03/28/2006 17:05:00*205.46001*205.46001*205.46001*205.46001
03/28/2006 17:10:00*205.46001*205.46001*205.46001*205.46001
03/28/2006 17:15:00*205.46001*205.46001*205.46001*205.46001
03/28/2006 17:20:00*205.46001*205.46001*205.46001*205.46001
03/28/2006 17:25:00*205.46001*205.46001*205.46001*205.46001
03/28/2006 17:30:00*205.46001*205.46001*205.46001*205.46001
03/28/2006 17:35:00*205.46001*205.44000*205.50000*205.42999
03/28/2006 17:40:00*205.44000*205.44000*205.46001*205.42999
03/28/2006 17:45:00*205.44000*205.33000*205.44000*205.28999
03/28/2006 17:50:00*205.33000*205.22000*205.35001*205.22000
03/28/2006 17:55:00*205.22000*205.22000*205.25000*205.17000
03/28/2006 18:00:00*205.22000*205.24001*205.25000*205.21001
03/28/2006 18:05:00*205.24001*205.28000*205.31000*205.23000
03/28/2006 18:10:00*205.28000*205.28999*205.31000*205.27000
03/28/2006 18:15:00*205.28999*205.31000*205.32001*205.28000
03/28/2006 18:20:00*205.31000*205.37000*205.39999*205.31000
03/28/2006 18:25:00*205.37000*205.24001*205.37000*205.22000
03/28/2006 18:30:00*205.24001*205.28000*205.28000*205.24001
03/28/2006 18:35:00*205.28000*205.37000*205.42000*205.28000
03/28/2006 18:40:00*205.37000*205.28999*205.38000*205.25999
03/28/2006 18:45:00*205.28999*205.28999*205.32001*205.25000
03/28/2006 18:50:00*205.28999*205.28000*205.28999*205.22000
03/28/2006 18:55:00*205.28000*205.28000*205.37000*205.25000
03/28/2006 19:00:00*205.28000*205.21001*205.28000*205.19000
03/28/2006 19:05:00*205.21001*205.20000*205.24001*205.14999
03/28/2006 19:10:00*205.20000*205.19000*205.21001*205.17000
03/28/2006 19:15:00*205.19000*205.21001*205.22000*205.19000
03/28/2006 19:20:00*205.21001*205.19000*205.22000*205.19000
03/28/2006 19:25:00*205.19000*205.24001*205.24001*205.19000
03/28/2006 19:30:00*205.24001*205.31000*205.36000*205.24001
03/28/2006 19:35:00*205.31000*205.25000*205.31000*205.22000
03/28/2006 19:40:00*205.25000*205.30000*205.31000*205.22000
03/28/2006 19:45:00*205.30000*205.28000*205.31000*205.28000
03/28/2006 19:50:00*205.28000*205.37000*205.44000*205.27000
03/28/2006 19:55:00*205.37000*205.50000*205.52000*205.37000
03/28/2006 20:00:00*205.50000*205.53000*205.55000*205.47000
03/28/2006 20:05:00*205.53000*205.50999*205.53000*205.47000
03/28/2006 20:10:00*205.50999*205.37000*205.50999*205.36000
03/28/2006 20:15:00*205.37000*205.33000*205.39000*205.28999
03/28/2006 20:20:00*205.33000*205.31000*205.34000*205.30000
03/28/2006 20:25:00*205.31000*205.33000*205.34000*205.31000
03/28/2006 20:30:00*205.33000*205.39999*205.41000*205.31000
03/28/2006 20:35:00*205.39999*205.30000*205.39999*205.28999
03/28/2006 20:40:00*205.30000*205.34000*205.34000*205.30000
03/28/2006 20:45:00*205.34000*205.35001*205.39999*205.33000
03/28/2006 20:50:00*205.35001*205.41000*205.42000*205.32001
03/28/2006 20:55:00*205.41000*205.39999*205.47000*205.39999
03/28/2006 21:00:00*205.39999*205.36000*205.41000*205.34000
