05/22/2005 17:05:00*108.20000*108.20000*108.20000*108.16000
05/22/2005 17:10:00*108.20000*108.17000*108.20000*108.15000
05/22/2005 17:15:00*108.17000*108.16000*108.17000*108.15000
05/22/2005 17:20:00*108.16000*108.16000*108.17000*108.15000
05/22/2005 17:25:00*108.16000*108.16000*108.16000*108.15000
05/22/2005 17:30:00*108.16000*108.17000*108.18000*108.16000
05/22/2005 17:35:00*108.17000*108.17000*108.17000*108.16000
05/22/2005 17:40:00*108.17000*108.17000*108.18000*108.16000
05/22/2005 17:45:00*108.17000*108.17000*108.18000*108.15000
05/22/2005 17:50:00*108.17000*108.17000*108.17000*108.16000
05/22/2005 17:55:00*108.17000*108.19000*108.19000*108.16000
05/22/2005 18:00:00*108.19000*108.17000*108.21000*108.17000
05/22/2005 18:05:00*108.17000*108.18000*108.18000*108.16000
05/22/2005 18:10:00*108.18000*108.15000*108.18000*108.12000
05/22/2005 18:15:00*108.15000*108.16000*108.16000*108.13000
05/22/2005 18:20:00*108.16000*108.17000*108.17000*108.15000
05/22/2005 18:25:00*108.17000*108.13000*108.18000*108.12000
05/22/2005 18:30:00*108.13000*108.14000*108.14000*108.10000
05/22/2005 18:35:00*108.14000*108.14000*108.14000*108.12000
05/22/2005 18:40:00*108.14000*108.13000*108.15000*108.11000
05/22/2005 18:45:00*108.13000*108.11000*108.15000*108.10000
05/22/2005 18:50:00*108.11000*108.15000*108.15000*108.10000
05/22/2005 18:55:00*108.15000*108.15000*108.16000*108.12000
05/22/2005 19:00:00*108.15000*108.14000*108.16000*108.11000
05/22/2005 19:05:00*108.14000*108.11000*108.15000*108.10000
05/22/2005 19:10:00*108.11000*108.17000*108.18000*108.10000
05/22/2005 19:15:00*108.17000*108.19000*108.20000*108.15000
05/22/2005 19:20:00*108.19000*108.19000*108.19000*108.15000
05/22/2005 19:25:00*108.19000*108.20000*108.21000*108.18000
05/22/2005 19:30:00*108.20000*108.19000*108.20000*108.17000
05/22/2005 19:35:00*108.19000*108.20000*108.20000*108.18000
05/22/2005 19:40:00*108.20000*108.23000*108.23000*108.18000
05/22/2005 19:45:00*108.23000*108.26000*108.29000*108.20000
05/22/2005 19:50:00*108.26000*108.23000*108.30000*108.20000
05/22/2005 19:55:00*108.23000*108.19000*108.23000*108.17000
05/22/2005 20:00:00*108.19000*108.14000*108.19000*108.12000
05/22/2005 20:05:00*108.14000*108.14000*108.15000*108.09000
05/22/2005 20:10:00*108.14000*108.17000*108.19000*108.12000
05/22/2005 20:15:00*108.17000*108.12000*108.17000*108.12000
05/22/2005 20:20:00*108.12000*108.13000*108.13000*108.10000
05/22/2005 20:25:00*108.13000*108.10000*108.13000*108.09000
05/22/2005 20:30:00*108.10000*108.11000*108.12000*108.09000
05/22/2005 20:35:00*108.11000*108.10000*108.13000*108.08000
05/22/2005 20:40:00*108.10000*108.09000*108.13000*108.08000
05/22/2005 20:45:00*108.09000*108.06000*108.09000*108.02000
05/22/2005 20:50:00*108.06000*108.09000*108.10000*108.05000
05/22/2005 20:55:00*108.09000*108.10000*108.10000*108.07000
05/22/2005 21:00:00*108.10000*108.09000*108.10000*108.08000
