06/16/2005 17:05:00*131.85001*131.84000*131.86000*131.84000
06/16/2005 17:10:00*131.84000*131.87000*131.87000*131.83000
06/16/2005 17:15:00*131.87000*131.85001*131.87000*131.83000
06/16/2005 17:20:00*131.85001*131.86000*131.87000*131.85001
06/16/2005 17:25:00*131.86000*131.87000*131.88000*131.84000
06/16/2005 17:30:00*131.87000*131.88000*131.89000*131.83000
06/16/2005 17:35:00*131.88000*131.88000*131.88000*131.85001
06/16/2005 17:40:00*131.88000*131.88000*131.88000*131.86000
06/16/2005 17:45:00*131.88000*131.86000*131.88000*131.84000
06/16/2005 17:50:00*131.86000*131.85001*131.86000*131.83000
06/16/2005 17:55:00*131.85001*131.81000*131.85001*131.81000
06/16/2005 18:00:00*131.81000*131.80000*131.83000*131.78000
06/16/2005 18:05:00*131.80000*131.77000*131.82001*131.75999
06/16/2005 18:10:00*131.77000*131.77000*131.78999*131.75000
06/16/2005 18:15:00*131.77000*131.73000*131.77000*131.72000
06/16/2005 18:20:00*131.73000*131.74001*131.75999*131.71001
06/16/2005 18:25:00*131.74001*131.78000*131.81000*131.72000
06/16/2005 18:30:00*131.78000*131.77000*131.78999*131.77000
06/16/2005 18:35:00*131.77000*131.80000*131.81000*131.77000
06/16/2005 18:40:00*131.80000*131.83000*131.83000*131.78999
06/16/2005 18:45:00*131.83000*131.83000*131.85001*131.82001
06/16/2005 18:50:00*131.83000*131.78999*131.83000*131.78000
06/16/2005 18:55:00*131.78999*131.82001*131.84000*131.78000
06/16/2005 19:00:00*131.82001*131.78999*131.83000*131.77000
06/16/2005 19:05:00*131.78999*131.77000*131.78999*131.73000
06/16/2005 19:10:00*131.77000*131.78999*131.78999*131.75999
06/16/2005 19:15:00*131.78999*131.80000*131.82001*131.77000
06/16/2005 19:20:00*131.80000*131.77000*131.80000*131.75999
06/16/2005 19:25:00*131.77000*131.72000*131.77000*131.72000
06/16/2005 19:30:00*131.72000*131.73000*131.75999*131.71001
06/16/2005 19:35:00*131.73000*131.75000*131.75999*131.73000
06/16/2005 19:40:00*131.75000*131.75000*131.75000*131.73000
06/16/2005 19:45:00*131.75000*131.75999*131.77000*131.73000
06/16/2005 19:50:00*131.75999*131.75000*131.77000*131.73000
06/16/2005 19:55:00*131.75000*131.67000*131.75999*131.64999
06/16/2005 20:00:00*131.67000*131.70000*131.73000*131.64000
06/16/2005 20:05:00*131.70000*131.62000*131.70000*131.61000
06/16/2005 20:10:00*131.62000*131.66000*131.67000*131.60001
06/16/2005 20:15:00*131.66000*131.71001*131.75000*131.64999
06/16/2005 20:20:00*131.71001*131.73000*131.73000*131.69000
06/16/2005 20:25:00*131.73000*131.72000*131.75000*131.71001
06/16/2005 20:30:00*131.72000*131.69000*131.73000*131.67000
06/16/2005 20:35:00*131.69000*131.72000*131.73000*131.67999
06/16/2005 20:40:00*131.72000*131.74001*131.75000*131.71001
06/16/2005 20:45:00*131.74001*131.75999*131.78000*131.73000
06/16/2005 20:50:00*131.75999*131.77000*131.80000*131.75999
06/16/2005 20:55:00*131.77000*131.74001*131.77000*131.73000
06/16/2005 21:00:00*131.74001*131.73000*131.75999*131.72000