03/28/2006 21:05:00*205.36000*205.39000*205.39000*205.34000
03/28/2006 21:10:00*205.39000*205.39000*205.39000*205.37000
03/28/2006 21:15:00*205.39000*205.39999*205.41000*205.38000
03/28/2006 21:20:00*205.39999*205.45000*205.50000*205.39000
03/28/2006 21:25:00*205.45000*205.47000*205.48000*205.39000
03/28/2006 21:30:00*205.47000*205.47000*205.50000*205.42999
03/28/2006 21:35:00*205.47000*205.47000*205.48000*205.45000
03/28/2006 21:40:00*205.47000*205.45000*205.48000*205.41000
03/28/2006 21:45:00*205.45000*205.46001*205.47000*205.42999
03/28/2006 21:50:00*205.46001*205.46001*205.46001*205.42999
03/28/2006 21:55:00*205.46001*205.44000*205.46001*205.41000
03/28/2006 22:00:00*205.44000*205.52000*205.56000*205.44000
03/28/2006 22:05:00*205.52000*205.50000*205.52000*205.48000
03/28/2006 22:10:00*205.50000*205.48000*205.50000*205.42000
03/28/2006 22:15:00*205.48000*205.49001*205.50000*205.46001
03/28/2006 22:20:00*205.49001*205.48000*205.50000*205.46001
03/28/2006 22:25:00*205.48000*205.48000*205.48000*205.47000
03/28/2006 22:30:00*205.48000*205.45000*205.49001*205.42999
03/28/2006 22:35:00*205.45000*205.38000*205.45000*205.37000
03/28/2006 22:40:00*205.38000*205.44000*205.44000*205.37000
03/28/2006 22:45:00*205.44000*205.50000*205.50000*205.39000
03/28/2006 22:50:00*205.50000*205.38000*205.50999*205.37000
03/28/2006 22:55:00*205.38000*205.21001*205.38000*205.20000
03/28/2006 23:00:00*205.21001*205.28000*205.32001*205.20000
03/28/2006 23:05:00*205.28000*205.22000*205.31000*205.22000
03/28/2006 23:10:00*205.22000*205.21001*205.30000*205.19000
03/28/2006 23:15:00*205.21001*205.27000*205.28000*205.21001
03/28/2006 23:20:00*205.27000*205.25999*205.31000*205.25000
03/28/2006 23:25:00*205.25999*205.28999*205.31000*205.25999
03/28/2006 23:30:00*205.28999*205.23000*205.31000*205.22000
03/28/2006 23:35:00*205.23000*205.27000*205.28000*205.21001
03/28/2006 23:40:00*205.27000*205.28999*205.28999*205.24001
03/28/2006 23:45:00*205.28999*205.36000*205.36000*205.27000
03/28/2006 23:50:00*205.36000*205.35001*205.36000*205.34000
03/28/2006 23:55:00*205.35001*205.33000*205.35001*205.28999
03/29/2006 00:00:00*205.33000*205.36000*205.38000*205.32001
03/29/2006 00:05:00*205.36000*205.35001*205.38000*205.34000
03/29/2006 00:10:00*205.35001*205.31000*205.36000*205.28000
03/29/2006 00:15:00*205.31000*205.35001*205.36000*205.31000
03/29/2006 00:20:00*205.35001*205.33000*205.38000*205.32001
03/29/2006 00:25:00*205.33000*205.31000*205.34000*205.30000
03/29/2006 00:30:00*205.31000*205.33000*205.36000*205.31000
03/29/2006 00:35:00*205.33000*205.35001*205.38000*205.31000
03/29/2006 00:40:00*205.35001*205.39000*205.41000*205.33000
03/29/2006 00:45:00*205.39000*205.36000*205.39999*205.32001
03/29/2006 00:50:00*205.36000*205.38000*205.39000*205.33000
03/29/2006 00:55:00*205.38000*205.33000*205.38000*205.19000
03/29/2006 01:00:00*205.33000*205.25999*205.33000*205.25000