05/22/2005 21:05:00*108.09000*108.09000*108.10000*108.07000
05/22/2005 21:10:00*108.09000*108.10000*108.11000*108.07000
05/22/2005 21:15:00*108.10000*108.05000*108.11000*108.05000
05/22/2005 21:20:00*108.05000*108.04000*108.06000*108.03000
05/22/2005 21:25:00*108.04000*108.04000*108.05000*108.03000
05/22/2005 21:30:00*108.04000*108.04000*108.04000*108.03000
05/22/2005 21:35:00*108.04000*108.03000*108.04000*108.02000
05/22/2005 21:40:00*108.03000*108.02000*108.03000*108.00000
05/22/2005 21:45:00*108.02000*108.01000*108.03000*107.99000
05/22/2005 21:50:00*108.01000*108.02000*108.03000*108.00000
05/22/2005 21:55:00*108.02000*108.02000*108.02000*107.99000
05/22/2005 22:00:00*108.02000*108.03000*108.03000*107.99000
05/22/2005 22:05:00*108.03000*108.03000*108.04000*108.02000
05/22/2005 22:10:00*108.03000*108.05000*108.05000*108.01000
05/22/2005 22:15:00*108.05000*108.03000*108.05000*108.02000
05/22/2005 22:20:00*108.03000*108.04000*108.05000*108.02000
05/22/2005 22:25:00*108.04000*108.06000*108.06000*108.03000
05/22/2005 22:30:00*108.06000*108.08000*108.08000*108.05000
05/22/2005 22:35:00*108.08000*108.07000*108.08000*108.05000
05/22/2005 22:40:00*108.07000*108.08000*108.08000*108.04000
05/22/2005 22:45:00*108.08000*108.03000*108.08000*108.02000
05/22/2005 22:50:00*108.03000*108.05000*108.05000*108.02000
05/22/2005 22:55:00*108.05000*108.06000*108.06000*108.04000
05/22/2005 23:00:00*108.06000*108.09000*108.09000*108.05000
05/22/2005 23:05:00*108.09000*108.08000*108.09000*108.06000
05/22/2005 23:10:00*108.08000*108.07000*108.09000*108.05000
05/22/2005 23:15:00*108.07000*108.02000*108.08000*108.02000
05/22/2005 23:20:00*108.02000*108.04000*108.04000*108.02000
05/22/2005 23:25:00*108.04000*108.04000*108.05000*108.03000
05/22/2005 23:30:00*108.04000*108.02000*108.04000*108.01000
05/22/2005 23:35:00*108.02000*108.00000*108.03000*107.99000
05/22/2005 23:40:00*108.00000*107.99000*108.02000*107.97000
05/22/2005 23:45:00*107.99000*107.98000*107.99000*107.97000
05/22/2005 23:50:00*107.98000*107.95000*107.98000*107.95000
05/22/2005 23:55:00*107.95000*107.96000*107.98000*107.94000
05/23/2005 00:00:00*107.96000*107.96000*107.97000*107.94000
05/23/2005 00:05:00*107.96000*107.95000*107.97000*107.94000
05/23/2005 00:10:00*107.95000*107.95000*107.97000*107.95000
05/23/2005 00:15:00*107.95000*107.95000*107.97000*107.94000
05/23/2005 00:20:00*107.95000*108.00000*108.00000*107.95000
05/23/2005 00:25:00*108.00000*108.01000*108.02000*107.98000
05/23/2005 00:30:00*108.01000*108.02000*108.03000*108.01000
05/23/2005 00:35:00*108.02000*108.01000*108.03000*107.99000
05/23/2005 00:40:00*108.01000*107.99000*108.01000*107.99000
05/23/2005 00:45:00*107.99000*107.98000*108.00000*107.98000
05/23/2005 00:50:00*107.98000*107.99000*108.00000*107.96000
05/23/2005 00:55:00*107.99000*107.99000*108.01000*107.99000
05/23/2005 01:00:00*107.99000*108.00000*108.01000*107.98000