06/16/2005 21:05:00*131.73000*131.73000*131.73000*131.70000
06/16/2005 21:10:00*131.73000*131.78999*131.78999*131.72000
06/16/2005 21:15:00*131.78999*131.77000*131.80000*131.75999
06/16/2005 21:20:00*131.77000*131.77000*131.77000*131.73000
06/16/2005 21:25:00*131.77000*131.77000*131.77000*131.73000
06/16/2005 21:30:00*131.77000*131.77000*131.77000*131.75000
06/16/2005 21:35:00*131.77000*131.74001*131.77000*131.73000
06/16/2005 21:40:00*131.74001*131.80000*131.81000*131.73000
06/16/2005 21:45:00*131.80000*131.92000*131.94000*131.78000
06/16/2005 21:50:00*131.92000*131.95000*131.95000*131.88000
06/16/2005 21:55:00*131.95000*132.00999*132.00999*131.94000
06/16/2005 22:00:00*132.00999*131.98000*132.00999*131.98000
06/16/2005 22:05:00*131.98000*131.95000*131.99001*131.95000
06/16/2005 22:10:00*131.95000*131.96001*131.96001*131.94000
06/16/2005 22:15:00*131.96001*131.94000*131.96001*131.92999
06/16/2005 22:20:00*131.94000*131.92000*131.95000*131.88000
06/16/2005 22:25:00*131.92000*131.85001*131.92000*131.84000
06/16/2005 22:30:00*131.85001*131.84000*131.85001*131.78999
06/16/2005 22:35:00*131.84000*131.83000*131.84000*131.80000
06/16/2005 22:40:00*131.83000*131.81000*131.85001*131.81000
06/16/2005 22:45:00*131.81000*131.82001*131.85001*131.80000
06/16/2005 22:50:00*131.82001*131.84000*131.86000*131.80000
06/16/2005 22:55:00*131.84000*131.85001*131.86000*131.82001
06/16/2005 23:00:00*131.85001*131.83000*131.85001*131.83000
06/16/2005 23:05:00*131.83000*131.84000*131.84000*131.82001
06/16/2005 23:10:00*131.84000*131.86000*131.87000*131.83000
06/16/2005 23:15:00*131.86000*131.85001*131.86000*131.82001
06/16/2005 23:20:00*131.85001*131.86000*131.86000*131.84000
06/16/2005 23:25:00*131.86000*131.82001*131.86000*131.80000
06/16/2005 23:30:00*131.82001*131.83000*131.83000*131.78999
06/16/2005 23:35:00*131.83000*131.84000*131.84000*131.82001
06/16/2005 23:40:00*131.84000*131.85001*131.85001*131.81000
06/16/2005 23:45:00*131.85001*131.82001*131.86000*131.82001
06/16/2005 23:50:00*131.82001*131.84000*131.85001*131.81000
06/16/2005 23:55:00*131.84000*131.84000*131.85001*131.80000
06/17/2005 00:00:00*131.84000*131.80000*131.85001*131.80000
06/17/2005 00:05:00*131.80000*131.82001*131.83000*131.78999
06/17/2005 00:10:00*131.82001*131.83000*131.84000*131.80000
06/17/2005 00:15:00*131.83000*131.83000*131.84000*131.82001
06/17/2005 00:20:00*131.83000*131.81000*131.84000*131.80000
06/17/2005 00:25:00*131.81000*131.80000*131.82001*131.78999
06/17/2005 00:30:00*131.80000*131.83000*131.85001*131.80000
06/17/2005 00:35:00*131.83000*131.85001*131.85001*131.82001
06/17/2005 00:40:00*131.85001*131.83000*131.85001*131.81000
06/17/2005 00:45:00*131.83000*131.84000*131.84000*131.82001
06/17/2005 00:50:00*131.84000*131.83000*131.85001*131.82001
06/17/2005 00:55:00*131.83000*131.80000*131.84000*131.78999
06/17/2005 01:00:00*131.80000*131.80000*131.82001*131.77000
