03/29/2006 17:05:00*141.64999*141.64000*141.66000*141.63000
03/29/2006 17:10:00*141.64000*141.66000*141.66000*141.63000
03/29/2006 17:15:00*141.66000*141.66000*141.67000*141.64999
03/29/2006 17:20:00*141.66000*141.66000*141.67999*141.64999
03/29/2006 17:25:00*141.66000*141.64999*141.66000*141.63000
03/29/2006 17:30:00*141.64999*141.64999*141.66000*141.64000
03/29/2006 17:35:00*141.64999*141.66000*141.66000*141.64000
03/29/2006 17:40:00*141.66000*141.67000*141.67000*141.64999
03/29/2006 17:45:00*141.67000*141.64000*141.67000*141.63000
03/29/2006 17:50:00*141.64000*141.64000*141.64000*141.63000
03/29/2006 17:55:00*141.64000*141.66000*141.67000*141.61000
03/29/2006 18:00:00*141.66000*141.67000*141.69000*141.63000
03/29/2006 18:05:00*141.67000*141.66000*141.67000*141.64000
03/29/2006 18:10:00*141.66000*141.67000*141.69000*141.66000
03/29/2006 18:15:00*141.67000*141.66000*141.67999*141.64999
03/29/2006 18:20:00*141.66000*141.64000*141.66000*141.60001
03/29/2006 18:25:00*141.64000*141.64000*141.64999*141.61000
03/29/2006 18:30:00*141.64000*141.64000*141.64999*141.63000
03/29/2006 18:35:00*141.64000*141.66000*141.66000*141.63000
03/29/2006 18:40:00*141.66000*141.67000*141.67999*141.63000
03/29/2006 18:45:00*141.67000*141.64000*141.69000*141.62000
03/29/2006 18:50:00*141.64000*141.67000*141.67000*141.64000
03/29/2006 18:55:00*141.67000*141.66000*141.67999*141.64999
03/29/2006 19:00:00*141.66000*141.66000*141.67999*141.64999
03/29/2006 19:05:00*141.66000*141.60001*141.66000*141.59000
03/29/2006 19:10:00*141.60001*141.61000*141.61000*141.59000
03/29/2006 19:15:00*141.61000*141.62000*141.62000*141.59000
03/29/2006 19:20:00*141.62000*141.63000*141.63000*141.58000
03/29/2006 19:25:00*141.63000*141.60001*141.64999*141.57001
03/29/2006 19:30:00*141.60001*141.58000*141.60001*141.53000
03/29/2006 19:35:00*141.58000*141.59000*141.62000*141.57001
03/29/2006 19:40:00*141.59000*141.62000*141.62000*141.59000
03/29/2006 19:45:00*141.62000*141.62000*141.63000*141.61000
03/29/2006 19:50:00*141.62000*141.75000*141.78000*141.62000
03/29/2006 19:55:00*141.75000*141.71001*141.75999*141.70000
03/29/2006 20:00:00*141.71001*141.80000*141.83000*141.71001
03/29/2006 20:05:00*141.80000*141.77000*141.83000*141.75999
03/29/2006 20:10:00*141.77000*141.82001*141.84000*141.74001
03/29/2006 20:15:00*141.82001*141.78000*141.82001*141.75000
03/29/2006 20:20:00*141.78000*141.75999*141.78000*141.73000
03/29/2006 20:25:00*141.75999*141.72000*141.75999*141.70000
03/29/2006 20:30:00*141.72000*141.72000*141.72000*141.69000
03/29/2006 20:35:00*141.72000*141.66000*141.72000*141.64999
03/29/2006 20:40:00*141.66000*141.64000*141.70000*141.63000
03/29/2006 20:45:00*141.64000*141.70000*141.72000*141.62000
03/29/2006 20:50:00*141.70000*141.71001*141.72000*141.67999
03/29/2006 20:55:00*141.71001*141.64000*141.71001*141.63000
03/29/2006 21:00:00*141.64000*141.66000*141.69000*141.61000
03/29/2006 21:05:00*141.66000*141.64000*141.67000*141.63000
03/29/2006 21:10:00*141.64000*141.66000*141.66000*141.61000
03/29/2006 21:15:00*141.66000*141.69000*141.70000*141.62000
03/29/2006 21:20:00*141.69000*141.67999*141.70000*141.67000
03/29/2006 21:25:00*141.67999*141.70000*141.71001*141.67000
03/29/2006 21:30:00*141.70000*141.72000*141.72000*141.69000
03/29/2006 21:35:00*141.72000*141.70000*141.74001*141.69000
