06/27/2005 17:05:00*109.25000*109.24000*109.26000*109.23000
06/27/2005 17:10:00*109.24000*109.23000*109.25000*109.22000
06/27/2005 17:15:00*109.23000*109.20000*109.24000*109.19000
06/27/2005 17:20:00*109.20000*109.23000*109.24000*109.20000
06/27/2005 17:25:00*109.23000*109.23000*109.25000*109.22000
06/27/2005 17:30:00*109.23000*109.23000*109.25000*109.22000
06/27/2005 17:35:00*109.23000*109.23000*109.24000*109.21000
06/27/2005 17:40:00*109.23000*109.22000*109.25000*109.22000
06/27/2005 17:45:00*109.22000*109.22000*109.23000*109.20000
06/27/2005 17:50:00*109.22000*109.23000*109.25000*109.21000
06/27/2005 17:55:00*109.23000*109.23000*109.26000*109.23000
06/27/2005 18:00:00*109.23000*109.24000*109.25000*109.21000
06/27/2005 18:05:00*109.24000*109.20000*109.26000*109.20000
06/27/2005 18:10:00*109.20000*109.20000*109.21000*109.19000
06/27/2005 18:15:00*109.20000*109.21000*109.22000*109.19000
06/27/2005 18:20:00*109.21000*109.20000*109.22000*109.19000
06/27/2005 18:25:00*109.20000*109.21000*109.22000*109.19000
06/27/2005 18:30:00*109.21000*109.21000*109.22000*109.18000
06/27/2005 18:35:00*109.21000*109.22000*109.24000*109.19000
06/27/2005 18:40:00*109.22000*109.26000*109.26000*109.21000
06/27/2005 18:45:00*109.26000*109.26000*109.28000*109.23000
06/27/2005 18:50:00*109.26000*109.29000*109.29000*109.25000
06/27/2005 18:55:00*109.29000*109.30000*109.31000*109.27000
06/27/2005 19:00:00*109.30000*109.31000*109.31000*109.29000
06/27/2005 19:05:00*109.31000*109.32000*109.33000*109.29000
06/27/2005 19:10:00*109.32000*109.31000*109.34000*109.31000
06/27/2005 19:15:00*109.31000*109.32000*109.33000*109.31000
06/27/2005 19:20:00*109.32000*109.30000*109.32000*109.30000
06/27/2005 19:25:00*109.30000*109.32000*109.33000*109.30000
06/27/2005 19:30:00*109.32000*109.34000*109.35000*109.32000
06/27/2005 19:35:00*109.34000*109.38000*109.38000*109.34000
06/27/2005 19:40:00*109.38000*109.37000*109.39000*109.36000
06/27/2005 19:45:00*109.37000*109.38000*109.40000*109.37000
06/27/2005 19:50:00*109.38000*109.38000*109.40000*109.38000
06/27/2005 19:55:00*109.38000*109.35000*109.38000*109.35000
06/27/2005 20:00:00*109.35000*109.37000*109.38000*109.35000
06/27/2005 20:05:00*109.37000*109.35000*109.37000*109.34000
06/27/2005 20:10:00*109.35000*109.36000*109.37000*109.34000
06/27/2005 20:15:00*109.36000*109.39000*109.40000*109.36000
06/27/2005 20:20:00*109.39000*109.41000*109.41000*109.39000
06/27/2005 20:25:00*109.41000*109.41000*109.41000*109.39000
06/27/2005 20:30:00*109.41000*109.39000*109.41000*109.39000
06/27/2005 20:35:00*109.39000*109.38000*109.39000*109.37000
06/27/2005 20:40:00*109.38000*109.37000*109.39000*109.37000
06/27/2005 20:45:00*109.37000*109.40000*109.40000*109.37000
06/27/2005 20:50:00*109.40000*109.38000*109.40000*109.37000
06/27/2005 20:55:00*109.38000*109.40000*109.40000*109.38000
06/27/2005 21:00:00*109.40000*109.42000*109.42000*109.39000