03/29/2006 01:05:00*205.25999*205.33000*205.38000*205.25999
03/29/2006 01:10:00*205.33000*205.28000*205.36000*205.24001
03/29/2006 01:15:00*205.28000*205.35001*205.37000*205.25999
03/29/2006 01:20:00*205.35001*205.33000*205.38000*205.30000
03/29/2006 01:25:00*205.33000*205.44000*205.46001*205.30000
03/29/2006 01:30:00*205.44000*205.42000*205.50999*205.42000
03/29/2006 01:35:00*205.42000*205.45000*205.48000*205.39000
03/29/2006 01:40:00*205.45000*205.42000*205.50000*205.42000
03/29/2006 01:45:00*205.42000*205.42000*205.47000*205.35001
03/29/2006 01:50:00*205.42000*205.36000*205.42999*205.34000
03/29/2006 01:55:00*205.36000*205.14000*205.36000*205.13000
03/29/2006 02:00:00*205.14000*205.09000*205.19000*205.05000
03/29/2006 02:05:00*205.09000*205.16000*205.16000*205.08000
03/29/2006 02:10:00*205.16000*205.17999*205.20000*205.12000
03/29/2006 02:15:00*205.17999*205.13000*205.23000*205.09000
03/29/2006 02:20:00*205.13000*205.00000*205.13000*204.99001
03/29/2006 02:25:00*205.00000*204.89999*205.07001*204.89000
03/29/2006 02:30:00*204.89999*204.86000*204.92000*204.82001
03/29/2006 02:35:00*204.86000*204.86000*204.91000*204.82001
03/29/2006 02:40:00*204.86000*204.82001*204.91000*204.81000
03/29/2006 02:45:00*204.82001*204.67000*204.83000*204.67000
03/29/2006 02:50:00*204.67000*204.69000*204.74001*204.66000
03/29/2006 02:55:00*204.69000*204.73000*204.82001*204.67999
03/29/2006 03:00:00*204.73000*204.74001*204.75000*204.55000
03/29/2006 03:05:00*204.74001*204.73000*204.75000*204.64999
03/29/2006 03:10:00*204.73000*204.75000*204.75000*204.66000
03/29/2006 03:15:00*204.75000*204.82001*204.84000*204.74001
03/29/2006 03:20:00*204.82001*204.78999*204.82001*204.72000
03/29/2006 03:25:00*204.78999*204.77000*204.82001*204.75999
03/29/2006 03:30:00*204.77000*204.70000*204.78000*204.66000
03/29/2006 03:35:00*204.70000*204.55000*204.70000*204.48000
03/29/2006 03:40:00*204.55000*204.70000*204.70000*204.53999
03/29/2006 03:45:00*204.70000*204.77000*204.78999*204.69000
03/29/2006 03:50:00*204.77000*204.75999*204.80000*204.69000
03/29/2006 03:55:00*204.75999*204.67999*204.77000*204.66000
03/29/2006 04:00:00*204.67999*204.78999*204.81000*204.67999
03/29/2006 04:05:00*204.78999*204.81000*204.84000*204.77000
03/29/2006 04:10:00*204.81000*204.77000*204.83000*204.75999
03/29/2006 04:15:00*204.77000*204.83000*204.86000*204.77000
03/29/2006 04:20:00*204.83000*204.78000*204.85001*204.77000
03/29/2006 04:25:00*204.78000*204.83000*204.88000*204.77000
03/29/2006 04:30:00*204.83000*204.80000*204.88000*204.77000
03/29/2006 04:35:00*204.80000*204.87000*204.89999*204.78999
03/29/2006 04:40:00*204.87000*204.85001*204.88000*204.81000
03/29/2006 04:45:00*204.85001*204.78000*204.85001*204.75999
03/29/2006 04:50:00*204.78000*204.83000*204.85001*204.75999
03/29/2006 04:55:00*204.83000*204.81000*204.84000*204.80000
03/29/2006 05:00:00*204.81000*204.71001*204.85001*204.71001
