04/28/2005 17:05:00*106.09000*106.08000*106.10000*106.07000
04/28/2005 17:10:00*106.08000*106.10000*106.11000*106.07000
04/28/2005 17:15:00*106.10000*106.10000*106.11000*106.08000
04/28/2005 17:20:00*106.10000*106.10000*106.12000*106.08000
04/28/2005 17:25:00*106.10000*106.11000*106.12000*106.09000
04/28/2005 17:30:00*106.11000*106.09000*106.12000*106.06000
04/28/2005 17:35:00*106.09000*106.09000*106.10000*106.08000
04/28/2005 17:40:00*106.09000*106.09000*106.09000*106.05000
04/28/2005 17:45:00*106.09000*106.10000*106.10000*106.06000
04/28/2005 17:50:00*106.10000*106.08000*106.11000*106.05000
04/28/2005 17:55:00*106.08000*106.12000*106.12000*106.07000
04/28/2005 18:00:00*106.12000*106.08000*106.13000*106.08000
04/28/2005 18:05:00*106.08000*106.04000*106.09000*106.02000
04/28/2005 18:10:00*106.04000*106.05000*106.06000*106.03000
04/28/2005 18:15:00*106.05000*106.08000*106.08000*106.03000
04/28/2005 18:20:00*106.08000*106.05000*106.08000*106.04000
04/28/2005 18:25:00*106.05000*106.06000*106.06000*106.03000
04/28/2005 18:30:00*106.06000*106.06000*106.08000*106.04000
04/28/2005 18:35:00*106.06000*106.07000*106.07000*106.04000
04/28/2005 18:40:00*106.07000*106.06000*106.07000*106.05000
04/28/2005 18:45:00*106.06000*106.04000*106.06000*106.03000
04/28/2005 18:50:00*106.04000*106.05000*106.07000*106.04000
04/28/2005 18:55:00*106.05000*106.06000*106.06000*106.03000
04/28/2005 19:00:00*106.06000*106.07000*106.08000*106.03000
04/28/2005 19:05:00*106.07000*106.09000*106.10000*106.05000
04/28/2005 19:10:00*106.09000*106.11000*106.11000*106.09000
04/28/2005 19:15:00*106.11000*106.09000*106.11000*106.08000
04/28/2005 19:20:00*106.09000*106.09000*106.10000*106.08000
04/28/2005 19:25:00*106.09000*106.09000*106.09000*106.06000
04/28/2005 19:30:00*106.09000*106.06000*106.09000*106.05000
04/28/2005 19:35:00*106.06000*106.07000*106.08000*106.05000
04/28/2005 19:40:00*106.07000*106.06000*106.09000*106.05000
04/28/2005 19:45:00*106.06000*106.06000*106.07000*106.05000
04/28/2005 19:50:00*106.06000*106.03000*106.06000*106.01000
04/28/2005 19:55:00*106.03000*106.06000*106.06000*106.00000
04/28/2005 20:00:00*106.06000*106.05000*106.07000*106.04000
04/28/2005 20:05:00*106.05000*106.04000*106.05000*106.03000
04/28/2005 20:10:00*106.04000*106.02000*106.04000*106.00000
04/28/2005 20:15:00*106.02000*105.99000*106.02000*105.98000
04/28/2005 20:20:00*105.99000*105.94000*105.99000*105.93000
04/28/2005 20:25:00*105.94000*105.95000*105.96000*105.94000
04/28/2005 20:30:00*105.95000*106.00000*106.00000*105.95000
04/28/2005 20:35:00*106.00000*106.00000*106.02000*105.99000
04/28/2005 20:40:00*106.00000*105.94000*106.00000*105.92000
04/28/2005 20:45:00*105.94000*105.92000*105.95000*105.89000
04/28/2005 20:50:00*105.92000*105.86000*105.94000*105.86000
04/28/2005 20:55:00*105.86000*105.87000*105.88000*105.83000
04/28/2005 21:00:00*105.87000*105.87000*105.88000*105.84000