06/27/2005 21:05:00*109.42000*109.38000*109.43000*109.38000
06/27/2005 21:10:00*109.38000*109.40000*109.42000*109.38000
06/27/2005 21:15:00*109.40000*109.38000*109.41000*109.36000
06/27/2005 21:20:00*109.38000*109.40000*109.40000*109.36000
06/27/2005 21:25:00*109.40000*109.44000*109.45000*109.39000
06/27/2005 21:30:00*109.44000*109.44000*109.46000*109.43000
06/27/2005 21:35:00*109.44000*109.43000*109.45000*109.41000
06/27/2005 21:40:00*109.43000*109.40000*109.43000*109.39000
06/27/2005 21:45:00*109.40000*109.44000*109.46000*109.39000
06/27/2005 21:50:00*109.44000*109.45000*109.46000*109.44000
06/27/2005 21:55:00*109.45000*109.44000*109.46000*109.43000
06/27/2005 22:00:00*109.44000*109.44000*109.45000*109.43000
06/27/2005 22:05:00*109.44000*109.44000*109.47000*109.42000
06/27/2005 22:10:00*109.44000*109.43000*109.46000*109.42000
06/27/2005 22:15:00*109.43000*109.42000*109.44000*109.40000
06/27/2005 22:20:00*109.42000*109.44000*109.45000*109.41000
06/27/2005 22:25:00*109.44000*109.43000*109.45000*109.42000
06/27/2005 22:30:00*109.43000*109.44000*109.46000*109.42000
06/27/2005 22:35:00*109.44000*109.42000*109.46000*109.42000
06/27/2005 22:40:00*109.42000*109.43000*109.46000*109.42000
06/27/2005 22:45:00*109.43000*109.45000*109.46000*109.42000
06/27/2005 22:50:00*109.45000*109.45000*109.47000*109.44000
06/27/2005 22:55:00*109.45000*109.45000*109.47000*109.43000
06/27/2005 23:00:00*109.45000*109.46000*109.47000*109.44000
06/27/2005 23:05:00*109.46000*109.45000*109.47000*109.44000
06/27/2005 23:10:00*109.45000*109.51000*109.53000*109.45000
06/27/2005 23:15:00*109.51000*109.49000*109.52000*109.48000
06/27/2005 23:20:00*109.49000*109.56000*109.56000*109.49000
06/27/2005 23:25:00*109.56000*109.56000*109.56000*109.52000
06/27/2005 23:30:00*109.56000*109.57000*109.58000*109.54000
06/27/2005 23:35:00*109.57000*109.61000*109.66000*109.56000
06/27/2005 23:40:00*109.61000*109.63000*109.65000*109.58000
06/27/2005 23:45:00*109.63000*109.63000*109.67000*109.62000
06/27/2005 23:50:00*109.63000*109.66000*109.67000*109.62000
06/27/2005 23:55:00*109.66000*109.62000*109.67000*109.61000
06/28/2005 00:00:00*109.62000*109.63000*109.65000*109.61000
06/28/2005 00:05:00*109.63000*109.61000*109.66000*109.61000
06/28/2005 00:10:00*109.61000*109.61000*109.62000*109.60000
06/28/2005 00:15:00*109.61000*109.62000*109.64000*109.60000
06/28/2005 00:20:00*109.62000*109.60000*109.65000*109.59000
06/28/2005 00:25:00*109.60000*109.58000*109.61000*109.58000
06/28/2005 00:30:00*109.58000*109.56000*109.58000*109.55000
06/28/2005 00:35:00*109.56000*109.58000*109.59000*109.54000
06/28/2005 00:40:00*109.58000*109.58000*109.59000*109.56000
06/28/2005 00:45:00*109.58000*109.57000*109.59000*109.57000
06/28/2005 00:50:00*109.57000*109.60000*109.61000*109.57000
06/28/2005 00:55:00*109.60000*109.60000*109.61000*109.59000
06/28/2005 01:00:00*109.60000*109.61000*109.62000*109.59000