03/29/2006 21:40:00*141.70000*141.75000*141.78000*141.69000
03/29/2006 21:45:00*141.75000*141.78000*141.78999*141.73000
03/29/2006 21:50:00*141.78000*141.78000*141.78999*141.77000
03/29/2006 21:55:00*141.78000*141.82001*141.85001*141.77000
03/29/2006 22:00:00*141.82001*141.84000*141.84000*141.81000
03/29/2006 22:05:00*141.84000*141.80000*141.85001*141.78999
03/29/2006 22:10:00*141.80000*141.84000*141.84000*141.78999
03/29/2006 22:15:00*141.84000*141.89999*141.89999*141.81000
03/29/2006 22:20:00*141.89999*141.88000*141.91000*141.86000
03/29/2006 22:25:00*141.88000*141.92000*141.92000*141.85001
03/29/2006 22:30:00*141.92000*141.88000*141.92000*141.87000
03/29/2006 22:35:00*141.88000*141.89999*141.89999*141.88000
03/29/2006 22:40:00*141.89999*141.92999*141.92999*141.87000
03/29/2006 22:45:00*141.92999*141.95000*141.98000*141.92999
03/29/2006 22:50:00*141.95000*141.92999*141.96001*141.91000
03/29/2006 22:55:00*141.92999*141.92999*141.95000*141.92000
03/29/2006 23:00:00*141.92999*141.88000*141.94000*141.88000
03/29/2006 23:05:00*141.88000*141.92999*141.92999*141.88000
03/29/2006 23:10:00*141.92999*141.92999*141.94000*141.91000
03/29/2006 23:15:00*141.92999*141.91000*141.94000*141.91000
03/29/2006 23:20:00*141.91000*141.92000*141.95000*141.89999
03/29/2006 23:25:00*141.92000*141.91000*141.92000*141.89999
03/29/2006 23:30:00*141.91000*141.89999*141.91000*141.88000
03/29/2006 23:35:00*141.89999*141.87000*141.89999*141.85001
03/29/2006 23:40:00*141.87000*141.88000*141.88000*141.84000
03/29/2006 23:45:00*141.88000*141.89000*141.92000*141.87000
03/29/2006 23:50:00*141.89000*141.92000*141.92000*141.87000
03/29/2006 23:55:00*141.92000*141.94000*141.95000*141.91000
03/30/2006 00:00:00*141.94000*141.92999*141.96001*141.92999
03/30/2006 00:05:00*141.92999*141.92000*141.94000*141.91000
03/30/2006 00:10:00*141.92000*141.95000*141.97000*141.92000
03/30/2006 00:15:00*141.95000*141.89999*141.96001*141.89999
03/30/2006 00:20:00*141.89999*141.92000*141.92999*141.89000
03/30/2006 00:25:00*141.92000*141.92999*141.94000*141.88000
03/30/2006 00:30:00*141.92999*141.92999*141.94000*141.89999
03/30/2006 00:35:00*141.92999*141.91000*141.94000*141.91000
03/30/2006 00:40:00*141.91000*141.92999*141.95000*141.91000
03/30/2006 00:45:00*141.92999*141.91000*141.94000*141.89999
03/30/2006 00:50:00*141.91000*141.92999*141.92999*141.89999
03/30/2006 00:55:00*141.92999*141.89999*141.94000*141.89000
03/30/2006 01:00:00*141.89999*141.92000*141.92999*141.88000
03/30/2006 01:05:00*141.92000*141.92000*141.92000*141.89999
03/30/2006 01:10:00*141.92000*141.94000*141.94000*141.91000
03/30/2006 01:15:00*141.94000*141.92999*141.94000*141.91000
03/30/2006 01:20:00*141.92999*141.86000*141.92999*141.86000
03/30/2006 01:25:00*141.86000*141.84000*141.86000*141.78000
03/30/2006 01:30:00*141.84000*141.84000*141.85001*141.78999
03/30/2006 01:35:00*141.84000*141.87000*141.89999*141.83000
03/30/2006 01:40:00*141.87000*141.86000*141.88000*141.82001
03/30/2006 01:45:00*141.86000*141.89000*141.89000*141.85001
03/30/2006 01:50:00*141.89000*141.86000*141.89999*141.84000
03/30/2006 01:55:00*141.86000*141.80000*141.86000*141.80000
03/30/2006 02:00:00*141.80000*141.80000*141.82001*141.78000
03/30/2006 02:05:00*141.80000*141.81000*141.82001*141.75000
03/30/2006 02:10:00*141.81000*141.83000*141.84000*141.80000