04/28/2005 21:05:00*105.87000*105.87000*105.89000*105.86000
04/28/2005 21:10:00*105.87000*105.85000*105.88000*105.84000
04/28/2005 21:15:00*105.85000*105.83000*105.85000*105.82000
04/28/2005 21:20:00*105.83000*105.84000*105.86000*105.83000
04/28/2005 21:25:00*105.84000*105.83000*105.87000*105.83000
04/28/2005 21:30:00*105.83000*105.87000*105.87000*105.83000
04/28/2005 21:35:00*105.87000*105.86000*105.88000*105.84000
04/28/2005 21:40:00*105.86000*105.83000*105.86000*105.82000
04/28/2005 21:45:00*105.83000*105.83000*105.84000*105.82000
04/28/2005 21:50:00*105.83000*105.87000*105.87000*105.81000
04/28/2005 21:55:00*105.87000*105.86000*105.87000*105.84000
04/28/2005 22:00:00*105.86000*105.89000*105.89000*105.85000
04/28/2005 22:05:00*105.89000*105.84000*105.89000*105.82000
04/28/2005 22:10:00*105.84000*105.85000*105.87000*105.84000
04/28/2005 22:15:00*105.85000*105.86000*105.86000*105.82000
04/28/2005 22:20:00*105.86000*105.84000*105.86000*105.83000
04/28/2005 22:25:00*105.84000*105.84000*105.85000*105.82000
04/28/2005 22:30:00*105.84000*105.84000*105.85000*105.83000
04/28/2005 22:35:00*105.84000*105.84000*105.85000*105.83000
04/28/2005 22:40:00*105.84000*105.84000*105.85000*105.83000
04/28/2005 22:45:00*105.84000*105.83000*105.84000*105.81000
04/28/2005 22:50:00*105.83000*105.82000*105.83000*105.81000
04/28/2005 22:55:00*105.82000*105.84000*105.85000*105.82000
04/28/2005 23:00:00*105.84000*105.80000*105.84000*105.80000
04/28/2005 23:05:00*105.80000*105.82000*105.83000*105.80000
04/28/2005 23:10:00*105.82000*105.82000*105.83000*105.82000
04/28/2005 23:15:00*105.82000*105.82000*105.83000*105.81000
04/28/2005 23:20:00*105.82000*105.83000*105.84000*105.82000
04/28/2005 23:25:00*105.83000*105.83000*105.84000*105.82000
04/28/2005 23:30:00*105.83000*105.82000*105.84000*105.81000
04/28/2005 23:35:00*105.82000*105.83000*105.83000*105.82000
04/28/2005 23:40:00*105.83000*105.82000*105.84000*105.82000
04/28/2005 23:45:00*105.82000*105.84000*105.84000*105.82000
04/28/2005 23:50:00*105.84000*105.85000*105.86000*105.83000
04/28/2005 23:55:00*105.85000*105.85000*105.86000*105.83000
04/29/2005 00:00:00*105.85000*105.87000*105.87000*105.85000
04/29/2005 00:05:00*105.87000*105.83000*105.88000*105.81000
04/29/2005 00:10:00*105.83000*105.80000*105.85000*105.80000
04/29/2005 00:15:00*105.80000*105.78000*105.81000*105.78000
04/29/2005 00:20:00*105.78000*105.73000*105.78000*105.69000
04/29/2005 00:25:00*105.73000*105.70000*105.77000*105.69000
04/29/2005 00:30:00*105.70000*105.60000*105.71000*105.60000
04/29/2005 00:35:00*105.60000*105.60000*105.66000*105.59000
04/29/2005 00:40:00*105.60000*105.45000*105.61000*105.42000
04/29/2005 00:45:00*105.45000*105.65000*105.81000*105.45000
04/29/2005 00:50:00*105.65000*105.62000*105.69000*105.52000
04/29/2005 00:55:00*105.62000*105.58000*105.65000*105.58000
04/29/2005 01:00:00*105.58000*105.51000*105.58000*105.51000
