04/27/2006 18:05:00*205.53000*205.53999*205.53999*205.49001
04/27/2006 18:10:00*205.53999*205.58000*205.59000*205.53999
04/27/2006 18:15:00*205.58000*205.62000*205.63000*205.56000
04/27/2006 18:20:00*205.62000*205.61000*205.64000*205.61000
04/27/2006 18:25:00*205.61000*205.64000*205.72000*205.60001
04/27/2006 18:30:00*205.64000*205.52000*205.67000*205.50000
04/27/2006 18:35:00*205.52000*205.49001*205.58000*205.48000
04/27/2006 18:40:00*205.49001*205.41000*205.49001*205.36000
04/27/2006 18:45:00*205.41000*205.44000*205.49001*205.39999
04/27/2006 18:50:00*205.44000*205.48000*205.48000*205.42000
04/27/2006 18:55:00*205.48000*205.56000*205.58000*205.48000
04/27/2006 19:00:00*205.56000*205.53999*205.59000*205.50999
04/27/2006 19:05:00*205.53999*205.53000*205.58000*205.50000
04/27/2006 19:10:00*205.53000*205.53999*205.53999*205.49001
04/27/2006 19:15:00*205.53999*205.52000*205.53999*205.50999
04/27/2006 19:20:00*205.52000*205.46001*205.52000*205.44000
04/27/2006 19:25:00*205.46001*205.41000*205.46001*205.39000
04/27/2006 19:30:00*205.41000*205.39999*205.47000*205.39000
04/27/2006 19:35:00*205.39999*205.49001*205.49001*205.37000
04/27/2006 19:40:00*205.49001*205.48000*205.50999*205.45000
04/27/2006 19:45:00*205.48000*205.49001*205.50999*205.46001
04/27/2006 19:50:00*205.49001*205.50000*205.50999*205.46001
04/27/2006 19:55:00*205.50000*205.48000*205.50999*205.47000
04/27/2006 20:00:00*205.48000*205.50000*205.50000*205.42999
04/27/2006 20:05:00*205.50000*205.48000*205.52000*205.46001
04/27/2006 20:10:00*205.48000*205.60001*205.62000*205.48000
04/27/2006 20:15:00*205.60001*205.63000*205.67999*205.60001
04/27/2006 20:20:00*205.63000*205.50999*205.64999*205.45000
04/27/2006 20:25:00*205.50999*205.53999*205.55000*205.42999
04/27/2006 20:30:00*205.53999*205.55000*205.59000*205.53000
04/27/2006 20:35:00*205.55000*205.53999*205.59000*205.52000
04/27/2006 20:40:00*205.53999*205.64000*205.67999*205.50999
04/27/2006 20:45:00*205.64000*205.64000*205.67000*205.60001
04/27/2006 20:50:00*205.64000*205.69000*205.69000*205.64000
04/27/2006 20:55:00*205.69000*205.81000*205.81000*205.64999
04/27/2006 21:00:00*205.81000*205.83000*205.85001*205.75999
04/27/2006 21:05:00*205.83000*205.71001*205.87000*205.67999
04/27/2006 21:10:00*205.71001*205.67000*205.71001*205.63000
04/27/2006 21:15:00*205.67000*205.67000*205.69000*205.61000
04/27/2006 21:20:00*205.67000*205.75000*205.77000*205.67000
04/27/2006 21:25:00*205.75000*205.71001*205.75000*205.67999
04/27/2006 21:30:00*205.71001*205.70000*205.75000*205.69000
04/27/2006 21:35:00*205.70000*205.80000*205.83000*205.69000
04/27/2006 21:40:00*205.80000*205.81000*205.81000*205.75000
04/27/2006 21:45:00*205.81000*205.67000*205.86000*205.67000
04/27/2006 21:50:00*205.67000*205.64999*205.69000*205.64000
04/27/2006 21:55:00*205.64999*205.73000*205.73000*205.63000
04/27/2006 22:00:00*205.73000*205.78000*205.78000*205.72000
04/27/2006 22:05:00*205.78000*205.77000*205.82001*205.75000
04/27/2006 22:10:00*205.77000*205.69000*205.77000*205.69000
04/27/2006 22:15:00*205.69000*205.66000*205.72000*205.66000
04/27/2006 22:20:00*205.66000*205.67000*205.69000*205.64999
04/27/2006 22:25:00*205.67000*205.71001*205.73000*205.67000
04/27/2006 22:30:00*205.71001*205.67999*205.71001*205.66000
04/27/2006 22:35:00*205.67999*205.69000*205.70000*205.64999