03/30/2006 02:15:00*141.83000*141.82001*141.85001*141.81000
03/30/2006 02:20:00*141.82001*141.78999*141.83000*141.78000
03/30/2006 02:25:00*141.78999*141.86000*141.86000*141.78000
03/30/2006 02:30:00*141.86000*141.84000*141.86000*141.84000
03/30/2006 02:35:00*141.84000*141.87000*141.88000*141.83000
03/30/2006 02:40:00*141.87000*141.91000*141.91000*141.86000
03/30/2006 02:45:00*141.91000*141.85001*141.94000*141.84000
03/30/2006 02:50:00*141.85001*141.89000*141.89999*141.84000
03/30/2006 02:55:00*141.89000*141.89999*141.89999*141.86000
03/30/2006 03:00:00*141.89999*141.88000*141.91000*141.87000
03/30/2006 03:05:00*141.88000*141.85001*141.88000*141.84000
03/30/2006 03:10:00*141.85001*141.84000*141.86000*141.83000
03/30/2006 03:15:00*141.84000*141.86000*141.89999*141.84000
03/30/2006 03:20:00*141.86000*141.85001*141.88000*141.84000
03/30/2006 03:25:00*141.85001*141.85001*141.85001*141.80000
03/30/2006 03:30:00*141.85001*141.91000*141.92000*141.83000
03/30/2006 03:35:00*141.91000*141.92999*141.95000*141.89999
03/30/2006 03:40:00*141.92999*141.95000*141.95000*141.92000
03/30/2006 03:45:00*141.95000*141.91000*141.96001*141.89999
03/30/2006 03:50:00*141.91000*141.94000*141.94000*141.89999
03/30/2006 03:55:00*141.94000*141.95000*141.95000*141.92000
03/30/2006 04:00:00*141.95000*141.92999*141.95000*141.92000
03/30/2006 04:05:00*141.92999*141.85001*141.92999*141.84000
03/30/2006 04:10:00*141.85001*141.80000*141.85001*141.78000
03/30/2006 04:15:00*141.80000*141.84000*141.84000*141.78000
03/30/2006 04:20:00*141.84000*141.83000*141.85001*141.81000
03/30/2006 04:25:00*141.83000*141.82001*141.85001*141.80000
03/30/2006 04:30:00*141.82001*141.85001*141.85001*141.80000
03/30/2006 04:35:00*141.85001*141.86000*141.87000*141.84000
03/30/2006 04:40:00*141.86000*141.85001*141.87000*141.84000
03/30/2006 04:45:00*141.85001*141.86000*141.86000*141.83000
03/30/2006 04:50:00*141.86000*141.85001*141.87000*141.83000
03/30/2006 04:55:00*141.85001*141.85001*141.85001*141.82001
03/30/2006 05:00:00*141.85001*141.81000*141.85001*141.81000
03/30/2006 05:05:00*141.81000*141.84000*141.84000*141.78000
03/30/2006 05:10:00*141.84000*141.82001*141.84000*141.78999
03/30/2006 05:15:00*141.82001*141.85001*141.85001*141.81000
03/30/2006 05:20:00*141.85001*141.84000*141.85001*141.83000
03/30/2006 05:25:00*141.84000*141.82001*141.85001*141.81000
03/30/2006 05:30:00*141.82001*141.78000*141.82001*141.75999
03/30/2006 05:35:00*141.78000*141.75999*141.78000*141.74001
03/30/2006 05:40:00*141.75999*141.69000*141.75999*141.67000
03/30/2006 05:45:00*141.69000*141.66000*141.69000*141.64999
03/30/2006 05:50:00*141.66000*141.66000*141.67999*141.64999
03/30/2006 05:55:00*141.66000*141.63000*141.66000*141.61000
03/30/2006 06:00:00*141.63000*141.62000*141.64999*141.61000
03/30/2006 06:05:00*141.62000*141.64999*141.66000*141.61000
03/30/2006 06:10:00*141.64999*141.64000*141.67000*141.63000
03/30/2006 06:15:00*141.64000*141.66000*141.67000*141.64000
03/30/2006 06:20:00*141.66000*141.66000*141.67000*141.64000
03/30/2006 06:25:00*141.66000*141.63000*141.66000*141.63000
03/30/2006 06:30:00*141.63000*141.64999*141.66000*141.61000
03/30/2006 06:35:00*141.64999*141.64999*141.67000*141.63000
03/30/2006 06:40:00*141.64999*141.66000*141.67000*141.63000
03/30/2006 06:45:00*141.66000*141.63000*141.67000*141.63000
03/30/2006 06:50:00*141.63000*141.60001*141.63000*141.59000