06/17/2005 01:05:00*131.80000*131.82001*131.82001*131.78999
06/17/2005 01:10:00*131.82001*131.82001*131.84000*131.80000
06/17/2005 01:15:00*131.82001*131.83000*131.84000*131.82001
06/17/2005 01:20:00*131.83000*131.85001*131.85001*131.82001
06/17/2005 01:25:00*131.85001*131.87000*131.87000*131.84000
06/17/2005 01:30:00*131.87000*131.85001*131.87000*131.84000
06/17/2005 01:35:00*131.85001*131.85001*131.86000*131.84000
06/17/2005 01:40:00*131.85001*131.83000*131.86000*131.83000
06/17/2005 01:45:00*131.83000*131.83000*131.83000*131.82001
06/17/2005 01:50:00*131.83000*131.80000*131.83000*131.78000
06/17/2005 01:55:00*131.80000*131.82001*131.85001*131.78999
06/17/2005 02:00:00*131.82001*131.78000*131.87000*131.78000
06/17/2005 02:05:00*131.78000*131.82001*131.83000*131.78000
06/17/2005 02:10:00*131.82001*131.83000*131.84000*131.80000
06/17/2005 02:15:00*131.83000*131.89000*131.89000*131.83000
06/17/2005 02:20:00*131.89000*131.89999*131.91000*131.88000
06/17/2005 02:25:00*131.89999*131.92000*131.92999*131.88000
06/17/2005 02:30:00*131.92000*131.92000*131.92999*131.91000
06/17/2005 02:35:00*131.92000*131.96001*131.97000*131.92000
06/17/2005 02:40:00*131.96001*131.96001*132.00999*131.95000
06/17/2005 02:45:00*131.96001*131.99001*132.02000*131.96001
06/17/2005 02:50:00*131.99001*132.00999*132.02000*131.98000
06/17/2005 02:55:00*132.00999*132.00999*132.03000*131.98000
06/17/2005 03:00:00*132.00999*132.00999*132.03999*132.00000
06/17/2005 03:05:00*132.00999*132.07001*132.09000*132.00000
06/17/2005 03:10:00*132.07001*132.07001*132.13000*132.06000
06/17/2005 03:15:00*132.07001*132.08000*132.09000*132.05000
06/17/2005 03:20:00*132.08000*132.07001*132.09000*132.03000
06/17/2005 03:25:00*132.07001*132.09000*132.10001*132.03000
06/17/2005 03:30:00*132.09000*132.08000*132.12000*132.06000
06/17/2005 03:35:00*132.08000*132.08000*132.13000*132.06000
06/17/2005 03:40:00*132.08000*132.09000*132.12000*132.07001
06/17/2005 03:45:00*132.09000*132.09000*132.12000*132.07001
06/17/2005 03:50:00*132.09000*132.10001*132.12000*132.09000
06/17/2005 03:55:00*132.10001*132.11000*132.12000*132.09000
06/17/2005 04:00:00*132.11000*132.14000*132.14999*132.11000
06/17/2005 04:05:00*132.14000*132.11000*132.16000*132.09000
06/17/2005 04:10:00*132.11000*132.10001*132.11000*132.09000
06/17/2005 04:15:00*132.10001*132.10001*132.11000*132.09000
06/17/2005 04:20:00*132.10001*132.17999*132.17999*132.09000
06/17/2005 04:25:00*132.17999*132.19000*132.22000*132.17000
06/17/2005 04:30:00*132.19000*132.20000*132.22000*132.19000
06/17/2005 04:35:00*132.20000*132.23000*132.25000*132.19000
06/17/2005 04:40:00*132.23000*132.22000*132.24001*132.20000
06/17/2005 04:45:00*132.22000*132.28000*132.28000*132.22000
06/17/2005 04:50:00*132.28000*132.28999*132.32001*132.25999
06/17/2005 04:55:00*132.28999*132.25000*132.30000*132.24001
06/17/2005 05:00:00*132.25000*132.30000*132.30000*132.24001