04/29/2005 01:05:00*105.51000*105.51000*105.52000*105.49000
04/29/2005 01:10:00*105.51000*105.52000*105.54000*105.50000
04/29/2005 01:15:00*105.52000*105.60000*105.60000*105.52000
04/29/2005 01:20:00*105.60000*105.56000*105.63000*105.56000
04/29/2005 01:25:00*105.56000*105.54000*105.57000*105.51000
04/29/2005 01:30:00*105.54000*105.56000*105.57000*105.50000
04/29/2005 01:35:00*105.56000*105.53000*105.57000*105.53000
04/29/2005 01:40:00*105.53000*105.51000*105.54000*105.48000
04/29/2005 01:45:00*105.51000*105.60000*105.60000*105.36000
04/29/2005 01:50:00*105.60000*105.41000*105.62000*105.39000
04/29/2005 01:55:00*105.41000*105.42000*105.48000*105.40000
04/29/2005 02:00:00*105.42000*105.38000*105.42000*105.32000
04/29/2005 02:05:00*105.38000*105.28000*105.38000*105.28000
04/29/2005 02:10:00*105.28000*105.25000*105.32000*105.19000
04/29/2005 02:15:00*105.25000*105.27000*105.37000*105.24000
04/29/2005 02:20:00*105.27000*105.22000*105.36000*105.22000
04/29/2005 02:25:00*105.22000*105.26000*105.26000*105.15000
04/29/2005 02:30:00*105.26000*105.27000*105.28000*105.23000
04/29/2005 02:35:00*105.27000*105.22000*105.30000*105.19000
04/29/2005 02:40:00*105.22000*105.26000*105.31000*105.20000
04/29/2005 02:45:00*105.26000*105.26000*105.30000*105.24000
04/29/2005 02:50:00*105.26000*105.30000*105.30000*105.26000
04/29/2005 02:55:00*105.30000*105.25000*105.32000*105.25000
04/29/2005 03:00:00*105.25000*105.19000*105.25000*105.16000
04/29/2005 03:05:00*105.19000*105.23000*105.24000*105.19000
04/29/2005 03:10:00*105.23000*105.23000*105.24000*105.22000
04/29/2005 03:15:00*105.23000*105.29000*105.31000*105.23000
04/29/2005 03:20:00*105.29000*105.27000*105.32000*105.26000
04/29/2005 03:25:00*105.27000*105.25000*105.30000*105.24000
04/29/2005 03:30:00*105.25000*105.21000*105.25000*105.17000
04/29/2005 03:35:00*105.21000*105.23000*105.25000*105.20000
04/29/2005 03:40:00*105.23000*105.20000*105.25000*105.19000
04/29/2005 03:45:00*105.20000*105.17000*105.20000*105.15000
04/29/2005 03:50:00*105.17000*105.10000*105.17000*105.09000
04/29/2005 03:55:00*105.10000*105.09000*105.12000*105.08000
04/29/2005 04:00:00*105.09000*105.03000*105.10000*105.00000
04/29/2005 04:05:00*105.03000*105.09000*105.11000*105.01000
04/29/2005 04:10:00*105.09000*105.14000*105.15000*105.07000
04/29/2005 04:15:00*105.14000*105.17000*105.19000*105.13000
04/29/2005 04:20:00*105.17000*105.23000*105.25000*105.17000
04/29/2005 04:25:00*105.23000*105.29000*105.30000*105.20000
04/29/2005 04:30:00*105.29000*105.26000*105.40000*105.25000
04/29/2005 04:35:00*105.26000*105.26000*105.28000*105.24000
04/29/2005 04:40:00*105.26000*105.28000*105.29000*105.20000
04/29/2005 04:45:00*105.28000*105.25000*105.29000*105.23000
04/29/2005 04:50:00*105.25000*105.21000*105.26000*105.21000
04/29/2005 04:55:00*105.21000*105.22000*105.37000*105.18000
04/29/2005 05:00:00*105.22000*105.06000*105.25000*105.05000
