11/30/2006 17:05:00*115.74000*115.77000*115.77000*115.73000
11/30/2006 17:10:00*115.77000*115.76000*115.77000*115.75000
11/30/2006 17:15:00*115.76000*115.74000*115.76000*115.73000
11/30/2006 17:20:00*115.74000*115.73000*115.75000*115.73000
11/30/2006 17:25:00*115.73000*115.74000*115.75000*115.72000
11/30/2006 17:30:00*115.74000*115.75000*115.78000*115.74000
11/30/2006 17:35:00*115.75000*115.75000*115.78000*115.74000
11/30/2006 17:40:00*115.75000*115.74000*115.77000*115.74000
11/30/2006 17:45:00*115.74000*115.75000*115.77000*115.73000
11/30/2006 17:50:00*115.75000*115.75000*115.76000*115.73000
11/30/2006 17:55:00*115.75000*115.74000*115.76000*115.74000
11/30/2006 18:00:00*115.74000*115.72000*115.75000*115.72000
11/30/2006 18:05:00*115.72000*115.68000*115.73000*115.67000
11/30/2006 18:10:00*115.68000*115.67000*115.68000*115.66000
11/30/2006 18:15:00*115.67000*115.68000*115.69000*115.67000
11/30/2006 18:20:00*115.68000*115.71000*115.71000*115.68000
11/30/2006 18:25:00*115.71000*115.69000*115.71000*115.67000
11/30/2006 18:30:00*115.69000*115.75000*115.85000*115.67000
11/30/2006 18:35:00*115.75000*115.63000*115.75000*115.57000
11/30/2006 18:40:00*115.63000*115.67000*115.67000*115.60000
11/30/2006 18:45:00*115.67000*115.67000*115.71000*115.64000
11/30/2006 18:50:00*115.67000*115.67000*115.68000*115.65000
11/30/2006 18:55:00*115.67000*115.68000*115.73000*115.66000
11/30/2006 19:00:00*115.68000*115.67000*115.69000*115.64000
11/30/2006 19:05:00*115.67000*115.68000*115.73000*115.65000
11/30/2006 19:10:00*115.68000*115.67000*115.71000*115.66000
11/30/2006 19:15:00*115.67000*115.68000*115.69000*115.66000
11/30/2006 19:20:00*115.68000*115.67000*115.71000*115.67000
11/30/2006 19:25:00*115.67000*115.68000*115.68000*115.67000
11/30/2006 19:30:00*115.68000*115.67000*115.69000*115.67000
11/30/2006 19:35:00*115.67000*115.67000*115.68000*115.67000
11/30/2006 19:40:00*115.67000*115.68000*115.68000*115.67000
11/30/2006 19:45:00*115.68000*115.68000*115.69000*115.67000
11/30/2006 19:50:00*115.68000*115.68000*115.69000*115.67000
11/30/2006 19:55:00*115.68000*115.62000*115.68000*115.62000
11/30/2006 20:00:00*115.62000*115.57000*115.62000*115.56000
11/30/2006 20:05:00*115.57000*115.61000*115.62000*115.56000
11/30/2006 20:10:00*115.61000*115.60000*115.61000*115.59000
11/30/2006 20:15:00*115.60000*115.64000*115.65000*115.59000
11/30/2006 20:20:00*115.64000*115.61000*115.64000*115.59000
11/30/2006 20:25:00*115.61000*115.53000*115.61000*115.51000
11/30/2006 20:30:00*115.53000*115.55000*115.56000*115.52000
11/30/2006 20:35:00*115.55000*115.54000*115.57000*115.53000
11/30/2006 20:40:00*115.54000*115.51000*115.54000*115.50000
11/30/2006 20:45:00*115.51000*115.51000*115.53000*115.50000
11/30/2006 20:50:00*115.51000*115.59000*115.60000*115.47000
11/30/2006 20:55:00*115.59000*115.57000*115.61000*115.54000
11/30/2006 21:00:00*115.57000*115.55000*115.58000*115.53000
11/30/2006 21:05:00*115.55000*115.55000*115.57000*115.54000
11/30/2006 21:10:00*115.55000*115.57000*115.57000*115.55000
11/30/2006 21:15:00*115.57000*115.52000*115.57000*115.52000
11/30/2006 21:20:00*115.52000*115.52000*115.56000*115.52000
11/30/2006 21:25:00*115.52000*115.52000*115.53000*115.50000
11/30/2006 21:30:00*115.52000*115.56000*115.56000*115.51000
11/30/2006 21:35:00*115.56000*115.54000*115.56000*115.51000
