/13/2005 22:40:00*210.83000*210.85001*210.89000*210.80000
12/13/2005 22:45:00*210.85001*210.88000*210.88000*210.82001
12/13/2005 22:50:00*210.88000*210.98000*211.03000*210.88000
12/13/2005 22:55:00*210.98000*211.00000*211.02000*210.92999
12/13/2005 23:00:00*211.00000*210.88000*211.00000*210.88000
12/13/2005 23:05:00*210.88000*210.85001*210.91000*210.85001
12/13/2005 23:10:00*210.85001*210.78999*210.85001*210.78999
12/13/2005 23:15:00*210.78999*210.82001*210.82001*210.77000
12/13/2005 23:20:00*210.82001*210.89999*210.92000*210.78999
12/13/2005 23:25:00*210.89999*210.95000*210.99001*210.87000
12/13/2005 23:30:00*210.95000*210.94000*210.98000*210.92999
12/13/2005 23:35:00*210.94000*210.92999*210.97000*210.92000
12/13/2005 23:40:00*210.92999*210.91000*210.94000*210.89000
12/13/2005 23:45:00*210.91000*210.89999*210.94000*210.89000
12/13/2005 23:50:00*210.89999*210.92999*210.92999*210.87000
12/13/2005 23:55:00*210.92999*210.96001*210.96001*210.91000
12/14/2005 00:00:00*210.96001*210.92000*210.96001*210.88000
12/14/2005 00:05:00*210.92000*210.86000*210.92000*210.81000
12/14/2005 00:10:00*210.86000*210.92000*210.92000*210.86000
12/14/2005 00:15:00*210.92000*210.73000*210.94000*210.73000
12/14/2005 00:20:00*210.73000*210.67000*210.78999*210.67000
12/14/2005 00:25:00*210.67000*210.70000*210.72000*210.62000
12/14/2005 00:30:00*210.70000*210.63000*210.71001*210.61000
12/14/2005 00:35:00*210.63000*210.50000*210.63000*210.50000
12/14/2005 00:40:00*210.50000*210.57001*210.57001*210.47000
12/14/2005 00:45:00*210.57001*210.50000*210.62000*210.49001
12/14/2005 00:50:00*210.50000*210.53000*210.55000*210.48000
12/14/2005 00:55:00*210.53000*210.47000*210.55000*210.47000
12/14/2005 01:00:00*210.47000*210.60001*210.64000*210.47000
12/14/2005 01:05:00*210.60001*210.57001*210.63000*210.53999
12/14/2005 01:10:00*210.57001*210.50999*210.57001*210.46001
12/14/2005 01:15:00*210.50999*210.52000*210.60001*210.47000
12/14/2005 01:20:00*210.52000*210.57001*210.61000*210.52000
12/14/2005 01:25:00*210.57001*210.62000*210.63000*210.57001
12/14/2005 01:30:00*210.62000*210.63000*210.66000*210.59000
12/14/2005 01:35:00*210.63000*210.73000*210.73000*210.61000
12/14/2005 01:40:00*210.73000*210.67999*210.75999*210.67999
12/14/2005 01:45:00*210.67999*210.62000*210.69000*210.62000
12/14/2005 01:50:00*210.62000*210.53000*210.64999*210.52000
12/14/2005 01:55:00*210.53000*210.44000*210.53999*210.44000
12/14/2005 02:00:00*210.44000*210.53000*210.56000*210.44000
12/14/2005 02:05:00*210.53000*210.34000*210.56000*210.34000
12/14/2005 02:10:00*210.34000*210.34000*210.35001*210.23000
12/14/2005 02:15:00*210.34000*210.57001*210.59000*210.34000
12/14/2005 02:20:00*210.57001*210.61000*210.64999*210.57001
12/14/2005 02:25:00*210.61000*210.67000*210.70000*210.59000
12/14/2005 02:30:00*210.67000*210.78000*210.78000*210.66000
12/14/2005 02:35:00*210.78000*210.67999*210.78000*210.67999
12/14/2005 02:40:00*210.67999*210.70000*210.73000*210.61000
12/14/2005 02:45:00*210.70000*210.66000*210.70000*210.60001
12/14/2005 02:50:00*210.66000*210.71001*210.75999*210.66000
12/14/2005 02:55:00*210.71001*210.72000*210.73000*210.70000
12/14/2005 03:00:00*210.72000*210.75999*210.75999*210.67999
12/14/2005 03:05:00*210.75999*210.75000*210.77000*210.67000
12/14/2005 03:10:00*210.75000*210.75999*210.78999*210.74001