04/27/2006 22:40:00*205.69000*205.70000*205.71001*205.67999
04/27/2006 22:45:00*205.70000*205.74001*205.77000*205.67999
04/27/2006 22:50:00*205.74001*205.67999*205.74001*205.67999
04/27/2006 22:55:00*205.67999*205.69000*205.69000*205.66000
04/27/2006 23:00:00*205.69000*205.66000*205.69000*205.66000
04/27/2006 23:05:00*205.66000*205.67999*205.69000*205.62000
04/27/2006 23:10:00*205.67999*205.67999*205.70000*205.67000
04/27/2006 23:15:00*205.67999*205.70000*205.72000*205.67999
04/27/2006 23:20:00*205.70000*205.77000*205.78000*205.69000
04/27/2006 23:25:00*205.77000*205.78000*205.78999*205.75000
04/27/2006 23:30:00*205.78000*205.78000*205.78000*205.75000
04/27/2006 23:35:00*205.78000*205.78000*205.78999*205.75999
04/27/2006 23:40:00*205.78000*205.80000*205.80000*205.77000
04/27/2006 23:45:00*205.80000*205.80000*205.81000*205.78000
04/27/2006 23:50:00*205.80000*205.78999*205.81000*205.77000
04/27/2006 23:55:00*205.78999*205.78999*205.82001*205.78999
04/28/2006 00:00:00*205.78999*205.78000*205.81000*205.77000
04/28/2006 00:05:00*205.78000*205.87000*205.88000*205.78000
04/28/2006 00:10:00*205.87000*205.84000*205.89000*205.84000
04/28/2006 00:15:00*205.84000*205.84000*205.89000*205.84000
04/28/2006 00:20:00*205.84000*205.84000*205.85001*205.84000
04/28/2006 00:25:00*205.84000*205.82001*205.85001*205.81000
04/28/2006 00:30:00*205.82001*205.80000*205.84000*205.78999
04/28/2006 00:35:00*205.80000*205.77000*205.81000*205.75999
04/28/2006 00:40:00*205.77000*205.80000*205.80000*205.77000
04/28/2006 00:45:00*205.80000*205.72000*205.80000*205.72000
04/28/2006 00:50:00*205.72000*205.67000*205.73000*205.67000
04/28/2006 00:55:00*205.67000*205.67999*205.67999*205.64000
04/28/2006 01:00:00*205.67999*205.70000*205.73000*205.67000
04/28/2006 01:05:00*205.70000*205.72000*205.73000*205.69000
04/28/2006 01:10:00*205.72000*205.72000*205.75000*205.71001
04/28/2006 01:15:00*205.72000*205.71001*205.73000*205.69000
04/28/2006 01:20:00*205.71001*205.71001*205.74001*205.69000
04/28/2006 01:25:00*205.71001*205.73000*205.73000*205.69000
04/28/2006 01:30:00*205.73000*205.75999*205.75999*205.72000
04/28/2006 01:35:00*205.75999*205.71001*205.75999*205.69000
04/28/2006 01:40:00*205.71001*205.73000*205.75000*205.67999
04/28/2006 01:45:00*205.73000*205.67000*205.73000*205.67000
04/28/2006 01:50:00*205.67000*205.66000*205.69000*205.66000
04/28/2006 01:55:00*205.66000*205.67000*205.67999*205.63000
04/28/2006 02:00:00*205.67000*205.60001*205.67000*205.59000
04/28/2006 02:05:00*205.60001*205.59000*205.64999*205.53000
04/28/2006 02:10:00*205.59000*205.49001*205.66000*205.45000
04/28/2006 02:15:00*205.49001*205.48000*205.55000*205.46001
04/28/2006 02:20:00*205.48000*205.53999*205.55000*205.45000
04/28/2006 02:25:00*205.53999*205.56000*205.58000*205.50999
04/28/2006 02:30:00*205.56000*205.53999*205.61000*205.49001
04/28/2006 02:35:00*205.53999*205.57001*205.63000*205.53999
04/28/2006 02:40:00*205.57001*205.59000*205.62000*205.57001
04/28/2006 02:45:00*205.59000*205.81000*205.86000*205.57001
04/28/2006 02:50:00*205.81000*205.81000*206.00999*205.77000
04/28/2006 02:55:00*205.81000*205.53999*205.83000*205.53999
04/28/2006 03:00:00*205.53999*205.67999*205.67999*205.53999
04/28/2006 03:05:00*205.67999*205.63000*205.70000*205.63000
04/28/2006 03:10:00*205.63000*205.67000*205.67000*205.63000