03/29/2006 05:05:00*204.71001*204.86000*204.86000*204.70000
03/29/2006 05:10:00*204.86000*204.82001*204.92000*204.82001
03/29/2006 05:15:00*204.82001*204.69000*204.85001*204.67000
03/29/2006 05:20:00*204.69000*204.75000*204.75999*204.67000
03/29/2006 05:25:00*204.75000*204.81000*204.83000*204.73000
03/29/2006 05:30:00*204.81000*204.85001*204.88000*204.78000
03/29/2006 05:35:00*204.85001*204.81000*204.86000*204.75000
03/29/2006 05:40:00*204.81000*204.85001*204.92999*204.78999
03/29/2006 05:45:00*204.85001*204.77000*204.85001*204.75999
03/29/2006 05:50:00*204.77000*204.80000*204.83000*204.75999
03/29/2006 05:55:00*204.80000*204.71001*204.81000*204.70000
03/29/2006 06:00:00*204.71001*204.66000*204.71001*204.64000
03/29/2006 06:05:00*204.66000*204.72000*204.72000*204.57001
03/29/2006 06:10:00*204.72000*204.75999*204.75999*204.70000
03/29/2006 06:15:00*204.75999*204.75000*204.80000*204.75000
03/29/2006 06:20:00*204.75000*204.64999*204.84000*204.64999
03/29/2006 06:25:00*204.64999*204.71001*204.71001*204.63000
03/29/2006 06:30:00*204.71001*204.57001*204.74001*204.56000
03/29/2006 06:35:00*204.57001*204.49001*204.58000*204.49001
03/29/2006 06:40:00*204.49001*204.50000*204.52000*204.44000
03/29/2006 06:45:00*204.50000*204.47000*204.53000*204.46001
03/29/2006 06:50:00*204.47000*204.50000*204.53000*204.47000
03/29/2006 06:55:00*204.50000*204.49001*204.52000*204.44000
03/29/2006 07:00:00*204.49001*204.50999*204.53000*204.47000
03/29/2006 07:05:00*204.50999*204.42999*204.53999*204.42000
03/29/2006 07:10:00*204.42999*204.44000*204.47000*204.38000
03/29/2006 07:15:00*204.44000*204.57001*204.58000*204.42000
03/29/2006 07:20:00*204.57001*204.56000*204.59000*204.53999
03/29/2006 07:25:00*204.56000*204.58000*204.58000*204.50000
03/29/2006 07:30:00*204.58000*204.53999*204.61000*204.50999
03/29/2006 07:35:00*204.53999*204.50000*204.55000*204.49001
03/29/2006 07:40:00*204.50000*204.41000*204.50999*204.39000
03/29/2006 07:45:00*204.41000*204.39000*204.48000*204.37000
03/29/2006 07:50:00*204.39000*204.45000*204.45000*204.35001
03/29/2006 07:55:00*204.45000*204.46001*204.48000*204.41000
03/29/2006 08:00:00*204.46001*204.42999*204.48000*204.42999
03/29/2006 08:05:00*204.42999*204.41000*204.49001*204.41000
03/29/2006 08:10:00*204.41000*204.49001*204.50999*204.41000
03/29/2006 08:15:00*204.49001*204.58000*204.59000*204.46001
03/29/2006 08:20:00*204.58000*204.50000*204.59000*204.48000
03/29/2006 08:25:00*204.50000*204.53000*204.59000*204.47000
03/29/2006 08:30:00*204.53000*204.55000*204.58000*204.50000
03/29/2006 08:35:00*204.55000*204.60001*204.61000*204.53000
03/29/2006 08:40:00*204.60001*204.60001*204.63000*204.53999
03/29/2006 08:45:00*204.60001*204.58000*204.64000*204.56000
03/29/2006 08:50:00*204.58000*204.58000*204.63000*204.53999
03/29/2006 08:55:00*204.58000*204.47000*204.59000*204.47000
03/29/2006 09:00:00*204.47000*204.45000*204.52000*204.39000