06/17/2005 05:05:00*132.30000*132.28000*132.31000*132.25000
06/17/2005 05:10:00*132.28000*132.24001*132.30000*132.23000
06/17/2005 05:15:00*132.24001*132.23000*132.25999*132.22000
06/17/2005 05:20:00*132.23000*132.22000*132.24001*132.19000
06/17/2005 05:25:00*132.22000*132.20000*132.22000*132.19000
06/17/2005 05:30:00*132.20000*132.20000*132.22000*132.19000
06/17/2005 05:35:00*132.20000*132.20000*132.22000*132.19000
06/17/2005 05:40:00*132.20000*132.20000*132.22000*132.19000
06/17/2005 05:45:00*132.20000*132.20000*132.21001*132.19000
06/17/2005 05:50:00*132.20000*132.22000*132.22000*132.17999
06/17/2005 05:55:00*132.22000*132.25000*132.25000*132.22000
06/17/2005 06:00:00*132.25000*132.23000*132.25999*132.23000
06/17/2005 06:05:00*132.23000*132.34000*132.34000*132.23000
06/17/2005 06:10:00*132.34000*132.34000*132.41000*132.32001
06/17/2005 06:15:00*132.34000*132.36000*132.41000*132.33000
06/17/2005 06:20:00*132.36000*132.46001*132.46001*132.34000
06/17/2005 06:25:00*132.46001*132.48000*132.53999*132.44000
06/17/2005 06:30:00*132.48000*132.50000*132.52000*132.45000
06/17/2005 06:35:00*132.50000*132.56000*132.56000*132.48000
06/17/2005 06:40:00*132.56000*132.66000*132.66000*132.52000
06/17/2005 06:45:00*132.66000*132.66000*132.72000*132.66000
06/17/2005 06:50:00*132.66000*132.61000*132.66000*132.61000
06/17/2005 06:55:00*132.61000*132.62000*132.63000*132.60001
06/17/2005 07:00:00*132.62000*132.64999*132.67000*132.59000
06/17/2005 07:05:00*132.64999*132.64000*132.66000*132.59000
06/17/2005 07:10:00*132.64000*132.60001*132.64999*132.60001
06/17/2005 07:15:00*132.60001*132.61000*132.61000*132.57001
06/17/2005 07:20:00*132.61000*132.66000*132.67000*132.59000
06/17/2005 07:25:00*132.66000*132.57001*132.66000*132.56000
06/17/2005 07:30:00*132.57001*132.50000*132.59000*132.47000
06/17/2005 07:35:00*132.50000*132.48000*132.52000*132.48000
06/17/2005 07:40:00*132.48000*132.45000*132.49001*132.45000
06/17/2005 07:45:00*132.45000*132.47000*132.49001*132.42999
06/17/2005 07:50:00*132.47000*132.42999*132.47000*132.41000
06/17/2005 07:55:00*132.42999*132.42999*132.42999*132.39000
06/17/2005 08:00:00*132.42999*132.48000*132.50000*132.42000
06/17/2005 08:05:00*132.48000*132.50999*132.52000*132.47000
06/17/2005 08:10:00*132.50999*132.45000*132.52000*132.42000
06/17/2005 08:15:00*132.45000*132.46001*132.49001*132.42999
06/17/2005 08:20:00*132.46001*132.52000*132.53999*132.46001
06/17/2005 08:25:00*132.52000*132.48000*132.55000*132.48000
06/17/2005 08:30:00*132.48000*132.45000*132.56000*132.39999
06/17/2005 08:35:00*132.45000*132.41000*132.45000*132.33000
06/17/2005 08:40:00*132.41000*132.39999*132.50999*132.36000
06/17/2005 08:45:00*132.39999*132.47000*132.53000*132.39000
06/17/2005 08:50:00*132.47000*132.42999*132.47000*132.36000
06/17/2005 08:55:00*132.42999*132.39000*132.47000*132.39000
06/17/2005 09:00:00*132.39000*132.42000*132.47000*132.37000