04/28/2006 03:15:00*205.67000*205.67999*205.71001*205.64999
04/28/2006 03:20:00*205.67999*205.78999*205.85001*205.67000
04/28/2006 03:25:00*205.78999*205.81000*205.85001*205.75000
04/28/2006 03:30:00*205.81000*205.84000*205.87000*205.80000
04/28/2006 03:35:00*205.84000*205.83000*205.89999*205.82001
04/28/2006 03:40:00*205.83000*205.94000*205.94000*205.82001
04/28/2006 03:45:00*205.94000*205.88000*205.98000*205.88000
04/28/2006 03:50:00*205.88000*205.99001*206.00000*205.88000
04/28/2006 03:55:00*205.99001*205.96001*206.00999*205.92999
04/28/2006 04:00:00*205.96001*205.91000*205.98000*205.86000
04/28/2006 04:05:00*205.91000*205.96001*205.99001*205.89000
04/28/2006 04:10:00*205.96001*205.99001*206.06000*205.92999
04/28/2006 04:15:00*205.99001*206.07001*206.07001*205.98000
04/28/2006 04:20:00*206.07001*206.05000*206.08000*206.00999
04/28/2006 04:25:00*206.05000*206.03000*206.05000*205.96001
04/28/2006 04:30:00*206.03000*205.96001*206.03000*205.92000
04/28/2006 04:35:00*205.96001*205.96001*206.12000*205.92000
04/28/2006 04:40:00*205.96001*206.08000*206.09000*205.94000
04/28/2006 04:45:00*206.08000*205.97000*206.13000*205.97000
04/28/2006 04:50:00*205.97000*205.98000*206.03999*205.97000
04/28/2006 04:55:00*205.98000*205.84000*206.02000*205.83000
04/28/2006 05:00:00*205.84000*205.84000*205.91000*205.72000
04/28/2006 05:05:00*205.84000*205.87000*205.89000*205.83000
04/28/2006 05:10:00*205.87000*205.86000*205.89000*205.84000
04/28/2006 05:15:00*205.86000*205.91000*205.92999*205.85001
04/28/2006 05:20:00*205.91000*205.98000*206.02000*205.89999
04/28/2006 05:25:00*205.98000*206.00000*206.03000*205.98000
04/28/2006 05:30:00*206.00000*206.00999*206.00999*205.92999
04/28/2006 05:35:00*206.00999*206.13000*206.16000*206.00999
04/28/2006 05:40:00*206.13000*206.10001*206.14000*206.07001
04/28/2006 05:45:00*206.10001*206.20000*206.21001*206.09000
04/28/2006 05:50:00*206.20000*206.34000*206.34000*206.20000
04/28/2006 05:55:00*206.34000*206.37000*206.42000*206.31000
04/28/2006 06:00:00*206.37000*206.42000*206.44000*206.31000
04/28/2006 06:05:00*206.42000*206.36000*206.45000*206.36000
04/28/2006 06:10:00*206.36000*206.38000*206.39999*206.33000
04/28/2006 06:15:00*206.38000*206.33000*206.39000*206.31000
04/28/2006 06:20:00*206.33000*206.35001*206.42000*206.31000
04/28/2006 06:25:00*206.35001*206.39000*206.39000*206.33000
04/28/2006 06:30:00*206.39000*206.38000*206.42000*206.37000
04/28/2006 06:35:00*206.38000*206.30000*206.39999*206.28999
04/28/2006 06:40:00*206.30000*206.22000*206.33000*206.21001
04/28/2006 06:45:00*206.22000*206.36000*206.36000*206.22000
04/28/2006 06:50:00*206.36000*206.24001*206.36000*206.20000
04/28/2006 06:55:00*206.24001*206.16000*206.24001*206.14000
04/28/2006 07:00:00*206.16000*206.25000*206.28000*206.13000
04/28/2006 07:05:00*206.25000*206.27000*206.28999*206.21001
04/28/2006 07:10:00*206.27000*206.27000*206.32001*206.25000
04/28/2006 07:15:00*206.27000*206.28999*206.32001*206.24001
04/28/2006 07:20:00*206.28999*206.25000*206.34000*206.25000
04/28/2006 07:25:00*206.25000*206.30000*206.30000*206.24001
04/28/2006 07:30:00*206.30000*206.30000*206.36000*206.25000
04/28/2006 07:35:00*206.30000*206.28999*206.32001*206.25000
04/28/2006 07:40:00*206.28999*206.35001*206.37000*206.28999
04/28/2006 07:45:00*206.35001*206.42999*206.45000*206.34000
04/28/2006 07:50:00*206.42999*206.32001*206.44000*206.31000