12/14/2005 03:15:00*210.75999*210.84000*210.88000*210.72000
12/14/2005 03:20:00*210.84000*210.87000*210.89999*210.80000
12/14/2005 03:25:00*210.87000*210.78999*210.92999*210.78999
12/14/2005 03:30:00*210.78999*210.91000*210.94000*210.78999
12/14/2005 03:35:00*210.91000*210.86000*210.91000*210.78999
12/14/2005 03:40:00*210.86000*210.81000*210.89999*210.66000
12/14/2005 03:45:00*210.81000*210.75000*210.89999*210.75000
12/14/2005 03:50:00*210.75000*210.77000*210.78000*210.69000
12/14/2005 03:55:00*210.77000*210.62000*210.78999*210.59000
12/14/2005 04:00:00*210.62000*210.53000*210.64000*210.53000
12/14/2005 04:05:00*210.53000*210.59000*210.64000*210.50000
12/14/2005 04:10:00*210.59000*210.63000*210.67999*210.59000
12/14/2005 04:15:00*210.63000*210.62000*210.67999*210.60001
12/14/2005 04:20:00*210.62000*210.62000*210.70000*210.59000
12/14/2005 04:25:00*210.62000*210.62000*210.63000*210.57001
12/14/2005 04:30:00*210.62000*210.67000*210.67999*210.56000
12/14/2005 04:35:00*210.67000*210.42000*210.67000*210.33000
12/14/2005 04:40:00*210.42000*210.25999*210.44000*210.25999
12/14/2005 04:45:00*210.25999*210.14999*210.25999*210.10001
12/14/2005 04:50:00*210.14999*210.14999*210.22000*210.09000
12/14/2005 04:55:00*210.14999*210.14000*210.17000*210.11000
12/14/2005 05:00:00*210.14000*210.00999*210.17000*210.00999
12/14/2005 05:05:00*210.00999*210.00000*210.06000*209.99001
12/14/2005 05:10:00*210.00000*209.99001*210.03000*209.98000
12/14/2005 05:15:00*209.99001*210.03999*210.07001*209.98000
12/14/2005 05:20:00*210.03999*209.92999*210.06000*209.92000
12/14/2005 05:25:00*209.92999*209.95000*209.99001*209.92999
12/14/2005 05:30:00*209.95000*210.00000*210.03000*209.92999
12/14/2005 05:35:00*210.00000*209.84000*210.02000*209.84000
12/14/2005 05:40:00*209.84000*209.75999*209.85001*209.71001
12/14/2005 05:45:00*209.75999*209.82001*209.85001*209.75000
12/14/2005 05:50:00*209.82001*209.88000*209.88000*209.82001
12/14/2005 05:55:00*209.88000*209.97000*209.97000*209.88000
12/14/2005 06:00:00*209.97000*210.02000*210.03999*209.96001
12/14/2005 06:05:00*210.02000*210.05000*210.06000*209.98000
12/14/2005 06:10:00*210.05000*210.08000*210.08000*209.98000
12/14/2005 06:15:00*210.08000*210.14999*210.14999*210.06000
12/14/2005 06:20:00*210.14999*210.19000*210.25999*210.14000
12/14/2005 06:25:00*210.19000*210.16000*210.20000*210.14999
12/14/2005 06:30:00*210.16000*210.17000*210.17999*210.11000
12/14/2005 06:35:00*210.17000*210.10001*210.19000*210.09000
12/14/2005 06:40:00*210.10001*209.96001*210.10001*209.95000
12/14/2005 06:45:00*209.96001*209.99001*210.00000*209.95000
12/14/2005 06:50:00*209.99001*209.80000*209.99001*209.78000
12/14/2005 06:55:00*209.80000*209.98000*209.98000*209.80000
12/14/2005 07:00:00*209.98000*209.94000*210.06000*209.92999
12/14/2005 07:05:00*209.94000*209.97000*209.98000*209.94000
12/14/2005 07:10:00*209.97000*209.88000*209.98000*209.86000
12/14/2005 07:15:00*209.88000*209.92999*209.92999*209.88000
12/14/2005 07:20:00*209.92999*209.99001*210.03000*209.89000
12/14/2005 07:25:00*209.99001*210.19000*210.19000*209.98000
12/14/2005 07:30:00*210.19000*210.16000*210.20000*210.10001
12/14/2005 07:35:00*210.16000*210.17000*210.17000*210.08000
12/14/2005 07:40:00*210.17000*210.13000*210.19000*210.12000
12/14/2005 07:45:00*210.13000*210.14999*210.21001*210.13000
12/14/2005 07:50:00*210.14999*209.97000*210.14999*209.97000