03/30/2006 06:55:00*141.60001*141.61000*141.62000*141.59000
03/30/2006 07:00:00*141.61000*141.66000*141.66000*141.61000
03/30/2006 07:05:00*141.66000*141.70000*141.70000*141.66000
03/30/2006 07:10:00*141.70000*141.71001*141.73000*141.67999
03/30/2006 07:15:00*141.71001*141.77000*141.77000*141.70000
03/30/2006 07:20:00*141.77000*141.88000*141.89000*141.75999
03/30/2006 07:25:00*141.88000*141.89000*141.91000*141.87000
03/30/2006 07:30:00*141.89000*141.92999*141.92999*141.87000
03/30/2006 07:35:00*141.92999*141.95000*141.97000*141.91000
03/30/2006 07:40:00*141.95000*141.94000*141.95000*141.89999
03/30/2006 07:45:00*141.94000*141.96001*141.97000*141.91000
03/30/2006 07:50:00*141.96001*141.95000*141.97000*141.92999
03/30/2006 07:55:00*141.95000*141.95000*141.97000*141.92000
03/30/2006 08:00:00*141.95000*141.97000*141.97000*141.91000
03/30/2006 08:05:00*141.97000*141.92000*141.97000*141.92000
03/30/2006 08:10:00*141.92000*141.87000*141.92000*141.86000
03/30/2006 08:15:00*141.87000*141.88000*141.89000*141.86000
03/30/2006 08:20:00*141.88000*141.94000*141.94000*141.88000
03/30/2006 08:25:00*141.94000*141.95000*141.97000*141.94000
03/30/2006 08:30:00*141.95000*141.87000*141.95000*141.85001
03/30/2006 08:35:00*141.87000*141.92999*141.92999*141.86000
03/30/2006 08:40:00*141.92999*141.95000*141.96001*141.92000
03/30/2006 08:45:00*141.95000*141.96001*141.96001*141.92999
03/30/2006 08:50:00*141.96001*141.92999*142.00999*141.91000
03/30/2006 08:55:00*141.92999*141.86000*141.92999*141.85001
03/30/2006 09:00:00*141.86000*141.86000*141.88000*141.85001
03/30/2006 09:05:00*141.86000*141.89999*141.91000*141.85001
03/30/2006 09:10:00*141.89999*141.92000*141.92999*141.89000
03/30/2006 09:15:00*141.92000*141.98000*141.98000*141.91000
03/30/2006 09:20:00*141.98000*141.96001*141.98000*141.92999
03/30/2006 09:25:00*141.96001*141.97000*141.98000*141.94000
03/30/2006 09:30:00*141.97000*142.07001*142.07001*141.96001
03/30/2006 09:35:00*142.07001*142.12000*142.13000*142.06000
03/30/2006 09:40:00*142.12000*142.12000*142.17000*142.11000
03/30/2006 09:45:00*142.12000*142.14999*142.17999*142.10001
03/30/2006 09:50:00*142.14999*142.16000*142.17000*142.11000
03/30/2006 09:55:00*142.16000*142.20000*142.22000*142.11000
03/30/2006 10:00:00*142.20000*142.16000*142.23000*142.14999
03/30/2006 10:05:00*142.16000*142.16000*142.17999*142.13000
03/30/2006 10:10:00*142.16000*142.19000*142.20000*142.14999
03/30/2006 10:15:00*142.19000*142.17999*142.20000*142.13000
03/30/2006 10:20:00*142.17999*142.17999*142.21001*142.16000
03/30/2006 10:25:00*142.17999*142.19000*142.20000*142.14999
03/30/2006 10:30:00*142.19000*142.27000*142.37000*142.17999
03/30/2006 10:35:00*142.27000*142.25000*142.32001*142.24001
03/30/2006 10:40:00*142.25000*142.28999*142.33000*142.22000
03/30/2006 10:45:00*142.28999*142.35001*142.36000*142.27000
03/30/2006 10:50:00*142.35001*142.30000*142.36000*142.28999
03/30/2006 10:55:00*142.30000*142.38000*142.39999*142.30000
03/30/2006 11:00:00*142.38000*142.39000*142.42000*142.35001
03/30/2006 11:05:00*142.39000*142.35001*142.41000*142.34000
03/30/2006 11:10:00*142.35001*142.37000*142.38000*142.34000
03/30/2006 11:15:00*142.37000*142.36000*142.38000*142.34000
03/30/2006 11:20:00*142.36000*142.35001*142.37000*142.34000
03/30/2006 11:25:00*142.35001*142.37000*142.37000*142.31000