11/30/2006 21:40:00*115.54000*115.53000*115.55000*115.52000
11/30/2006 21:45:00*115.53000*115.54000*115.55000*115.52000
11/30/2006 21:50:00*115.54000*115.55000*115.56000*115.53000
11/30/2006 21:55:00*115.55000*115.56000*115.56000*115.55000
11/30/2006 22:00:00*115.56000*115.57000*115.57000*115.55000
11/30/2006 22:05:00*115.57000*115.57000*115.57000*115.56000
11/30/2006 22:10:00*115.57000*115.58000*115.58000*115.56000
11/30/2006 22:15:00*115.58000*115.57000*115.59000*115.56000
11/30/2006 22:20:00*115.57000*115.56000*115.57000*115.56000
11/30/2006 22:25:00*115.56000*115.56000*115.58000*115.56000
11/30/2006 22:30:00*115.56000*115.56000*115.57000*115.56000
11/30/2006 22:35:00*115.56000*115.56000*115.56000*115.55000
11/30/2006 22:40:00*115.56000*115.57000*115.58000*115.56000
11/30/2006 22:45:00*115.57000*115.57000*115.58000*115.57000
11/30/2006 22:50:00*115.57000*115.57000*115.58000*115.56000
11/30/2006 22:55:00*115.57000*115.58000*115.58000*115.56000
11/30/2006 23:00:00*115.58000*115.62000*115.63000*115.57000
11/30/2006 23:05:00*115.62000*115.61000*115.63000*115.61000
11/30/2006 23:10:00*115.61000*115.61000*115.62000*115.61000
11/30/2006 23:15:00*115.61000*115.60000*115.63000*115.59000
11/30/2006 23:20:00*115.60000*115.61000*115.61000*115.59000
11/30/2006 23:25:00*115.61000*115.65000*115.66000*115.61000
11/30/2006 23:30:00*115.65000*115.64000*115.66000*115.64000
11/30/2006 23:35:00*115.64000*115.64000*115.64000*115.63000
11/30/2006 23:40:00*115.64000*115.66000*115.66000*115.64000
11/30/2006 23:45:00*115.66000*115.68000*115.68000*115.65000
11/30/2006 23:50:00*115.68000*115.75000*115.75000*115.68000
11/30/2006 23:55:00*115.75000*115.74000*115.77000*115.74000
12/01/2006 00:00:00*115.74000*115.74000*115.76000*115.74000
12/01/2006 00:05:00*115.74000*115.72000*115.76000*115.72000
12/01/2006 00:10:00*115.72000*115.68000*115.72000*115.67000
12/01/2006 00:15:00*115.68000*115.70000*115.70000*115.67000
12/01/2006 00:20:00*115.70000*115.77000*115.79000*115.70000
12/01/2006 00:25:00*115.77000*115.81000*115.86000*115.75000
12/01/2006 00:30:00*115.81000*115.82000*115.83000*115.80000
12/01/2006 00:35:00*115.82000*115.78000*115.83000*115.78000
12/01/2006 00:40:00*115.78000*115.75000*115.78000*115.74000
12/01/2006 00:45:00*115.75000*115.75000*115.76000*115.74000
12/01/2006 00:50:00*115.75000*115.78000*115.80000*115.75000
12/01/2006 00:55:00*115.78000*115.83000*115.83000*115.76000
12/01/2006 01:00:00*115.83000*115.83000*115.84000*115.82000
12/01/2006 01:05:00*115.83000*115.88000*115.92000*115.82000
12/01/2006 01:10:00*115.88000*115.86000*115.93000*115.86000
12/01/2006 01:15:00*115.86000*115.87000*115.87000*115.85000
12/01/2006 01:20:00*115.87000*115.86000*115.87000*115.82000
12/01/2006 01:25:00*115.86000*115.84000*115.87000*115.84000
12/01/2006 01:30:00*115.84000*115.93000*116.05000*115.84000
12/01/2006 01:35:00*115.93000*115.92000*115.94000*115.86000
12/01/2006 01:40:00*115.92000*115.93000*115.94000*115.90000
12/01/2006 01:45:00*115.93000*115.92000*115.96000*115.92000
12/01/2006 01:50:00*115.92000*115.95000*115.95000*115.91000
12/01/2006 01:55:00*115.95000*115.91000*115.95000*115.88000
12/01/2006 02:00:00*115.91000*115.88000*115.91000*115.87000
12/01/2006 02:05:00*115.88000*115.88000*115.89000*115.86000
12/01/2006 02:10:00*115.88000*115.92000*115.94000*115.88000