05/23/2005 01:05:00*108.00000*107.98000*108.01000*107.98000
05/23/2005 01:10:00*107.98000*107.96000*107.99000*107.95000
05/23/2005 01:15:00*107.96000*107.99000*108.00000*107.96000
05/23/2005 01:20:00*107.99000*108.00000*108.01000*107.99000
05/23/2005 01:25:00*108.00000*108.01000*108.02000*108.00000
05/23/2005 01:30:00*108.01000*108.01000*108.02000*108.00000
05/23/2005 01:35:00*108.01000*108.00000*108.02000*107.99000
05/23/2005 01:40:00*108.00000*108.01000*108.02000*108.00000
05/23/2005 01:45:00*108.01000*108.01000*108.02000*108.00000
05/23/2005 01:50:00*108.01000*108.01000*108.03000*108.01000
05/23/2005 01:55:00*108.01000*108.00000*108.02000*107.99000
05/23/2005 02:00:00*108.00000*108.01000*108.02000*107.98000
05/23/2005 02:05:00*108.01000*107.97000*108.01000*107.97000
05/23/2005 02:10:00*107.97000*108.03000*108.04000*107.97000
05/23/2005 02:15:00*108.03000*107.99000*108.04000*107.98000
05/23/2005 02:20:00*107.99000*108.02000*108.04000*107.99000
05/23/2005 02:25:00*108.02000*108.02000*108.04000*108.01000
05/23/2005 02:30:00*108.02000*108.05000*108.07000*108.02000
05/23/2005 02:35:00*108.05000*108.07000*108.07000*108.04000
05/23/2005 02:40:00*108.07000*108.08000*108.09000*108.06000
05/23/2005 02:45:00*108.08000*108.10000*108.11000*108.07000
05/23/2005 02:50:00*108.10000*108.11000*108.13000*108.08000
05/23/2005 02:55:00*108.11000*108.07000*108.12000*108.05000
05/23/2005 03:00:00*108.07000*108.08000*108.10000*108.05000
05/23/2005 03:05:00*108.08000*108.08000*108.09000*108.05000
05/23/2005 03:10:00*108.08000*108.04000*108.09000*108.03000
05/23/2005 03:15:00*108.04000*108.06000*108.07000*108.04000
05/23/2005 03:20:00*108.06000*108.01000*108.08000*108.00000
05/23/2005 03:25:00*108.01000*108.02000*108.03000*107.98000
05/23/2005 03:30:00*108.02000*108.02000*108.04000*108.01000
05/23/2005 03:35:00*108.02000*107.99000*108.03000*107.98000
05/23/2005 03:40:00*107.99000*107.98000*108.00000*107.97000
05/23/2005 03:45:00*107.98000*107.96000*107.99000*107.95000
05/23/2005 03:50:00*107.96000*107.96000*107.98000*107.94000
05/23/2005 03:55:00*107.96000*107.94000*107.96000*107.92000
05/23/2005 04:00:00*107.94000*107.97000*107.98000*107.92000
05/23/2005 04:05:00*107.97000*107.97000*107.99000*107.96000
05/23/2005 04:10:00*107.97000*107.95000*107.98000*107.94000
05/23/2005 04:15:00*107.95000*107.95000*107.96000*107.94000
05/23/2005 04:20:00*107.95000*107.93000*107.96000*107.92000
05/23/2005 04:25:00*107.93000*107.95000*107.96000*107.92000
05/23/2005 04:30:00*107.95000*107.91000*107.97000*107.89000
05/23/2005 04:35:00*107.91000*107.93000*107.94000*107.89000
05/23/2005 04:40:00*107.93000*107.93000*107.95000*107.92000
05/23/2005 04:45:00*107.93000*107.91000*107.93000*107.89000
05/23/2005 04:50:00*107.91000*107.94000*107.95000*107.89000
05/23/2005 04:55:00*107.94000*107.92000*107.94000*107.90000
05/23/2005 05:00:00*107.92000*107.92000*107.94000*107.91000