06/28/2005 01:05:00*109.61000*109.65000*109.66000*109.61000
06/28/2005 01:10:00*109.65000*109.63000*109.65000*109.58000
06/28/2005 01:15:00*109.63000*109.58000*109.63000*109.57000
06/28/2005 01:20:00*109.58000*109.58000*109.59000*109.56000
06/28/2005 01:25:00*109.58000*109.58000*109.60000*109.56000
06/28/2005 01:30:00*109.58000*109.55000*109.58000*109.53000
06/28/2005 01:35:00*109.55000*109.57000*109.58000*109.53000
06/28/2005 01:40:00*109.57000*109.59000*109.60000*109.57000
06/28/2005 01:45:00*109.59000*109.63000*109.64000*109.58000
06/28/2005 01:50:00*109.63000*109.65000*109.67000*109.62000
06/28/2005 01:55:00*109.65000*109.64000*109.68000*109.64000
06/28/2005 02:00:00*109.64000*109.65000*109.66000*109.61000
06/28/2005 02:05:00*109.65000*109.67000*109.68000*109.64000
06/28/2005 02:10:00*109.67000*109.70000*109.70000*109.65000
06/28/2005 02:15:00*109.70000*109.75000*109.77000*109.69000
06/28/2005 02:20:00*109.75000*109.73000*109.77000*109.73000
06/28/2005 02:25:00*109.73000*109.70000*109.74000*109.70000
06/28/2005 02:30:00*109.70000*109.72000*109.74000*109.70000
06/28/2005 02:35:00*109.72000*109.77000*109.77000*109.72000
06/28/2005 02:40:00*109.77000*109.75000*109.77000*109.75000
06/28/2005 02:45:00*109.75000*109.73000*109.76000*109.72000
06/28/2005 02:50:00*109.73000*109.77000*109.78000*109.73000
06/28/2005 02:55:00*109.77000*109.74000*109.78000*109.72000
06/28/2005 03:00:00*109.74000*109.76000*109.76000*109.72000
06/28/2005 03:05:00*109.76000*109.78000*109.81000*109.75000
06/28/2005 03:10:00*109.78000*109.81000*109.82000*109.78000
06/28/2005 03:15:00*109.81000*109.79000*109.81000*109.76000
06/28/2005 03:20:00*109.79000*109.75000*109.79000*109.72000
06/28/2005 03:25:00*109.75000*109.76000*109.78000*109.74000
06/28/2005 03:30:00*109.76000*109.76000*109.78000*109.73000
06/28/2005 03:35:00*109.76000*109.73000*109.76000*109.72000
06/28/2005 03:40:00*109.73000*109.73000*109.75000*109.73000
06/28/2005 03:45:00*109.73000*109.75000*109.76000*109.73000
06/28/2005 03:50:00*109.75000*109.75000*109.76000*109.73000
06/28/2005 03:55:00*109.75000*109.75000*109.76000*109.73000
06/28/2005 04:00:00*109.75000*109.78000*109.80000*109.75000
06/28/2005 04:05:00*109.78000*109.77000*109.79000*109.75000
06/28/2005 04:10:00*109.77000*109.81000*109.82000*109.77000
06/28/2005 04:15:00*109.81000*109.82000*109.85000*109.81000
06/28/2005 04:20:00*109.82000*109.77000*109.83000*109.75000
06/28/2005 04:25:00*109.77000*109.78000*109.80000*109.75000
06/28/2005 04:30:00*109.78000*109.79000*109.82000*109.78000
06/28/2005 04:35:00*109.79000*109.81000*109.82000*109.79000
06/28/2005 04:40:00*109.81000*109.86000*109.86000*109.80000
06/28/2005 04:45:00*109.86000*109.86000*109.87000*109.83000
06/28/2005 04:50:00*109.86000*109.87000*109.88000*109.86000
06/28/2005 04:55:00*109.87000*109.85000*109.87000*109.85000
06/28/2005 05:00:00*109.85000*109.87000*109.88000*109.85000