03/30/2006 11:30:00*142.37000*142.37000*142.41000*142.34000
03/30/2006 11:35:00*142.37000*142.38000*142.39000*142.33000
03/30/2006 11:40:00*142.38000*142.35001*142.39999*142.35001
03/30/2006 11:45:00*142.35001*142.37000*142.37000*142.32001
03/30/2006 11:50:00*142.37000*142.42999*142.44000*142.33000
03/30/2006 11:55:00*142.42999*142.49001*142.56000*142.42000
03/30/2006 12:00:00*142.49001*142.47000*142.49001*142.45000
03/30/2006 12:05:00*142.47000*142.41000*142.47000*142.37000
03/30/2006 12:10:00*142.41000*142.37000*142.41000*142.33000
03/30/2006 12:15:00*142.37000*142.39999*142.39999*142.33000
03/30/2006 12:20:00*142.39999*142.41000*142.41000*142.36000
03/30/2006 12:25:00*142.41000*142.42999*142.44000*142.38000
03/30/2006 12:30:00*142.42999*142.39000*142.42999*142.38000
03/30/2006 12:35:00*142.39000*142.39000*142.42000*142.37000
03/30/2006 12:40:00*142.39000*142.38000*142.39999*142.36000
03/30/2006 12:45:00*142.38000*142.39999*142.39999*142.34000
03/30/2006 12:50:00*142.39999*142.42999*142.44000*142.36000
03/30/2006 12:55:00*142.42999*142.41000*142.44000*142.39000
03/30/2006 13:00:00*142.41000*142.39999*142.42000*142.37000
03/30/2006 13:05:00*142.39999*142.42000*142.42999*142.39999
03/30/2006 13:10:00*142.42000*142.44000*142.44000*142.39999
03/30/2006 13:15:00*142.44000*142.42000*142.44000*142.37000
03/30/2006 13:20:00*142.42000*142.42000*142.42000*142.39000
03/30/2006 13:25:00*142.42000*142.42000*142.44000*142.39000
03/30/2006 13:30:00*142.42000*142.42000*142.42999*142.39999
03/30/2006 13:35:00*142.42000*142.41000*142.42999*142.39000
03/30/2006 13:40:00*142.41000*142.39999*142.42999*142.39000
03/30/2006 13:45:00*142.39999*142.44000*142.46001*142.39000
03/30/2006 13:50:00*142.44000*142.45000*142.46001*142.41000
03/30/2006 13:55:00*142.45000*142.45000*142.45000*142.41000
03/30/2006 14:00:00*142.45000*142.48000*142.50000*142.42999
03/30/2006 14:05:00*142.48000*142.50999*142.53000*142.46001
03/30/2006 14:10:00*142.50999*142.53999*142.53999*142.50000
03/30/2006 14:15:00*142.53999*142.55000*142.57001*142.53000
03/30/2006 14:20:00*142.55000*142.53000*142.58000*142.53000
03/30/2006 14:25:00*142.53000*142.56000*142.61000*142.53000
03/30/2006 14:30:00*142.56000*142.56000*142.59000*142.52000
03/30/2006 14:35:00*142.56000*142.59000*142.62000*142.55000
03/30/2006 14:40:00*142.59000*142.61000*142.61000*142.57001
03/30/2006 14:45:00*142.61000*142.58000*142.62000*142.55000
03/30/2006 14:50:00*142.58000*142.64999*142.67999*142.57001
03/30/2006 14:55:00*142.64999*142.61000*142.64999*142.61000
03/30/2006 15:00:00*142.61000*142.63000*142.64000*142.60001
03/30/2006 15:05:00*142.63000*142.63000*142.69000*142.59000
03/30/2006 15:10:00*142.63000*142.63000*142.64999*142.62000
03/30/2006 15:15:00*142.63000*142.63000*142.64999*142.62000
03/30/2006 15:20:00*142.63000*142.64999*142.73000*142.63000
03/30/2006 15:25:00*142.64999*142.64000*142.67999*142.63000
03/30/2006 15:30:00*142.64000*142.63000*142.64999*142.61000
03/30/2006 15:35:00*142.63000*142.61000*142.63000*142.58000
03/30/2006 15:40:00*142.61000*142.61000*142.62000*142.59000
03/30/2006 15:45:00*142.61000*142.63000*142.64999*142.60001
03/30/2006 15:50:00*142.63000*142.63000*142.63000*142.59000
03/30/2006 15:55:00*142.63000*142.61000*142.63000*142.59000
03/30/2006 16:00:00*142.61000*142.59000*142.63000*142.58000