05/23/2005 05:05:00*107.92000*107.92000*107.93000*107.92000
05/23/2005 05:10:00*107.92000*107.91000*107.93000*107.90000
05/23/2005 05:15:00*107.91000*107.89000*107.92000*107.88000
05/23/2005 05:20:00*107.89000*107.90000*107.92000*107.87000
05/23/2005 05:25:00*107.90000*107.89000*107.91000*107.87000
05/23/2005 05:30:00*107.89000*107.91000*107.92000*107.89000
05/23/2005 05:35:00*107.91000*107.92000*107.93000*107.90000
05/23/2005 05:40:00*107.92000*107.89000*107.92000*107.86000
05/23/2005 05:45:00*107.89000*107.86000*107.89000*107.85000
05/23/2005 05:50:00*107.86000*107.86000*107.87000*107.84000
05/23/2005 05:55:00*107.86000*107.85000*107.87000*107.84000
05/23/2005 06:00:00*107.85000*107.84000*107.86000*107.83000
05/23/2005 06:05:00*107.84000*107.85000*107.86000*107.83000
05/23/2005 06:10:00*107.85000*107.84000*107.86000*107.83000
05/23/2005 06:15:00*107.84000*107.85000*107.86000*107.84000
05/23/2005 06:20:00*107.85000*107.82000*107.85000*107.81000
05/23/2005 06:25:00*107.82000*107.85000*107.85000*107.81000
05/23/2005 06:30:00*107.85000*107.82000*107.85000*107.81000
05/23/2005 06:35:00*107.82000*107.84000*107.85000*107.82000
05/23/2005 06:40:00*107.84000*107.84000*107.86000*107.83000
05/23/2005 06:45:00*107.84000*107.86000*107.88000*107.84000
05/23/2005 06:50:00*107.86000*107.85000*107.87000*107.85000
05/23/2005 06:55:00*107.85000*107.85000*107.87000*107.83000
05/23/2005 07:00:00*107.85000*107.83000*107.85000*107.83000
05/23/2005 07:05:00*107.83000*107.85000*107.85000*107.83000
05/23/2005 07:10:00*107.85000*107.85000*107.86000*107.84000
05/23/2005 07:15:00*107.85000*107.89000*107.89000*107.85000
05/23/2005 07:20:00*107.89000*107.89000*107.91000*107.89000
05/23/2005 07:25:00*107.89000*107.88000*107.90000*107.87000
05/23/2005 07:30:00*107.88000*107.85000*107.89000*107.84000
05/23/2005 07:35:00*107.85000*107.87000*107.88000*107.83000
05/23/2005 07:40:00*107.87000*107.85000*107.89000*107.84000
05/23/2005 07:45:00*107.85000*107.82000*107.86000*107.82000
05/23/2005 07:50:00*107.82000*107.84000*107.85000*107.82000
05/23/2005 07:55:00*107.84000*107.87000*107.88000*107.84000
05/23/2005 08:00:00*107.87000*107.86000*107.88000*107.84000
05/23/2005 08:05:00*107.86000*107.86000*107.87000*107.84000
05/23/2005 08:10:00*107.86000*107.93000*107.93000*107.86000
05/23/2005 08:15:00*107.93000*107.91000*107.93000*107.90000
05/23/2005 08:20:00*107.91000*107.91000*107.92000*107.88000
05/23/2005 08:25:00*107.91000*107.89000*107.91000*107.88000
05/23/2005 08:30:00*107.89000*107.88000*107.90000*107.87000
05/23/2005 08:35:00*107.88000*107.84000*107.88000*107.83000
05/23/2005 08:40:00*107.84000*107.79000*107.85000*107.77000
05/23/2005 08:45:00*107.79000*107.79000*107.83000*107.78000
05/23/2005 08:50:00*107.79000*107.84000*107.84000*107.78000
05/23/2005 08:55:00*107.84000*107.85000*107.86000*107.83000
05/23/2005 09:00:00*107.85000*107.83000*107.87000*107.83000
