03/13/2006 17:05:00*118.85000*118.82000*118.85000*118.81000
03/13/2006 17:10:00*118.82000*118.82000*118.83000*118.78000
03/13/2006 17:15:00*118.82000*118.81000*118.84000*118.80000
03/13/2006 17:20:00*118.81000*118.83000*118.83000*118.80000
03/13/2006 17:25:00*118.83000*118.80000*118.83000*118.79000
03/13/2006 17:30:00*118.80000*118.80000*118.83000*118.79000
03/13/2006 17:35:00*118.80000*118.84000*118.84000*118.79000
03/13/2006 17:40:00*118.84000*118.82000*118.84000*118.79000
03/13/2006 17:45:00*118.82000*118.80000*118.82000*118.77000
03/13/2006 17:50:00*118.80000*118.80000*118.82000*118.78000
03/13/2006 17:55:00*118.80000*118.72000*118.81000*118.71000
03/13/2006 18:00:00*118.72000*118.69000*118.73000*118.69000
03/13/2006 18:05:00*118.69000*118.68000*118.73000*118.68000
03/13/2006 18:10:00*118.68000*118.73000*118.74000*118.68000
03/13/2006 18:15:00*118.73000*118.73000*118.75000*118.70000
03/13/2006 18:20:00*118.73000*118.72000*118.74000*118.71000
03/13/2006 18:25:00*118.72000*118.73000*118.74000*118.70000
03/13/2006 18:30:00*118.73000*118.72000*118.76000*118.72000
03/13/2006 18:35:00*118.72000*118.72000*118.73000*118.69000
03/13/2006 18:40:00*118.72000*118.72000*118.72000*118.69000
03/13/2006 18:45:00*118.72000*118.72000*118.74000*118.71000
03/13/2006 18:50:00*118.72000*118.72000*118.74000*118.71000
03/13/2006 18:55:00*118.72000*118.72000*118.74000*118.70000
03/13/2006 19:00:00*118.72000*118.76000*118.77000*118.71000
03/13/2006 19:05:00*118.76000*118.75000*118.77000*118.72000
03/13/2006 19:10:00*118.75000*118.69000*118.75000*118.68000
03/13/2006 19:15:00*118.69000*118.61000*118.69000*118.59000
03/13/2006 19:20:00*118.61000*118.60000*118.64000*118.59000
03/13/2006 19:25:00*118.60000*118.62000*118.62000*118.57000
03/13/2006 19:30:00*118.62000*118.58000*118.62000*118.53000
03/13/2006 19:35:00*118.58000*118.63000*118.67000*118.57000
03/13/2006 19:40:00*118.63000*118.63000*118.65000*118.60000
03/13/2006 19:45:00*118.63000*118.65000*118.66000*118.61000
03/13/2006 19:50:00*118.65000*118.61000*118.65000*118.60000
03/13/2006 19:55:00*118.61000*118.66000*118.67000*118.60000
03/13/2006 20:00:00*118.66000*118.69000*118.72000*118.65000
03/13/2006 20:05:00*118.69000*118.69000*118.73000*118.69000
03/13/2006 20:10:00*118.69000*118.72000*118.73000*118.68000
03/13/2006 20:15:00*118.72000*118.74000*118.74000*118.69000
03/13/2006 20:20:00*118.74000*118.72000*118.74000*118.70000
03/13/2006 20:25:00*118.72000*118.69000*118.73000*118.68000
03/13/2006 20:30:00*118.69000*118.69000*118.70000*118.66000
03/13/2006 20:35:00*118.69000*118.66000*118.69000*118.64000
03/13/2006 20:40:00*118.66000*118.56000*118.66000*118.54000
03/13/2006 20:45:00*118.56000*118.52000*118.56000*118.49000
03/13/2006 20:50:00*118.52000*118.44000*118.53000*118.40000
03/13/2006 20:55:00*118.44000*118.41000*118.47000*118.39000
03/13/2006 21:00:00*118.41000*118.42000*118.47000*118.40000
03/13/2006 21:05:00*118.42000*118.46000*118.46000*118.38000
03/13/2006 21:10:00*118.46000*118.49000*118.50000*118.43000
03/13/2006 21:15:00*118.49000*118.54000*118.57000*118.49000
03/13/2006 21:20:00*118.54000*118.53000*118.55000*118.50000
03/13/2006 21:25:00*118.53000*118.46000*118.53000*118.44000
03/13/2006 21:30:00*118.46000*118.49000*118.52000*118.45000
03/13/2006 21:35:00*118.49000*118.52000*118.54000*118.49000
03/13/2006 21:40:00*118.52000*118.52000*118.53000*118.49000
03/13/2006 21:45:00*118.52000*118.57000*118.57000*118.51000
03/13/2006 21:50:00*118.57000*118.54000*118.57000*118.51000
03/13/2006 21:55:00*118.54000*118.53000*118.55000*118.51000
03/13/2006 22:00:00*118.53000*118.55000*118.55000*118.51000
03/13/2006 22:05:00*118.55000*118.55000*118.57000*118.54000
03/13/2006 22:10:00*118.55000*118.57000*118.58000*118.55000
03/13/2006 22:15:00*118.57000*118.54000*118.57000*118.52000
03/13/2006 22:20:00*118.54000*118.54000*118.56000*118.53000
03/13/2006 22:25:00*118.54000*118.59000*118.60000*118.54000
03/13/2006 22:30:00*118.59000*118.58000*118.60000*118.56000
03/13/2006 22:35:00*118.58000*118.57000*118.59000*118.55000