04/28/2006 07:55:00*206.32001*206.37000*206.42999*206.32001
04/28/2006 08:00:00*206.37000*206.44000*206.56000*206.37000
04/28/2006 08:05:00*206.44000*206.36000*206.47000*206.35001
04/28/2006 08:10:00*206.36000*206.42000*206.42000*206.34000
04/28/2006 08:15:00*206.42000*206.33000*206.46001*206.30000
04/28/2006 08:20:00*206.33000*206.23000*206.44000*206.23000
04/28/2006 08:25:00*206.23000*206.28999*206.33000*206.22000
04/28/2006 08:30:00*206.28999*206.42000*206.42999*206.27000
04/28/2006 08:35:00*206.42000*206.30000*206.42999*206.17999
04/28/2006 08:40:00*206.30000*206.39999*206.44000*206.30000
04/28/2006 08:45:00*206.39999*206.38000*206.39999*206.28999
04/28/2006 08:50:00*206.38000*206.39000*206.44000*206.34000
04/28/2006 08:55:00*206.39000*206.34000*206.42999*206.34000
04/28/2006 09:00:00*206.34000*206.45000*206.45000*206.34000
04/28/2006 09:05:00*206.45000*206.57001*206.57001*206.44000
04/28/2006 09:10:00*206.57001*206.49001*206.61000*206.49001
04/28/2006 09:15:00*206.49001*206.52000*206.55000*206.46001
04/28/2006 09:20:00*206.52000*206.48000*206.55000*206.44000
04/28/2006 09:25:00*206.48000*206.41000*206.53000*206.41000
04/28/2006 09:30:00*206.41000*206.37000*206.42000*206.32001
04/28/2006 09:35:00*206.37000*206.35001*206.39999*206.34000
04/28/2006 09:40:00*206.35001*206.37000*206.39999*206.33000
04/28/2006 09:45:00*206.37000*206.25999*206.38000*206.21001
04/28/2006 09:50:00*206.25999*206.42999*206.44000*206.25000
04/28/2006 09:55:00*206.42999*206.44000*206.49001*206.35001
04/28/2006 10:00:00*206.44000*206.35001*206.46001*206.33000
04/28/2006 10:05:00*206.35001*206.32001*206.37000*206.23000
04/28/2006 10:10:00*206.32001*206.47000*206.49001*206.32001
04/28/2006 10:15:00*206.47000*206.44000*206.52000*206.38000
04/28/2006 10:20:00*206.44000*206.46001*206.50000*206.34000
04/28/2006 10:25:00*206.46001*206.37000*206.48000*206.33000
04/28/2006 10:30:00*206.37000*206.27000*206.39999*206.23000
04/28/2006 10:35:00*206.27000*206.60001*206.60001*206.23000
04/28/2006 10:40:00*206.60001*206.77000*206.80000*206.60001
04/28/2006 10:45:00*206.77000*206.84000*206.92000*206.74001
04/28/2006 10:50:00*206.84000*207.00000*207.00000*206.83000
04/28/2006 10:55:00*207.00000*206.92999*207.07001*206.92999
04/28/2006 11:00:00*206.92999*207.42999*207.44000*206.92999
04/28/2006 11:05:00*207.42999*207.14000*207.45000*207.14000
04/28/2006 11:10:00*207.14000*207.45000*207.47000*207.08000
04/28/2006 11:15:00*207.45000*207.28999*207.46001*207.28999
04/28/2006 11:20:00*207.28999*207.25999*207.42000*207.14999
04/28/2006 11:25:00*207.25999*207.19000*207.31000*207.11000
04/28/2006 11:30:00*207.19000*207.17000*207.20000*207.08000
04/28/2006 11:35:00*207.17000*207.11000*207.21001*207.09000
04/28/2006 11:40:00*207.11000*207.14999*207.24001*207.07001
04/28/2006 11:45:00*207.14999*207.11000*207.28999*207.11000
04/28/2006 11:50:00*207.11000*207.17999*207.25999*207.11000
04/28/2006 11:55:00*207.17999*207.24001*207.24001*207.09000
04/28/2006 12:00:00*207.24001*207.11000*207.28000*207.10001
04/28/2006 12:05:00*207.11000*207.03999*207.14999*207.03999
04/28/2006 12:10:00*207.03999*207.03999*207.06000*206.87000
04/28/2006 12:15:00*207.03999*207.02000*207.14999*207.00999
04/28/2006 12:20:00*207.02000*207.09000*207.10001*207.00999
04/28/2006 12:25:00*207.09000*207.02000*207.09000*207.02000