12/01/2006 02:15:00*115.92000*115.95000*115.96000*115.90000
12/01/2006 02:20:00*115.95000*115.95000*115.96000*115.94000
12/01/2006 02:25:00*115.95000*115.94000*115.96000*115.94000
12/01/2006 02:30:00*115.94000*115.92000*115.96000*115.89000
12/01/2006 02:35:00*115.92000*115.91000*115.94000*115.90000
12/01/2006 02:40:00*115.91000*115.87000*115.91000*115.85000
12/01/2006 02:45:00*115.87000*115.83000*115.89000*115.83000
12/01/2006 02:50:00*115.83000*115.79000*115.84000*115.79000
12/01/2006 02:55:00*115.79000*115.87000*115.87000*115.79000
12/01/2006 03:00:00*115.87000*115.91000*115.93000*115.86000
12/01/2006 03:05:00*115.91000*115.90000*115.92000*115.87000
12/01/2006 03:10:00*115.90000*115.92000*115.93000*115.89000
12/01/2006 03:15:00*115.92000*115.95000*115.95000*115.88000
12/01/2006 03:20:00*115.95000*116.11000*116.15000*115.94000
12/01/2006 03:25:00*116.11000*116.10000*116.11000*116.02000
12/01/2006 03:30:00*116.10000*116.15000*116.23000*116.10000
12/01/2006 03:35:00*116.15000*116.17000*116.24000*116.14000
12/01/2006 03:40:00*116.17000*116.20000*116.20000*116.14000
12/01/2006 03:45:00*116.20000*116.19000*116.23000*116.18000
12/01/2006 03:50:00*116.19000*116.20000*116.21000*116.16000
12/01/2006 03:55:00*116.20000*116.18000*116.21000*116.18000
12/01/2006 04:00:00*116.18000*116.18000*116.19000*116.17000
12/01/2006 04:05:00*116.18000*116.12000*116.18000*116.10000
12/01/2006 04:10:00*116.12000*116.10000*116.13000*116.09000
12/01/2006 04:15:00*116.10000*116.08000*116.11000*116.07000
12/01/2006 04:20:00*116.08000*116.08000*116.10000*116.08000
12/01/2006 04:25:00*116.08000*116.15000*116.17000*116.07000
12/01/2006 04:30:00*116.15000*116.13000*116.17000*116.12000
12/01/2006 04:35:00*116.13000*116.14000*116.17000*116.10000
12/01/2006 04:40:00*116.14000*116.19000*116.21000*116.12000
12/01/2006 04:45:00*116.19000*116.21000*116.22000*116.14000
12/01/2006 04:50:00*116.21000*116.22000*116.23000*116.20000
12/01/2006 04:55:00*116.22000*116.22000*116.23000*116.21000
12/01/2006 05:00:00*116.22000*116.25000*116.27000*116.22000
12/01/2006 05:05:00*116.25000*116.31000*116.31000*116.23000
12/01/2006 05:10:00*116.31000*116.29000*116.32000*116.29000
12/01/2006 05:15:00*116.29000*116.34000*116.36000*116.29000
12/01/2006 05:20:00*116.34000*116.35000*116.35000*116.32000
12/01/2006 05:25:00*116.35000*116.28000*116.36000*116.28000
12/01/2006 05:30:00*116.28000*116.28000*116.30000*116.26000
12/01/2006 05:35:00*116.28000*116.31000*116.31000*116.26000
12/01/2006 05:40:00*116.31000*116.28000*116.33000*116.28000
12/01/2006 05:45:00*116.28000*116.28000*116.29000*116.27000
12/01/2006 05:50:00*116.28000*116.24000*116.28000*116.22000
12/01/2006 05:55:00*116.24000*116.23000*116.25000*116.22000
12/01/2006 06:00:00*116.23000*116.21000*116.24000*116.21000
12/01/2006 06:05:00*116.21000*116.20000*116.24000*116.19000
12/01/2006 06:10:00*116.20000*116.17000*116.23000*116.17000
12/01/2006 06:15:00*116.17000*116.16000*116.18000*116.15000
12/01/2006 06:20:00*116.16000*116.13000*116.16000*116.12000
12/01/2006 06:25:00*116.13000*116.17000*116.17000*116.12000
12/01/2006 06:30:00*116.17000*116.14000*116.17000*116.12000
12/01/2006 06:35:00*116.14000*116.17000*116.18000*116.13000
12/01/2006 06:40:00*116.17000*116.14000*116.17000*116.13000
12/01/2006 06:45:00*116.14000*116.15000*116.15000*116.13000
12/01/2006 06:50:00*116.15000*116.15000*116.15000*116.14000