05/23/2005 09:05:00*107.83000*107.81000*107.84000*107.79000
05/23/2005 09:10:00*107.81000*107.81000*107.82000*107.79000
05/23/2005 09:15:00*107.81000*107.79000*107.82000*107.78000
05/23/2005 09:20:00*107.79000*107.75000*107.80000*107.74000
05/23/2005 09:25:00*107.75000*107.75000*107.78000*107.74000
05/23/2005 09:30:00*107.75000*107.72000*107.75000*107.72000
05/23/2005 09:35:00*107.72000*107.74000*107.75000*107.72000
05/23/2005 09:40:00*107.74000*107.68000*107.75000*107.67000
05/23/2005 09:45:00*107.68000*107.61000*107.68000*107.59000
05/23/2005 09:50:00*107.61000*107.62000*107.64000*107.60000
05/23/2005 09:55:00*107.62000*107.64000*107.65000*107.61000
05/23/2005 10:00:00*107.64000*107.64000*107.67000*107.62000
05/23/2005 10:05:00*107.64000*107.65000*107.66000*107.62000
05/23/2005 10:10:00*107.65000*107.67000*107.68000*107.62000
05/23/2005 10:15:00*107.67000*107.61000*107.67000*107.61000
05/23/2005 10:20:00*107.61000*107.55000*107.62000*107.53000
05/23/2005 10:25:00*107.55000*107.55000*107.59000*107.53000
05/23/2005 10:30:00*107.55000*107.56000*107.59000*107.53000
05/23/2005 10:35:00*107.56000*107.63000*107.63000*107.55000
05/23/2005 10:40:00*107.63000*107.61000*107.68000*107.61000
05/23/2005 10:45:00*107.61000*107.64000*107.64000*107.60000
05/23/2005 10:50:00*107.64000*107.63000*107.64000*107.58000
05/23/2005 10:55:00*107.63000*107.63000*107.66000*107.61000
05/23/2005 11:00:00*107.63000*107.66000*107.67000*107.63000
05/23/2005 11:05:00*107.66000*107.69000*107.70000*107.66000
05/23/2005 11:10:00*107.69000*107.72000*107.72000*107.68000
05/23/2005 11:15:00*107.72000*107.71000*107.73000*107.71000
05/23/2005 11:20:00*107.71000*107.72000*107.74000*107.71000
05/23/2005 11:25:00*107.72000*107.70000*107.73000*107.69000
05/23/2005 11:30:00*107.70000*107.71000*107.73000*107.70000
05/23/2005 11:35:00*107.71000*107.68000*107.72000*107.68000
05/23/2005 11:40:00*107.68000*107.69000*107.69000*107.67000
05/23/2005 11:45:00*107.69000*107.71000*107.71000*107.66000
05/23/2005 11:50:00*107.71000*107.69000*107.73000*107.69000
05/23/2005 11:55:00*107.69000*107.71000*107.71000*107.66000
05/23/2005 12:00:00*107.71000*107.77000*107.78000*107.70000
05/23/2005 12:05:00*107.77000*107.73000*107.78000*107.72000
05/23/2005 12:10:00*107.73000*107.76000*107.76000*107.72000
05/23/2005 12:15:00*107.76000*107.80000*107.82000*107.75000
05/23/2005 12:20:00*107.80000*107.76000*107.87000*107.74000
05/23/2005 12:25:00*107.76000*107.76000*107.80000*107.74000
05/23/2005 12:30:00*107.76000*107.80000*107.81000*107.74000
05/23/2005 12:35:00*107.80000*107.81000*107.83000*107.80000
05/23/2005 12:40:00*107.81000*107.80000*107.82000*107.78000
05/23/2005 12:45:00*107.80000*107.81000*107.81000*107.78000
05/23/2005 12:50:00*107.81000*107.78000*107.82000*107.77000
05/23/2005 12:55:00*107.78000*107.78000*107.80000*107.75000
05/23/2005 13:00:00*107.78000*107.73000*107.79000*107.73000