04/28/2006 12:30:00*207.02000*207.05000*207.07001*207.02000
04/28/2006 12:35:00*207.05000*206.99001*207.05000*206.98000
04/28/2006 12:40:00*206.99001*206.97000*207.00000*206.89999
04/28/2006 12:45:00*206.97000*206.86000*206.97000*206.85001
04/28/2006 12:50:00*206.86000*207.03999*207.09000*206.86000
04/28/2006 12:55:00*207.03999*207.07001*207.08000*206.98000
04/28/2006 13:00:00*207.07001*207.07001*207.07001*207.00000
04/28/2006 13:05:00*207.07001*207.06000*207.09000*207.00000
04/28/2006 13:10:00*207.06000*207.00000*207.08000*207.00000
04/28/2006 13:15:00*207.00000*207.00000*207.05000*206.96001
04/28/2006 13:20:00*207.00000*207.03999*207.03999*206.97000
04/28/2006 13:25:00*207.03999*207.14000*207.16000*207.03000
04/28/2006 13:30:00*207.14000*207.17000*207.19000*207.10001
04/28/2006 13:35:00*207.17000*207.06000*207.17000*207.06000
04/28/2006 13:40:00*207.06000*207.00999*207.08000*206.97000
04/28/2006 13:45:00*207.00999*207.08000*207.09000*207.00999
04/28/2006 13:50:00*207.08000*207.08000*207.08000*207.05000
04/28/2006 13:55:00*207.08000*207.00999*207.09000*206.99001
04/28/2006 14:00:00*207.00999*207.05000*207.09000*207.00999
04/28/2006 14:05:00*207.05000*207.03000*207.07001*206.98000
04/28/2006 14:10:00*207.03000*207.06000*207.11000*207.02000
04/28/2006 14:15:00*207.06000*207.20000*207.21001*207.06000
04/28/2006 14:20:00*207.20000*207.22000*207.23000*207.14000
04/28/2006 14:25:00*207.22000*207.05000*207.22000*207.03999
04/28/2006 14:30:00*207.05000*207.05000*207.09000*207.03000
04/28/2006 14:35:00*207.05000*207.05000*207.06000*207.00000
04/28/2006 14:40:00*207.05000*206.92999*207.06000*206.92000
04/28/2006 14:45:00*206.92999*206.96001*206.98000*206.92999
04/28/2006 14:50:00*206.96001*206.99001*207.00999*206.95000
04/28/2006 14:55:00*206.99001*207.00999*207.05000*206.97000
04/28/2006 15:00:00*207.00999*207.02000*207.05000*207.00999
04/28/2006 15:05:00*207.02000*207.03000*207.10001*207.00999
04/28/2006 15:10:00*207.03000*207.02000*207.03999*206.99001
04/28/2006 15:15:00*207.02000*207.08000*207.12000*207.02000
04/28/2006 15:20:00*207.08000*207.08000*207.09000*207.03000
04/28/2006 15:25:00*207.08000*207.08000*207.09000*207.06000
04/28/2006 15:30:00*207.08000*207.20000*207.22000*207.08000
04/28/2006 15:35:00*207.20000*207.21001*207.25000*207.19000
04/28/2006 15:40:00*207.21001*207.25999*207.25999*207.19000
04/28/2006 15:45:00*207.25999*207.31000*207.31000*207.24001
04/28/2006 15:50:00*207.31000*207.41000*207.42000*207.31000
04/28/2006 15:55:00*207.41000*207.44000*207.45000*207.38000
04/28/2006 16:00:00*207.44000*207.44000*207.48000*207.41000
04/28/2006 16:05:00*207.44000*207.53999*207.58000*207.44000
04/28/2006 16:10:00*207.53999*207.56000*207.60001*207.52000
04/28/2006 16:15:00*207.56000*207.58000*207.64000*207.52000
04/28/2006 16:20:00*207.58000*207.63000*207.63000*207.58000
04/28/2006 16:25:00*207.67999*207.69000*207.70000*207.64999
04/28/2006 16:30:00*207.63000*207.58000*207.64999*207.58000
04/28/2006 16:35:00*207.58000*207.58000*207.58000*207.57001
04/28/2006 16:40:00*207.78000*207.64999*207.85001*207.55000
04/28/2006 16:45:00*207.63000*207.67000*207.85001*207.58000
04/28/2006 16:50:00*207.86000*207.58000*207.86000*207.58000
04/28/2006 16:55:00*207.63499*207.64999*207.84000*207.53000
04/28/2006 17:00:00*207.82001*207.82001*207.82001*207.67000