04/29/2005 05:05:00*105.06000*105.14000*105.16000*105.05000
04/29/2005 05:10:00*105.14000*105.13000*105.14000*105.08000
04/29/2005 05:15:00*105.13000*105.13000*105.17000*105.11000
04/29/2005 05:20:00*105.13000*105.16000*105.20000*105.10000
04/29/2005 05:25:00*105.16000*105.15000*105.21000*105.13000
04/29/2005 05:30:00*105.15000*105.14000*105.17000*105.11000
04/29/2005 05:35:00*105.14000*105.14000*105.17000*105.14000
04/29/2005 05:40:00*105.14000*105.09000*105.15000*105.03000
04/29/2005 05:45:00*105.09000*105.11000*105.12000*105.06000
04/29/2005 05:50:00*105.11000*105.09000*105.13000*105.09000
04/29/2005 05:55:00*105.09000*105.05000*105.11000*105.05000
04/29/2005 06:00:00*105.05000*105.05000*105.08000*105.04000
04/29/2005 06:05:00*105.05000*105.06000*105.08000*105.05000
04/29/2005 06:10:00*105.06000*105.08000*105.08000*105.01000
04/29/2005 06:15:00*105.08000*105.11000*105.14000*105.07000
04/29/2005 06:20:00*105.11000*105.13000*105.14000*105.09000
04/29/2005 06:25:00*105.13000*105.15000*105.16000*105.11000
04/29/2005 06:30:00*105.15000*105.12000*105.19000*105.12000
04/29/2005 06:35:00*105.12000*105.15000*105.15000*105.12000
04/29/2005 06:40:00*105.15000*105.09000*105.15000*105.09000
04/29/2005 06:45:00*105.09000*105.11000*105.14000*105.09000
04/29/2005 06:50:00*105.11000*105.09000*105.13000*105.08000
04/29/2005 06:55:00*105.09000*105.12000*105.13000*105.08000
04/29/2005 07:00:00*105.12000*105.16000*105.17000*105.12000
04/29/2005 07:05:00*105.16000*105.15000*105.17000*105.13000
04/29/2005 07:10:00*105.15000*105.09000*105.16000*105.06000
04/29/2005 07:15:00*105.09000*105.10000*105.12000*105.08000
04/29/2005 07:20:00*105.10000*105.11000*105.13000*105.10000
04/29/2005 07:25:00*105.11000*105.13000*105.15000*105.11000
04/29/2005 07:30:00*105.13000*105.13000*105.15000*105.13000
04/29/2005 07:35:00*105.13000*105.08000*105.14000*105.08000
04/29/2005 07:40:00*105.08000*105.11000*105.13000*105.08000
04/29/2005 07:45:00*105.11000*105.12000*105.13000*105.10000
04/29/2005 07:50:00*105.12000*105.11000*105.13000*105.08000
04/29/2005 07:55:00*105.11000*105.10000*105.13000*105.08000
04/29/2005 08:00:00*105.10000*105.11000*105.13000*105.09000
04/29/2005 08:05:00*105.11000*105.09000*105.13000*105.08000
04/29/2005 08:10:00*105.09000*105.11000*105.11000*105.08000
04/29/2005 08:15:00*105.11000*105.11000*105.15000*105.11000
04/29/2005 08:20:00*105.11000*105.01000*105.13000*105.00000
04/29/2005 08:25:00*105.01000*104.99000*105.03000*104.98000
04/29/2005 08:30:00*104.99000*105.08000*105.11000*104.97000
04/29/2005 08:35:00*105.08000*105.08000*105.10000*105.01000
04/29/2005 08:40:00*105.08000*105.11000*105.12000*105.08000
04/29/2005 08:45:00*105.11000*105.12000*105.12000*105.09000
04/29/2005 08:50:00*105.12000*105.05000*105.12000*105.05000
04/29/2005 08:55:00*105.05000*105.04000*105.05000*105.00000
04/29/2005 09:00:00*105.04000*105.07000*105.11000*105.03000