12/14/2005 07:55:00*209.97000*209.89000*210.00999*209.87000
12/14/2005 08:00:00*209.89000*209.75999*209.91000*209.75999
12/14/2005 08:05:00*209.75999*209.81000*209.81000*209.70000
12/14/2005 08:10:00*209.81000*209.82001*209.85001*209.78000
12/14/2005 08:15:00*209.82001*209.71001*209.85001*209.71001
12/14/2005 08:20:00*209.71001*209.59000*209.71001*209.53000
12/14/2005 08:25:00*209.59000*209.52000*209.69000*209.52000
12/14/2005 08:30:00*209.52000*209.64000*209.64999*209.52000
12/14/2005 08:35:00*209.64000*209.10001*209.64000*209.06000
12/14/2005 08:40:00*209.10001*209.10001*209.13000*209.03000
12/14/2005 08:45:00*209.10001*209.33000*209.45000*209.10001
12/14/2005 08:50:00*209.33000*209.25999*209.35001*209.23000
12/14/2005 08:55:00*209.25999*208.89999*209.25999*208.89999
12/14/2005 09:00:00*208.89999*208.86000*208.96001*208.86000
12/14/2005 09:05:00*208.86000*208.77000*208.86000*208.75000
12/14/2005 09:10:00*208.77000*208.58000*208.77000*208.58000
12/14/2005 09:15:00*208.58000*208.57001*208.59000*208.52000
12/14/2005 09:20:00*208.57001*208.72000*208.75000*208.57001
12/14/2005 09:25:00*208.72000*208.71001*208.75000*208.67000
12/14/2005 09:30:00*208.71001*208.52000*208.72000*208.49001
12/14/2005 09:35:00*208.52000*208.56000*208.59000*208.52000
12/14/2005 09:40:00*208.56000*208.63000*208.64999*208.52000
12/14/2005 09:45:00*208.63000*208.61000*208.67000*208.56000
12/14/2005 09:50:00*208.61000*208.64999*208.70000*208.61000
12/14/2005 09:55:00*208.64999*208.58000*208.67000*208.58000
12/14/2005 10:00:00*208.58000*208.44000*208.58000*208.42999
12/14/2005 10:05:00*208.44000*208.34000*208.45000*208.28000
12/14/2005 10:10:00*208.34000*208.31000*208.42999*208.30000
12/14/2005 10:15:00*208.31000*208.31000*208.31000*208.21001
12/14/2005 10:20:00*208.31000*208.27000*208.36000*208.27000
12/14/2005 10:25:00*208.27000*208.32001*208.34000*208.22000
12/14/2005 10:30:00*208.32001*208.20000*208.36000*208.17999
12/14/2005 10:35:00*208.20000*207.89000*208.20000*207.87000
12/14/2005 10:40:00*207.89000*207.78999*208.00999*207.77000
12/14/2005 10:45:00*207.78999*207.94000*207.96001*207.78000
12/14/2005 10:50:00*207.94000*208.02000*208.03999*207.92999
12/14/2005 10:55:00*208.02000*207.99001*208.05000*207.98000
12/14/2005 11:00:00*207.99001*207.71001*207.99001*207.71001
12/14/2005 11:05:00*207.71001*207.64999*207.74001*207.57001
12/14/2005 11:10:00*207.64999*207.70000*207.71001*207.59000
12/14/2005 11:15:00*207.70000*207.73000*207.82001*207.69000
12/14/2005 11:20:00*207.73000*207.74001*207.77000*207.71001
12/14/2005 11:25:00*207.74001*207.28999*207.74001*207.27000
12/14/2005 11:30:00*207.28999*207.35001*207.45000*207.28999
12/14/2005 11:35:00*207.35001*207.42000*207.50000*207.34000
12/14/2005 11:40:00*207.42000*207.24001*207.42000*207.23000
12/14/2005 11:45:00*207.24001*207.33000*207.35001*207.24001
12/14/2005 11:50:00*207.33000*207.05000*207.39000*207.03000
12/14/2005 11:55:00*207.05000*207.21001*207.24001*207.05000
12/14/2005 12:00:00*207.21001*207.21001*207.28999*207.19000
12/14/2005 12:05:00*207.21001*207.13000*207.21001*207.07001
12/14/2005 12:10:00*207.13000*207.13000*207.13000*207.03999
12/14/2005 12:15:00*207.13000*206.99001*207.13000*206.96001
12/14/2005 12:20:00*206.99001*207.05000*207.06000*206.91000
12/14/2005 12:25:00*207.05000*207.19000*207.20000*207.03999