06/17/2005 09:05:00*132.42000*132.41000*132.44000*132.34000
06/17/2005 09:10:00*132.41000*132.48000*132.50000*132.39999
06/17/2005 09:15:00*132.48000*132.52000*132.58000*132.47000
06/17/2005 09:20:00*132.52000*132.56000*132.60001*132.52000
06/17/2005 09:25:00*132.56000*132.60001*132.62000*132.53999
06/17/2005 09:30:00*132.60001*132.62000*132.63000*132.58000
06/17/2005 09:35:00*132.62000*132.62000*132.66000*132.61000
06/17/2005 09:40:00*132.62000*132.62000*132.63000*132.55000
06/17/2005 09:45:00*132.62000*132.55000*132.63000*132.53999
06/17/2005 09:50:00*132.55000*132.53999*132.58000*132.53000
06/17/2005 09:55:00*132.53999*132.56000*132.56000*132.50999
06/17/2005 10:00:00*132.56000*132.71001*132.71001*132.56000
06/17/2005 10:05:00*132.71001*132.67000*132.72000*132.66000
06/17/2005 10:10:00*132.67000*132.80000*132.82001*132.67000
06/17/2005 10:15:00*132.80000*132.82001*132.83000*132.74001
06/17/2005 10:20:00*132.82001*132.82001*132.83000*132.78999
06/17/2005 10:25:00*132.82001*132.87000*132.92000*132.82001
06/17/2005 10:30:00*132.87000*132.92000*132.92999*132.86000
06/17/2005 10:35:00*132.92000*133.08000*133.08000*132.89999
06/17/2005 10:40:00*133.08000*133.25000*133.30000*133.06000
06/17/2005 10:45:00*133.25000*133.22000*133.28999*133.22000
06/17/2005 10:50:00*133.22000*133.19000*133.22000*133.12000
06/17/2005 10:55:00*133.19000*133.27000*133.28000*133.19000
06/17/2005 11:00:00*133.27000*133.19000*133.27000*133.17000
06/17/2005 11:05:00*133.19000*133.22000*133.25000*133.14000
06/17/2005 11:10:00*133.22000*133.24001*133.24001*133.17999
06/17/2005 11:15:00*133.24001*133.21001*133.28999*133.21001
06/17/2005 11:20:00*133.21001*133.24001*133.28999*133.21001
06/17/2005 11:25:00*133.24001*133.25999*133.27000*133.22000
06/17/2005 11:30:00*133.25999*133.27000*133.28000*133.22000
06/17/2005 11:35:00*133.27000*133.21001*133.28999*133.20000
06/17/2005 11:40:00*133.21001*133.23000*133.27000*133.19000
06/17/2005 11:45:00*133.23000*133.19000*133.24001*133.19000
06/17/2005 11:50:00*133.19000*133.17000*133.19000*133.14999
06/17/2005 11:55:00*133.17000*133.19000*133.21001*133.16000
06/17/2005 12:00:00*133.19000*133.20000*133.22000*133.17000
06/17/2005 12:05:00*133.20000*133.23000*133.24001*133.19000
06/17/2005 12:10:00*133.23000*133.16000*133.24001*133.14000
06/17/2005 12:15:00*133.16000*133.17000*133.17999*133.14999
06/17/2005 12:20:00*133.17000*133.14999*133.17999*133.14000
06/17/2005 12:25:00*133.14999*133.17000*133.17999*133.14000
06/17/2005 12:30:00*133.17000*133.17999*133.19000*133.16000
06/17/2005 12:35:00*133.17999*133.16000*133.19000*133.14999
06/17/2005 12:40:00*133.16000*133.19000*133.20000*133.14999
06/17/2005 12:45:00*133.19000*133.25000*133.27000*133.19000
06/17/2005 12:50:00*133.25000*133.30000*133.31000*133.24001
06/17/2005 12:55:00*133.30000*133.25000*133.30000*133.24001
06/17/2005 13:00:00*133.25000*133.23000*133.25999*133.22000