12/01/2006 06:55:00*116.15000*116.17000*116.20000*116.15000
12/01/2006 07:00:00*116.17000*116.14000*116.17000*116.10000
12/01/2006 07:05:00*116.14000*116.11000*116.14000*116.10000
12/01/2006 07:10:00*116.11000*116.13000*116.14000*116.08000
12/01/2006 07:15:00*116.13000*116.13000*116.14000*116.11000
12/01/2006 07:20:00*116.13000*116.12000*116.13000*116.10000
12/01/2006 07:25:00*116.12000*116.15000*116.15000*116.11000
12/01/2006 07:30:00*116.15000*116.20000*116.21000*116.15000
12/01/2006 07:35:00*116.20000*116.14000*116.20000*116.12000
12/01/2006 07:40:00*116.14000*116.08000*116.14000*116.06000
12/01/2006 07:45:00*116.08000*116.11000*116.11000*116.08000
12/01/2006 07:50:00*116.11000*116.09000*116.12000*116.08000
12/01/2006 07:55:00*116.09000*116.07000*116.10000*116.06000
12/01/2006 08:00:00*116.07000*116.05000*116.08000*116.05000
12/01/2006 08:05:00*116.05000*116.04000*116.07000*116.03000
12/01/2006 08:10:00*116.04000*116.08000*116.08000*116.03000
12/01/2006 08:15:00*116.08000*116.09000*116.11000*116.05000
12/01/2006 08:20:00*116.09000*116.12000*116.12000*116.08000
12/01/2006 08:25:00*116.12000*116.13000*116.16000*116.10000
12/01/2006 08:30:00*116.13000*116.15000*116.15000*116.12000
12/01/2006 08:35:00*116.15000*116.12000*116.16000*116.11000
12/01/2006 08:40:00*116.12000*116.13000*116.14000*116.11000
12/01/2006 08:45:00*116.13000*116.10000*116.15000*116.10000
12/01/2006 08:50:00*116.10000*116.07000*116.11000*116.07000
12/01/2006 08:55:00*116.07000*116.08000*116.09000*116.05000
12/01/2006 09:00:00*116.08000*116.07000*116.10000*116.06000
12/01/2006 09:05:00*116.07000*116.07000*116.09000*116.04000
12/01/2006 09:10:00*116.07000*115.96000*116.08000*115.95000
12/01/2006 09:15:00*115.96000*115.95000*116.02000*115.92000
12/01/2006 09:20:00*115.95000*115.96000*115.98000*115.86000
12/01/2006 09:25:00*115.96000*115.97000*115.98000*115.92000
12/01/2006 09:30:00*115.97000*116.01000*116.06000*115.97000
12/01/2006 09:35:00*116.01000*115.98000*116.02000*115.96000
12/01/2006 09:40:00*115.98000*115.94000*116.01000*115.89000
12/01/2006 09:45:00*115.94000*115.92000*115.95000*115.90000
12/01/2006 09:50:00*115.92000*115.96000*115.96000*115.90000
12/01/2006 09:55:00*115.96000*115.85000*115.96000*115.84000
12/01/2006 10:00:00*115.85000*115.78000*115.87000*115.63000
12/01/2006 10:05:00*115.78000*115.67000*115.81000*115.66000
12/01/2006 10:10:00*115.67000*115.75000*115.75000*115.63000
12/01/2006 10:15:00*115.75000*115.67000*115.82000*115.67000
12/01/2006 10:20:00*115.67000*115.67000*115.68000*115.60000
12/01/2006 10:25:00*115.67000*115.37000*115.67000*115.33000
12/01/2006 10:30:00*115.37000*115.34000*115.45000*115.33000
12/01/2006 10:35:00*115.34000*115.11000*115.34000*114.95000
12/01/2006 10:40:00*115.11000*115.15000*115.25000*115.07000
12/01/2006 10:45:00*115.15000*115.04000*115.17000*115.00000
12/01/2006 10:50:00*115.04000*115.13000*115.15000*115.00000
12/01/2006 10:55:00*115.13000*115.16000*115.18000*115.13000
12/01/2006 11:00:00*115.16000*115.22000*115.24000*115.14000
12/01/2006 11:05:00*115.22000*115.17000*115.25000*115.13000
12/01/2006 11:10:00*115.17000*115.22000*115.24000*115.16000
12/01/2006 11:15:00*115.22000*115.21000*115.24000*115.17000
12/01/2006 11:20:00*115.21000*115.17000*115.24000*115.15000
12/01/2006 11:25:00*115.17000*115.22000*115.23000*115.16000