06/28/2005 05:05:00*109.87000*109.87000*109.87000*109.84000
06/28/2005 05:10:00*109.87000*109.85000*109.88000*109.83000
06/28/2005 05:15:00*109.85000*109.83000*109.86000*109.83000
06/28/2005 05:20:00*109.83000*109.75000*109.84000*109.75000
06/28/2005 05:25:00*109.75000*109.81000*109.82000*109.75000
06/28/2005 05:30:00*109.81000*109.82000*109.83000*109.81000
06/28/2005 05:35:00*109.82000*109.86000*109.87000*109.81000
06/28/2005 05:40:00*109.86000*109.84000*109.87000*109.83000
06/28/2005 05:45:00*109.84000*109.86000*109.90000*109.84000
06/28/2005 05:50:00*109.86000*109.86000*109.87000*109.84000
06/28/2005 05:55:00*109.86000*109.81000*109.87000*109.81000
06/28/2005 06:00:00*109.81000*109.78000*109.81000*109.76000
06/28/2005 06:05:00*109.78000*109.79000*109.80000*109.77000
06/28/2005 06:10:00*109.79000*109.78000*109.82000*109.78000
06/28/2005 06:15:00*109.78000*109.78000*109.83000*109.78000
06/28/2005 06:20:00*109.78000*109.77000*109.79000*109.73000
06/28/2005 06:25:00*109.77000*109.77000*109.80000*109.76000
06/28/2005 06:30:00*109.77000*109.78000*109.78000*109.76000
06/28/2005 06:35:00*109.78000*109.76000*109.78000*109.75000
06/28/2005 06:40:00*109.76000*109.74000*109.77000*109.73000
06/28/2005 06:45:00*109.74000*109.80000*109.80000*109.74000
06/28/2005 06:50:00*109.80000*109.79000*109.81000*109.78000
06/28/2005 06:55:00*109.79000*109.83000*109.85000*109.79000
06/28/2005 07:00:00*109.83000*109.84000*109.85000*109.82000
06/28/2005 07:05:00*109.84000*109.84000*109.86000*109.83000
06/28/2005 07:10:00*109.84000*109.84000*109.86000*109.83000
06/28/2005 07:15:00*109.84000*109.80000*109.84000*109.79000
06/28/2005 07:20:00*109.80000*109.80000*109.83000*109.80000
06/28/2005 07:25:00*109.80000*109.77000*109.80000*109.75000
06/28/2005 07:30:00*109.77000*109.78000*109.80000*109.76000
06/28/2005 07:35:00*109.78000*109.82000*109.83000*109.78000
06/28/2005 07:40:00*109.82000*109.82000*109.84000*109.81000
06/28/2005 07:45:00*109.82000*109.87000*109.87000*109.81000
06/28/2005 07:50:00*109.87000*109.86000*109.87000*109.84000
06/28/2005 07:55:00*109.86000*109.88000*109.88000*109.85000
06/28/2005 08:00:00*109.88000*109.87000*109.90000*109.86000
06/28/2005 08:05:00*109.87000*109.87000*109.89000*109.86000
06/28/2005 08:10:00*109.87000*109.90000*109.92000*109.86000
06/28/2005 08:15:00*109.90000*109.91000*109.93000*109.89000
06/28/2005 08:20:00*109.91000*109.92000*109.94000*109.90000
06/28/2005 08:25:00*109.92000*109.92000*109.93000*109.89000
06/28/2005 08:30:00*109.92000*109.89000*109.94000*109.89000
06/28/2005 08:35:00*109.89000*109.88000*109.91000*109.86000
06/28/2005 08:40:00*109.88000*109.95000*109.95000*109.88000
06/28/2005 08:45:00*109.95000*109.94000*109.96000*109.94000
06/28/2005 08:50:00*109.94000*109.95000*109.96000*109.94000
06/28/2005 08:55:00*109.95000*109.93000*109.95000*109.92000
06/28/2005 09:00:00*109.93000*109.95000*109.97000*109.92000