04/29/2005 09:05:00*105.07000*105.02000*105.07000*105.02000
04/29/2005 09:10:00*105.02000*105.06000*105.08000*104.99000
04/29/2005 09:15:00*105.06000*105.03000*105.07000*105.02000
04/29/2005 09:20:00*105.03000*105.05000*105.05000*104.99000
04/29/2005 09:25:00*105.05000*104.94000*105.05000*104.89000
04/29/2005 09:30:00*104.94000*105.01000*105.06000*104.92000
04/29/2005 09:35:00*105.01000*104.94000*105.04000*104.94000
04/29/2005 09:40:00*104.94000*104.98000*104.99000*104.89000
04/29/2005 09:45:00*104.98000*104.96000*104.99000*104.92000
04/29/2005 09:50:00*104.96000*104.90000*104.98000*104.88000
04/29/2005 09:55:00*104.90000*104.97000*104.99000*104.83000
04/29/2005 10:00:00*104.97000*104.90000*105.06000*104.89000
04/29/2005 10:05:00*104.90000*104.89000*104.91000*104.87000
04/29/2005 10:10:00*104.89000*104.92000*104.95000*104.89000
04/29/2005 10:15:00*104.92000*104.96000*104.96000*104.90000
04/29/2005 10:20:00*104.96000*104.97000*104.99000*104.94000
04/29/2005 10:25:00*104.97000*104.97000*105.01000*104.95000
04/29/2005 10:30:00*104.97000*105.08000*105.09000*104.97000
04/29/2005 10:35:00*105.08000*105.05000*105.10000*105.03000
04/29/2005 10:40:00*105.05000*104.89000*105.06000*104.89000
04/29/2005 10:45:00*104.89000*104.90000*104.95000*104.89000
04/29/2005 10:50:00*104.90000*104.92000*104.98000*104.90000
04/29/2005 10:55:00*104.92000*104.89000*104.96000*104.86000
04/29/2005 11:00:00*104.89000*104.89000*104.92000*104.87000
04/29/2005 11:05:00*104.89000*104.83000*104.91000*104.80000
04/29/2005 11:10:00*104.83000*104.78000*104.84000*104.70000
04/29/2005 11:15:00*104.78000*104.75000*104.81000*104.74000
04/29/2005 11:20:00*104.75000*104.75000*104.76000*104.65000
04/29/2005 11:25:00*104.75000*104.67000*104.79000*104.67000
04/29/2005 11:30:00*104.67000*104.67000*104.71000*104.59000
04/29/2005 11:35:00*104.67000*104.78000*104.78000*104.64000
04/29/2005 11:40:00*104.78000*104.78000*104.79000*104.73000
04/29/2005 11:45:00*104.78000*104.69000*104.78000*104.67000
04/29/2005 11:50:00*104.69000*104.69000*104.71000*104.66000
04/29/2005 11:55:00*104.69000*104.62000*104.69000*104.59000
04/29/2005 12:00:00*104.62000*104.67000*104.68000*104.62000
04/29/2005 12:05:00*104.67000*104.76000*104.77000*104.65000
04/29/2005 12:10:00*104.76000*104.69000*104.76000*104.65000
04/29/2005 12:15:00*104.69000*104.65000*104.69000*104.64000
04/29/2005 12:20:00*104.65000*104.70000*104.72000*104.65000
04/29/2005 12:25:00*104.70000*104.72000*104.75000*104.67000
04/29/2005 12:30:00*104.72000*104.72000*104.75000*104.70000
04/29/2005 12:35:00*104.72000*104.65000*104.73000*104.65000
04/29/2005 12:40:00*104.65000*104.71000*104.72000*104.64000
04/29/2005 12:45:00*104.71000*104.74000*104.74000*104.71000
04/29/2005 12:50:00*104.74000*104.71000*104.75000*104.69000
04/29/2005 12:55:00*104.71000*104.74000*104.76000*104.67000
04/29/2005 13:00:00*104.74000*104.77000*104.78000*104.72000