12/01/2006 11:30:00*115.22000*115.30000*115.32000*115.19000
12/01/2006 11:35:00*115.30000*115.35000*115.38000*115.30000
12/01/2006 11:40:00*115.35000*115.27000*115.35000*115.26000
12/01/2006 11:45:00*115.27000*115.33000*115.34000*115.26000
12/01/2006 11:50:00*115.33000*115.31000*115.35000*115.30000
12/01/2006 11:55:00*115.31000*115.32000*115.34000*115.30000
12/01/2006 12:00:00*115.32000*115.34000*115.36000*115.32000
12/01/2006 12:05:00*115.34000*115.31000*115.35000*115.30000
12/01/2006 12:10:00*115.31000*115.29000*115.32000*115.29000
12/01/2006 12:15:00*115.29000*115.26000*115.30000*115.25000
12/01/2006 12:20:00*115.26000*115.25000*115.28000*115.25000
12/01/2006 12:25:00*115.25000*115.29000*115.32000*115.23000
12/01/2006 12:30:00*115.29000*115.31000*115.31000*115.28000
12/01/2006 12:35:00*115.31000*115.27000*115.31000*115.27000
12/01/2006 12:40:00*115.27000*115.28000*115.29000*115.27000
12/01/2006 12:45:00*115.28000*115.25000*115.29000*115.24000
12/01/2006 12:50:00*115.25000*115.24000*115.27000*115.24000
12/01/2006 12:55:00*115.24000*115.22000*115.24000*115.20000
12/01/2006 13:00:00*115.22000*115.21000*115.28000*115.20000
12/01/2006 13:05:00*115.21000*115.27000*115.27000*115.21000
12/01/2006 13:10:00*115.27000*115.26000*115.27000*115.26000
12/01/2006 13:15:00*115.26000*115.27000*115.29000*115.24000
12/01/2006 13:20:00*115.27000*115.29000*115.30000*115.27000
12/01/2006 13:25:00*115.29000*115.28000*115.30000*115.27000
12/01/2006 13:30:00*115.28000*115.27000*115.29000*115.25000
12/01/2006 13:35:00*115.27000*115.25000*115.27000*115.24000
12/01/2006 13:40:00*115.25000*115.26000*115.27000*115.24000
12/01/2006 13:45:00*115.26000*115.31000*115.31000*115.25000
12/01/2006 13:50:00*115.31000*115.27000*115.31000*115.24000
12/01/2006 13:55:00*115.27000*115.27000*115.29000*115.25000
12/01/2006 14:00:00*115.27000*115.27000*115.30000*115.27000
12/01/2006 14:05:00*115.27000*115.27000*115.29000*115.27000
12/01/2006 14:10:00*115.27000*115.34000*115.36000*115.27000
12/01/2006 14:15:00*115.34000*115.31000*115.36000*115.31000
12/01/2006 14:20:00*115.31000*115.31000*115.32000*115.30000
12/01/2006 14:25:00*115.31000*115.28000*115.31000*115.28000
12/01/2006 14:30:00*115.28000*115.34000*115.35000*115.28000
12/01/2006 14:35:00*115.34000*115.31000*115.35000*115.30000
12/01/2006 14:40:00*115.31000*115.30000*115.31000*115.28000
12/01/2006 14:45:00*115.30000*115.30000*115.32000*115.29000
12/01/2006 14:50:00*115.30000*115.31000*115.33000*115.30000
12/01/2006 14:55:00*115.31000*115.33000*115.36000*115.31000
12/01/2006 15:00:00*115.33000*115.32000*115.33000*115.31000
12/01/2006 15:05:00*115.32000*115.33000*115.35000*115.32000
12/01/2006 15:10:00*115.33000*115.33000*115.34000*115.32000
12/01/2006 15:15:00*115.33000*115.34000*115.36000*115.33000
12/01/2006 15:20:00*115.34000*115.36000*115.38000*115.33000
12/01/2006 15:25:00*115.36000*115.41000*115.41000*115.36000
12/01/2006 15:30:00*115.41000*115.39000*115.44000*115.37000
12/01/2006 15:35:00*115.39000*115.38000*115.40000*115.37000
12/01/2006 15:40:00*115.38000*115.40000*115.43000*115.37000
12/01/2006 15:45:00*115.40000*115.42000*115.42000*115.40000
12/01/2006 15:50:00*115.42000*115.46000*115.46000*115.41000
12/01/2006 15:55:00*115.46000*115.46000*115.47000*115.43000
12/01/2006 16:00:00*115.47000*115.47000*115.50000*115.44000