06/28/2005 09:05:00*109.95000*109.95000*109.97000*109.94000
06/28/2005 09:10:00*109.95000*109.94000*109.97000*109.93000
06/28/2005 09:15:00*109.94000*109.94000*109.96000*109.91000
06/28/2005 09:20:00*109.94000*109.94000*109.95000*109.92000
06/28/2005 09:25:00*109.94000*109.94000*109.96000*109.93000
06/28/2005 09:30:00*109.94000*109.94000*109.96000*109.93000
06/28/2005 09:35:00*109.94000*109.98000*109.98000*109.94000
06/28/2005 09:40:00*109.98000*109.96000*109.98000*109.95000
06/28/2005 09:45:00*109.96000*109.91000*110.06000*109.90000
06/28/2005 09:50:00*109.91000*109.96000*110.03000*109.89000
06/28/2005 09:55:00*109.96000*109.95000*109.96000*109.89000
06/28/2005 10:00:00*109.95000*109.96000*110.00000*109.91000
06/28/2005 10:05:00*109.96000*109.90000*109.96000*109.80000
06/28/2005 10:10:00*109.90000*109.88000*109.92000*109.87000
06/28/2005 10:15:00*109.88000*109.89000*109.89000*109.82000
06/28/2005 10:20:00*109.89000*109.86000*109.90000*109.84000
06/28/2005 10:25:00*109.86000*109.86000*109.93000*109.84000
06/28/2005 10:30:00*109.86000*109.82000*109.90000*109.81000
06/28/2005 10:35:00*109.82000*109.73000*109.83000*109.70000
06/28/2005 10:40:00*109.73000*109.74000*109.77000*109.72000
06/28/2005 10:45:00*109.74000*109.76000*109.79000*109.74000
06/28/2005 10:50:00*109.76000*109.75000*109.77000*109.74000
06/28/2005 10:55:00*109.75000*109.79000*109.81000*109.75000
06/28/2005 11:00:00*109.79000*109.76000*109.79000*109.75000
06/28/2005 11:05:00*109.76000*109.79000*109.80000*109.75000
06/28/2005 11:10:00*109.79000*109.75000*109.79000*109.73000
06/28/2005 11:15:00*109.75000*109.78000*109.80000*109.74000
06/28/2005 11:20:00*109.78000*109.83000*109.83000*109.77000
06/28/2005 11:25:00*109.83000*109.83000*109.85000*109.83000
06/28/2005 11:30:00*109.83000*109.86000*109.87000*109.82000
06/28/2005 11:35:00*109.86000*109.85000*109.89000*109.83000
06/28/2005 11:40:00*109.85000*109.84000*109.86000*109.82000
06/28/2005 11:45:00*109.84000*109.90000*109.90000*109.84000
06/28/2005 11:50:00*109.90000*109.89000*109.91000*109.89000
06/28/2005 11:55:00*109.89000*109.88000*109.94000*109.86000
06/28/2005 12:00:00*109.88000*109.87000*109.92000*109.86000
06/28/2005 12:05:00*109.87000*109.86000*109.89000*109.83000
06/28/2005 12:10:00*109.86000*109.87000*109.90000*109.86000
06/28/2005 12:15:00*109.87000*109.86000*109.88000*109.84000
06/28/2005 12:20:00*109.86000*109.86000*109.91000*109.86000
06/28/2005 12:25:00*109.86000*109.85000*109.89000*109.83000
06/28/2005 12:30:00*109.85000*109.85000*109.87000*109.83000
06/28/2005 12:35:00*109.85000*109.86000*109.87000*109.84000
06/28/2005 12:40:00*109.86000*109.89000*109.90000*109.86000
06/28/2005 12:45:00*109.89000*109.87000*109.90000*109.87000
06/28/2005 12:50:00*109.87000*109.89000*109.89000*109.87000
06/28/2005 12:55:00*109.89000*109.88000*109.90000*109.87000
06/28/2005 13:00:00*109.88000*109.86000*109.90000*109.86000