12/14/2005 12:30:00*207.19000*207.53000*207.55000*207.19000
12/14/2005 12:35:00*207.53000*207.53999*207.61000*207.47000
12/14/2005 12:40:00*207.53999*207.36000*207.53999*207.32001
12/14/2005 12:45:00*207.36000*207.20000*207.39000*207.17999
12/14/2005 12:50:00*207.20000*207.17999*207.21001*207.13000
12/14/2005 12:55:00*207.17999*207.31000*207.31000*207.17999
12/14/2005 13:00:00*207.31000*207.49001*207.52000*207.31000
12/14/2005 13:05:00*207.49001*207.44000*207.55000*207.42000
12/14/2005 13:10:00*207.44000*207.47000*207.49001*207.41000
12/14/2005 13:15:00*207.47000*207.53999*207.57001*207.45000
12/14/2005 13:20:00*207.53999*207.53999*207.62000*207.50999
12/14/2005 13:25:00*207.53999*207.49001*207.55000*207.46001
12/14/2005 13:30:00*207.49001*207.42999*207.49001*207.39999
12/14/2005 13:35:00*207.42999*207.48000*207.49001*207.41000
12/14/2005 13:40:00*207.48000*207.48000*207.60001*207.47000
12/14/2005 13:45:00*207.48000*207.34000*207.48000*207.32001
12/14/2005 13:50:00*207.34000*207.28999*207.35001*207.27000
12/14/2005 13:55:00*207.28999*207.21001*207.30000*207.17000
12/14/2005 14:00:00*207.21001*207.17000*207.25999*207.11000
12/14/2005 14:05:00*207.17000*207.06000*207.17999*207.06000
12/14/2005 14:10:00*207.06000*207.14999*207.14999*207.06000
12/14/2005 14:15:00*207.14999*207.38000*207.39999*207.12000
12/14/2005 14:20:00*207.38000*207.39000*207.47000*207.33000
12/14/2005 14:25:00*207.39000*207.49001*207.53999*207.38000
12/14/2005 14:30:00*207.49001*207.53999*207.53999*207.39999
12/14/2005 14:35:00*207.53999*207.70000*207.70000*207.53999
12/14/2005 14:40:00*207.70000*207.77000*207.80000*207.69000
12/14/2005 14:45:00*207.77000*207.80000*207.80000*207.67000
12/14/2005 14:50:00*207.80000*207.83000*207.94000*207.73000
12/14/2005 14:55:00*207.83000*207.89999*207.89999*207.82001
12/14/2005 15:00:00*207.89999*208.07001*208.08000*207.89999
12/14/2005 15:05:00*208.07001*207.92999*208.07001*207.86000
12/14/2005 15:10:00*207.92999*207.91000*207.94000*207.84000
12/14/2005 15:15:00*207.91000*207.97000*207.99001*207.89999
12/14/2005 15:20:00*207.97000*208.06000*208.14999*207.97000
12/14/2005 15:25:00*208.06000*208.14000*208.17000*208.06000
12/14/2005 15:30:00*208.14000*208.14999*208.17000*208.12000
12/14/2005 15:35:00*208.14999*208.13000*208.17999*208.09000
12/14/2005 15:40:00*208.13000*208.05000*208.13000*208.03999
12/14/2005 15:45:00*208.05000*208.03000*208.07001*208.02000
12/14/2005 15:50:00*208.03000*207.99001*208.07001*207.97000
12/14/2005 15:55:00*207.99001*208.00999*208.02000*207.99001
12/14/2005 16:00:00*208.00999*207.96001*208.00999*207.92000
12/14/2005 16:05:00*207.96001*207.97000*207.98000*207.91000
12/14/2005 16:10:00*207.97000*207.92000*207.98000*207.91000
12/14/2005 16:15:00*207.92000*207.92999*207.92999*207.85001
12/14/2005 16:20:00*207.92999*207.91000*207.96001*207.86000
12/14/2005 16:25:00*207.91000*207.86000*207.91000*207.84000
12/14/2005 16:30:00*207.86000*208.00000*208.00000*207.85001
12/14/2005 16:35:00*208.00000*208.00000*208.02000*207.95000
12/14/2005 16:40:00*208.00000*208.05000*208.05000*207.98000
12/14/2005 16:45:00*208.05000*208.06000*208.10001*208.05000
12/14/2005 16:50:00*208.06000*208.06000*208.08000*208.03000
12/14/2005 16:55:00*208.06000*208.08000*208.11000*208.03999
12/14/2005 17:00:00*208.08000*208.10001*208.12000*208.07001