04/29/2005 13:05:00*104.77000*104.77000*104.78000*104.73000
04/29/2005 13:10:00*104.77000*104.76000*104.78000*104.73000
04/29/2005 13:15:00*104.76000*104.78000*104.78000*104.75000
04/29/2005 13:20:00*104.78000*104.79000*104.81000*104.75000
04/29/2005 13:25:00*104.79000*104.83000*104.84000*104.78000
04/29/2005 13:30:00*104.83000*104.87000*104.88000*104.80000
04/29/2005 13:35:00*104.87000*104.84000*104.87000*104.81000
04/29/2005 13:40:00*104.84000*104.83000*104.84000*104.77000
04/29/2005 13:45:00*104.83000*104.85000*104.86000*104.81000
04/29/2005 13:50:00*104.85000*104.83000*104.87000*104.83000
04/29/2005 13:55:00*104.83000*104.84000*104.84000*104.79000
04/29/2005 14:00:00*104.84000*104.86000*104.87000*104.83000
04/29/2005 14:05:00*104.86000*104.82000*104.87000*104.80000
04/29/2005 14:10:00*104.82000*104.80000*104.83000*104.77000
04/29/2005 14:15:00*104.80000*104.82000*104.83000*104.79000
04/29/2005 14:20:00*104.82000*104.81000*104.83000*104.79000
04/29/2005 14:25:00*104.81000*104.89000*104.89000*104.80000
04/29/2005 14:30:00*104.89000*104.89000*104.92000*104.86000
04/29/2005 14:35:00*104.89000*104.92000*104.94000*104.89000
04/29/2005 14:40:00*104.92000*104.95000*104.99000*104.91000
04/29/2005 14:45:00*104.95000*104.99000*105.01000*104.93000
04/29/2005 14:50:00*104.99000*104.96000*104.99000*104.91000
04/29/2005 14:55:00*104.96000*104.85000*104.97000*104.83000
04/29/2005 15:00:00*104.85000*104.85000*104.87000*104.83000
04/29/2005 15:05:00*104.85000*104.89000*104.90000*104.84000
04/29/2005 15:10:00*104.89000*104.90000*104.91000*104.87000
04/29/2005 15:15:00*104.90000*104.90000*104.93000*104.89000
04/29/2005 15:20:00*104.90000*104.92000*104.94000*104.88000
04/29/2005 15:25:00*104.92000*104.92000*104.94000*104.90000
04/29/2005 15:30:00*104.92000*104.92000*104.93000*104.89000
04/29/2005 15:35:00*104.92000*104.92000*104.93000*104.91000
04/29/2005 15:40:00*104.92000*104.89000*104.93000*104.89000
04/29/2005 15:45:00*104.89000*104.86000*104.90000*104.85000
04/29/2005 15:50:00*104.86000*104.83000*104.87000*104.83000
04/29/2005 15:55:00*104.92000*104.86000*104.92000*104.84000
04/29/2005 16:00:00*104.85000*104.84000*104.89000*104.84000
04/29/2005 16:05:00*104.86000*104.84000*104.88000*104.84000
04/29/2005 16:10:00*104.85000*104.82000*104.90000*104.82000
04/29/2005 16:15:00*104.83000*104.83000*104.86000*104.77000
04/29/2005 16:20:00*104.82000*104.78000*104.86000*104.78000
04/29/2005 16:25:00*104.79000*104.82000*104.87000*104.79000
04/29/2005 16:30:00*104.84000*104.82000*104.85000*104.79000
04/29/2005 16:35:00*104.79000*104.83000*104.87000*104.79000
04/29/2005 16:40:00*104.82000*104.85000*104.88000*104.80000
04/29/2005 16:45:00*104.82000*104.87000*104.88000*104.82000
04/29/2005 16:50:00*104.86000*104.83000*104.88000*104.83000
04/29/2005 16:55:00*104.85000*104.81000*104.87000*104.80000
04/29/2005 17:00:00*104.81000*104.76000*104.83000*104.74000