03/29/2006 09:05:00*204.45000*204.60001*204.62000*204.44000
03/29/2006 09:10:00*204.60001*204.57001*204.64000*204.56000
03/29/2006 09:15:00*204.57001*204.61000*204.63000*204.55000
03/29/2006 09:20:00*204.61000*204.64999*204.66000*204.58000
03/29/2006 09:25:00*204.64999*204.67000*204.71001*204.64000
03/29/2006 09:30:00*204.67000*204.69000*204.71001*204.64000
03/29/2006 09:35:00*204.69000*204.64000*204.69000*204.50999
03/29/2006 09:40:00*204.64000*204.69000*204.73000*204.62000
03/29/2006 09:45:00*204.69000*204.72000*204.75999*204.64999
03/29/2006 09:50:00*204.72000*204.74001*204.78999*204.71001
03/29/2006 09:55:00*204.74001*204.78999*204.82001*204.72000
03/29/2006 10:00:00*204.78999*204.75999*204.88000*204.70000
03/29/2006 10:05:00*204.75999*204.67999*204.78000*204.66000
03/29/2006 10:10:00*204.67999*204.53000*204.69000*204.52000
03/29/2006 10:15:00*204.53000*204.55000*204.58000*204.48000
03/29/2006 10:20:00*204.55000*204.48000*204.60001*204.46001
03/29/2006 10:25:00*204.48000*204.38000*204.52000*204.38000
03/29/2006 10:30:00*204.38000*204.48000*204.50999*204.37000
03/29/2006 10:35:00*204.48000*204.50999*204.53999*204.42999
03/29/2006 10:40:00*204.50999*204.48000*204.53000*204.44000
03/29/2006 10:45:00*204.48000*204.50999*204.50999*204.42999
03/29/2006 10:50:00*204.50999*204.44000*204.53000*204.41000
03/29/2006 10:55:00*204.44000*204.50000*204.53999*204.39000
03/29/2006 11:00:00*204.50000*204.49001*204.55000*204.48000
03/29/2006 11:05:00*204.49001*204.53999*204.57001*204.47000
03/29/2006 11:10:00*204.53999*204.50999*204.57001*204.47000
03/29/2006 11:15:00*204.50999*204.55000*204.58000*204.50000
03/29/2006 11:20:00*204.55000*204.55000*204.59000*204.53999
03/29/2006 11:25:00*204.55000*204.42999*204.59000*204.35001
03/29/2006 11:30:00*204.42999*204.27000*204.46001*204.24001
03/29/2006 11:35:00*204.27000*204.27000*204.33000*204.22000
03/29/2006 11:40:00*204.27000*204.35001*204.35001*204.19000
03/29/2006 11:45:00*204.35001*204.39999*204.45000*204.24001
03/29/2006 11:50:00*204.39999*204.38000*204.45000*204.36000
03/29/2006 11:55:00*204.38000*204.36000*204.41000*204.32001
03/29/2006 12:00:00*204.36000*204.38000*204.42999*204.35001
03/29/2006 12:05:00*204.38000*204.34000*204.39000*204.33000
03/29/2006 12:10:00*204.34000*204.33000*204.36000*204.33000
03/29/2006 12:15:00*204.33000*204.33000*204.39000*204.32001
03/29/2006 12:20:00*204.33000*204.35001*204.35001*204.30000
03/29/2006 12:25:00*204.35001*204.32001*204.36000*204.32001
03/29/2006 12:30:00*204.32001*204.32001*204.36000*204.30000
03/29/2006 12:35:00*204.32001*204.34000*204.38000*204.28000
03/29/2006 12:40:00*204.34000*204.33000*204.36000*204.32001
03/29/2006 12:45:00*204.33000*204.25000*204.33000*204.22000
03/29/2006 12:50:00*204.25000*204.25000*204.28000*204.20000
03/29/2006 12:55:00*204.25000*204.10001*204.25999*204.10001
03/29/2006 13:00:00*204.10001*204.00000*204.17000*204.00000