05/23/2005 13:05:00*107.73000*107.75000*107.76000*107.72000
05/23/2005 13:10:00*107.75000*107.75000*107.76000*107.72000
05/23/2005 13:15:00*107.75000*107.74000*107.76000*107.73000
05/23/2005 13:20:00*107.74000*107.70000*107.76000*107.69000
05/23/2005 13:25:00*107.70000*107.69000*107.73000*107.68000
05/23/2005 13:30:00*107.69000*107.65000*107.69000*107.64000
05/23/2005 13:35:00*107.65000*107.69000*107.70000*107.65000
05/23/2005 13:40:00*107.69000*107.68000*107.70000*107.66000
05/23/2005 13:45:00*107.68000*107.63000*107.69000*107.63000
05/23/2005 13:50:00*107.63000*107.62000*107.65000*107.62000
05/23/2005 13:55:00*107.62000*107.62000*107.63000*107.59000
05/23/2005 14:00:00*107.62000*107.65000*107.65000*107.61000
05/23/2005 14:05:00*107.65000*107.63000*107.65000*107.62000
05/23/2005 14:10:00*107.63000*107.60000*107.64000*107.59000
05/23/2005 14:15:00*107.60000*107.61000*107.63000*107.59000
05/23/2005 14:20:00*107.61000*107.60000*107.62000*107.59000
05/23/2005 14:25:00*107.60000*107.61000*107.63000*107.60000
05/23/2005 14:30:00*107.61000*107.61000*107.63000*107.60000
05/23/2005 14:35:00*107.61000*107.64000*107.65000*107.60000
05/23/2005 14:40:00*107.64000*107.64000*107.65000*107.61000
05/23/2005 14:45:00*107.64000*107.62000*107.65000*107.61000
05/23/2005 14:50:00*107.62000*107.60000*107.64000*107.59000
05/23/2005 14:55:00*107.60000*107.63000*107.63000*107.57000
05/23/2005 15:00:00*107.63000*107.61000*107.64000*107.57000
05/23/2005 15:05:00*107.61000*107.61000*107.63000*107.58000
05/23/2005 15:10:00*107.61000*107.62000*107.62000*107.58000
05/23/2005 15:15:00*107.62000*107.60000*107.63000*107.59000
05/23/2005 15:20:00*107.60000*107.59000*107.61000*107.58000
05/23/2005 15:25:00*107.59000*107.60000*107.60000*107.56000
05/23/2005 15:30:00*107.60000*107.61000*107.62000*107.58000
05/23/2005 15:35:00*107.61000*107.59000*107.62000*107.58000
05/23/2005 15:40:00*107.59000*107.61000*107.63000*107.58000
05/23/2005 15:45:00*107.61000*107.61000*107.62000*107.59000
05/23/2005 15:50:00*107.61000*107.60000*107.61000*107.59000
05/23/2005 15:55:00*107.60000*107.60000*107.60000*107.59000
05/23/2005 16:00:00*107.60000*107.60000*107.60000*107.59000
05/23/2005 16:05:00*107.60000*107.61000*107.62000*107.57000
05/23/2005 16:10:00*107.61000*107.62000*107.62000*107.60000
05/23/2005 16:15:00*107.62000*107.61000*107.62000*107.60000
05/23/2005 16:20:00*107.61000*107.61000*107.62000*107.60000
05/23/2005 16:25:00*107.61000*107.61000*107.61000*107.60000
05/23/2005 16:30:00*107.61000*107.59000*107.61000*107.58000
05/23/2005 16:35:00*107.59000*107.60000*107.61000*107.58000
05/23/2005 16:40:00*107.60000*107.59000*107.60000*107.58000
05/23/2005 16:45:00*107.59000*107.59000*107.59000*107.57000
05/23/2005 16:50:00*107.59000*107.61000*107.61000*107.58000
05/23/2005 16:55:00*107.61000*107.62000*107.63000*107.58000
05/23/2005 17:00:00*107.62000*107.63000*107.64000*107.59000