06/28/2005 13:05:00*109.86000*109.84000*109.87000*109.83000
06/28/2005 13:10:00*109.84000*109.85000*109.86000*109.84000
06/28/2005 13:15:00*109.85000*109.87000*109.89000*109.85000
06/28/2005 13:20:00*109.87000*109.88000*109.89000*109.86000
06/28/2005 13:25:00*109.88000*109.87000*109.90000*109.87000
06/28/2005 13:30:00*109.87000*109.87000*109.90000*109.86000
06/28/2005 13:35:00*109.87000*109.83000*109.88000*109.81000
06/28/2005 13:40:00*109.83000*109.82000*109.85000*109.81000
06/28/2005 13:45:00*109.82000*109.85000*109.86000*109.82000
06/28/2005 13:50:00*109.85000*109.87000*109.87000*109.85000
06/28/2005 13:55:00*109.87000*109.84000*109.89000*109.84000
06/28/2005 14:00:00*109.84000*109.86000*109.88000*109.84000
06/28/2005 14:05:00*109.86000*109.88000*109.88000*109.85000
06/28/2005 14:10:00*109.88000*109.89000*109.90000*109.87000
06/28/2005 14:15:00*109.89000*109.91000*109.91000*109.87000
06/28/2005 14:20:00*109.91000*109.91000*109.93000*109.90000
06/28/2005 14:25:00*109.91000*109.92000*109.94000*109.91000
06/28/2005 14:30:00*109.92000*109.92000*109.94000*109.91000
06/28/2005 14:35:00*109.92000*109.92000*109.94000*109.91000
06/28/2005 14:40:00*109.92000*109.91000*109.93000*109.89000
06/28/2005 14:45:00*109.91000*109.89000*109.92000*109.89000
06/28/2005 14:50:00*109.89000*109.89000*109.91000*109.87000
06/28/2005 14:55:00*109.89000*109.86000*109.91000*109.84000
06/28/2005 15:00:00*109.86000*109.88000*109.90000*109.86000
06/28/2005 15:05:00*109.88000*109.89000*109.91000*109.87000
06/28/2005 15:10:00*109.89000*109.88000*109.91000*109.87000
06/28/2005 15:15:00*109.88000*109.87000*109.89000*109.87000
06/28/2005 15:20:00*109.87000*109.88000*109.89000*109.87000
06/28/2005 15:25:00*109.88000*109.86000*109.90000*109.85000
06/28/2005 15:30:00*109.86000*109.90000*109.91000*109.86000
06/28/2005 15:35:00*109.90000*109.91000*109.92000*109.88000
06/28/2005 15:40:00*109.91000*109.92000*109.93000*109.90000
06/28/2005 15:45:00*109.92000*109.95000*109.96000*109.91000
06/28/2005 15:50:00*109.95000*109.95000*109.96000*109.94000
06/28/2005 15:55:00*109.95000*109.95000*109.96000*109.93000
06/28/2005 16:00:00*109.95000*110.00000*110.02000*109.95000
06/28/2005 16:05:00*110.00000*109.99000*110.01000*109.97000
06/28/2005 16:10:00*109.99000*110.02000*110.03000*109.98000
06/28/2005 16:15:00*110.02000*109.98000*110.03000*109.97000
06/28/2005 16:20:00*109.98000*109.99000*110.00000*109.97000
06/28/2005 16:25:00*109.99000*109.98000*110.00000*109.97000
06/28/2005 16:30:00*109.98000*109.98000*109.99000*109.97000
06/28/2005 16:35:00*109.98000*109.98000*109.98000*109.95000
06/28/2005 16:40:00*109.98000*109.96000*109.98000*109.94000
06/28/2005 16:45:00*109.96000*109.97000*109.98000*109.96000
06/28/2005 16:50:00*109.97000*110.02000*110.03000*109.96000
06/28/2005 16:55:00*110.02000*110.01000*110.03000*110.00000
06/28/2005 17:00:00*110.01000*110.02000*110.07000*110.00000