03/29/2006 13:05:00*204.00000*204.09000*204.11000*204.00000
03/29/2006 13:10:00*204.09000*204.06000*204.10001*204.03999
03/29/2006 13:15:00*204.06000*204.03999*204.09000*204.03000
03/29/2006 13:20:00*204.03999*204.08000*204.20000*204.03999
03/29/2006 13:25:00*204.08000*204.11000*204.17000*204.08000
03/29/2006 13:30:00*204.11000*204.09000*204.14000*204.03000
03/29/2006 13:35:00*204.09000*204.17999*204.20000*204.06000
03/29/2006 13:40:00*204.17999*204.21001*204.23000*204.14000
03/29/2006 13:45:00*204.21001*204.23000*204.25000*204.21001
03/29/2006 13:50:00*204.23000*204.14999*204.24001*204.12000
03/29/2006 13:55:00*204.14999*204.07001*204.14999*204.05000
03/29/2006 14:00:00*204.07001*204.06000*204.08000*204.03000
03/29/2006 14:05:00*204.06000*204.03999*204.11000*204.03999
03/29/2006 14:10:00*204.03999*204.06000*204.09000*203.99001
03/29/2006 14:15:00*204.06000*204.22000*204.23000*204.06000
03/29/2006 14:20:00*204.22000*204.25999*204.27000*204.20000
03/29/2006 14:25:00*204.25999*204.24001*204.25999*204.22000
03/29/2006 14:30:00*204.24001*204.27000*204.28999*204.21001
03/29/2006 14:35:00*204.27000*204.28000*204.28999*204.25000
03/29/2006 14:40:00*204.28000*204.31000*204.34000*204.25000
03/29/2006 14:45:00*204.31000*204.34000*204.34000*204.28999
03/29/2006 14:50:00*204.34000*204.27000*204.38000*204.27000
03/29/2006 14:55:00*204.27000*204.30000*204.31000*204.25000
03/29/2006 15:00:00*204.30000*204.28999*204.33000*204.27000
03/29/2006 15:05:00*204.28999*204.35001*204.37000*204.28999
03/29/2006 15:10:00*204.35001*204.32001*204.35001*204.28999
03/29/2006 15:15:00*204.32001*204.28999*204.34000*204.28999
03/29/2006 15:20:00*204.28999*204.25999*204.28999*204.24001
03/29/2006 15:25:00*204.25999*204.25000*204.27000*204.21001
03/29/2006 15:30:00*204.25000*204.25000*204.27000*204.23000
03/29/2006 15:35:00*204.25000*204.27000*204.28000*204.24001
03/29/2006 15:40:00*204.27000*204.20000*204.28000*204.20000
03/29/2006 15:45:00*204.20000*204.20000*204.20000*204.20000
03/29/2006 15:50:00*204.20000*204.17000*204.21001*204.14000
03/29/2006 15:55:00*204.17000*204.20000*204.22000*204.16000
03/29/2006 16:00:00*204.20000*204.20000*204.24001*204.17999
03/29/2006 16:05:00*204.20000*204.23000*204.25000*204.20000
03/29/2006 16:10:00*204.23000*204.25999*204.27000*204.23000
03/29/2006 16:15:00*204.25999*204.32001*204.34000*204.25999
03/29/2006 16:20:00*204.32001*204.22000*204.33000*204.22000
03/29/2006 16:25:00*204.22000*204.28999*204.32001*204.22000
03/29/2006 16:30:00*204.28999*204.32001*204.32001*204.25000
03/29/2006 16:35:00*204.32001*204.31000*204.35001*204.31000
03/29/2006 16:40:00*204.31000*204.32001*204.33000*204.30000
03/29/2006 16:45:00*204.32001*204.35001*204.39000*204.31000
03/29/2006 16:50:00*204.35001*204.19000*204.35001*204.19000
03/29/2006 16:55:00*204.19000*204.19000*204.24001*204.16000
03/29/2006 17:00:00*204.19000*204.19000*204.23000*204.16000