06/17/2005 13:05:00*133.23000*133.27000*133.27000*133.22000
06/17/2005 13:10:00*133.27000*133.24001*133.27000*133.23000
06/17/2005 13:15:00*133.24001*133.23000*133.25000*133.20000
06/17/2005 13:20:00*133.23000*133.25999*133.27000*133.23000
06/17/2005 13:25:00*133.25999*133.25000*133.27000*133.22000
06/17/2005 13:30:00*133.25000*133.25999*133.27000*133.23000
06/17/2005 13:35:00*133.25999*133.25999*133.28000*133.25999
06/17/2005 13:40:00*133.25999*133.27000*133.28000*133.25000
06/17/2005 13:45:00*133.27000*133.28999*133.31000*133.27000
06/17/2005 13:50:00*133.28999*133.28999*133.30000*133.28000
06/17/2005 13:55:00*133.28999*133.25999*133.30000*133.25000
06/17/2005 14:00:00*133.25999*133.25999*133.28000*133.25000
06/17/2005 14:05:00*133.25999*133.35001*133.36000*133.25000
06/17/2005 14:10:00*133.35001*133.39999*133.42999*133.32001
06/17/2005 14:15:00*133.39999*133.41000*133.42000*133.37000
06/17/2005 14:20:00*133.41000*133.39999*133.44000*133.39999
06/17/2005 14:25:00*133.39999*133.36000*133.42000*133.33000
06/17/2005 14:30:00*133.36000*133.35001*133.39000*133.35001
06/17/2005 14:35:00*133.35001*133.36000*133.39000*133.34000
06/17/2005 14:40:00*133.36000*133.37000*133.37000*133.34000
06/17/2005 14:45:00*133.37000*133.39999*133.45000*133.35001
06/17/2005 14:50:00*133.39999*133.39999*133.41000*133.36000
06/17/2005 14:55:00*133.39999*133.38000*133.41000*133.36000
06/17/2005 15:00:00*133.38000*133.38000*133.41000*133.36000
06/17/2005 15:05:00*133.38000*133.34000*133.39999*133.34000
06/17/2005 15:10:00*133.34000*133.34000*133.38000*133.34000
06/17/2005 15:15:00*133.34000*133.35001*133.38000*133.34000
06/17/2005 15:20:00*133.35001*133.35001*133.36000*133.33000
06/17/2005 15:25:00*133.35001*133.35001*133.37000*133.34000
06/17/2005 15:30:00*133.35001*133.38000*133.38000*133.35001
06/17/2005 15:35:00*133.38000*133.42000*133.42000*133.35001
06/17/2005 15:40:00*133.42000*133.39000*133.42000*133.37000
06/17/2005 15:45:00*133.39000*133.39000*133.39000*133.36000
06/17/2005 15:50:00*133.39000*133.41000*133.42000*133.38000
06/17/2005 15:55:00*133.39999*133.47000*133.47000*133.38000
06/17/2005 16:00:00*133.44000*133.39999*133.48000*133.39000
06/17/2005 16:05:00*133.42999*133.44000*133.46001*133.39000
06/17/2005 16:10:00*133.46001*133.42999*133.48000*133.39999
06/17/2005 16:15:00*133.41000*133.33000*133.45000*133.28999
06/17/2005 16:20:00*133.35001*133.28999*133.42000*133.27000
06/17/2005 16:25:00*133.30000*133.31000*133.36000*133.28000
06/17/2005 16:30:00*133.33000*133.36000*133.38000*133.28999
06/17/2005 16:35:00*133.35001*133.39000*133.39999*133.28999
06/17/2005 16:40:00*133.37000*133.39000*133.42999*133.34000
06/17/2005 16:45:00*133.41000*133.41000*133.45000*133.36000
06/17/2005 16:50:00*133.39999*133.42000*133.47000*133.38000
06/17/2005 16:55:00*133.42000*133.37000*133.44000*133.36000
06/17/2005 17:00:00*133.39000*133.38000*133.45000*133.37000