03/13/2006 22:40:00*118.57000*118.59000*118.59000*118.56000
03/13/2006 22:45:00*118.59000*118.60000*118.61000*118.58000
03/13/2006 22:50:00*118.60000*118.59000*118.61000*118.57000
03/13/2006 22:55:00*118.59000*118.58000*118.61000*118.56000
03/13/2006 23:00:00*118.58000*118.55000*118.58000*118.55000
03/13/2006 23:05:00*118.55000*118.55000*118.56000*118.53000
03/13/2006 23:10:00*118.55000*118.55000*118.56000*118.53000
03/13/2006 23:15:00*118.55000*118.55000*118.56000*118.53000
03/13/2006 23:20:00*118.55000*118.55000*118.57000*118.54000
03/13/2006 23:25:00*118.55000*118.57000*118.59000*118.54000
03/13/2006 23:30:00*118.57000*118.59000*118.61000*118.54000
03/13/2006 23:35:00*118.59000*118.57000*118.61000*118.56000
03/13/2006 23:40:00*118.57000*118.62000*118.62000*118.56000
03/13/2006 23:45:00*118.62000*118.64000*118.66000*118.61000
03/13/2006 23:50:00*118.64000*118.59000*118.64000*118.59000
03/13/2006 23:55:00*118.59000*118.55000*118.59000*118.53000
03/14/2006 00:00:00*118.55000*118.50000*118.56000*118.49000
03/14/2006 00:05:00*118.50000*118.45000*118.53000*118.45000
03/14/2006 00:10:00*118.45000*118.53000*118.54000*118.45000
03/14/2006 00:15:00*118.53000*118.55000*118.58000*118.53000
03/14/2006 00:20:00*118.55000*118.53000*118.56000*118.51000
03/14/2006 00:25:00*118.53000*118.51000*118.53000*118.49000
03/14/2006 00:30:00*118.51000*118.52000*118.53000*118.49000
03/14/2006 00:35:00*118.52000*118.53000*118.54000*118.50000
03/14/2006 00:40:00*118.53000*118.54000*118.54000*118.52000
03/14/2006 00:45:00*118.54000*118.54000*118.55000*118.52000
03/14/2006 00:50:00*118.54000*118.53000*118.56000*118.53000
03/14/2006 00:55:00*118.53000*118.50000*118.54000*118.50000
03/14/2006 01:00:00*118.50000*118.52000*118.53000*118.50000
03/14/2006 01:05:00*118.52000*118.53000*118.54000*118.51000
03/14/2006 01:10:00*118.53000*118.50000*118.54000*118.50000
03/14/2006 01:15:00*118.50000*118.49000*118.51000*118.46000
03/14/2006 01:20:00*118.49000*118.46000*118.52000*118.46000
03/14/2006 01:25:00*118.46000*118.45000*118.47000*118.43000
03/14/2006 01:30:00*118.45000*118.46000*118.47000*118.45000
03/14/2006 01:35:00*118.46000*118.48000*118.50000*118.45000
03/14/2006 01:40:00*118.48000*118.47000*118.49000*118.45000
03/14/2006 01:45:00*118.47000*118.48000*118.49000*118.46000
03/14/2006 01:50:00*118.48000*118.47000*118.49000*118.46000
03/14/2006 01:55:00*118.47000*118.47000*118.48000*118.46000
03/14/2006 02:00:00*118.47000*118.51000*118.51000*118.46000
03/14/2006 02:05:00*118.51000*118.49000*118.52000*118.49000
03/14/2006 02:10:00*118.49000*118.48000*118.51000*118.48000
03/14/2006 02:15:00*118.48000*118.50000*118.51000*118.48000
03/14/2006 02:20:00*118.50000*118.50000*118.51000*118.46000
03/14/2006 02:25:00*118.50000*118.49000*118.52000*118.46000
03/14/2006 02:30:00*118.49000*118.49000*118.50000*118.46000
03/14/2006 02:35:00*118.49000*118.47000*118.49000*118.46000
03/14/2006 02:40:00*118.47000*118.44000*118.47000*118.44000
03/14/2006 02:45:00*118.44000*118.46000*118.47000*118.43000
03/14/2006 02:50:00*118.46000*118.54000*118.55000*118.45000
03/14/2006 02:55:00*118.54000*118.51000*118.56000*118.51000
03/14/2006 03:00:00*118.51000*118.42000*118.52000*118.39000
03/14/2006 03:05:00*118.42000*118.36000*118.43000*118.35000
03/14/2006 03:10:00*118.36000*118.43000*118.46000*118.36000
03/14/2006 03:15:00*118.43000*118.46000*118.47000*118.42000
03/14/2006 03:20:00*118.46000*118.47000*118.48000*118.43000
03/14/2006 03:25:00*118.47000*118.53000*118.56000*118.47000
03/14/2006 03:30:00*118.53000*118.52000*118.55000*118.50000
03/14/2006 03:35:00*118.52000*118.55000*118.56000*118.52000
03/14/2006 03:40:00*118.55000*118.62000*118.63000*118.54000
03/14/2006 03:45:00*118.62000*118.58000*118.62000*118.55000
03/14/2006 03:50:00*118.58000*118.59000*118.60000*118.57000
03/14/2006 03:55:00*118.59000*118.59000*118.62000*118.58000
03/14/2006 04:00:00*118.59000*118.58000*118.64000*118.58000
03/14/2006 04:05:00*118.58000*118.52000*118.59000*118.48000
03/14/2006 04:10:00*118.52000*118.54000*118.56000*118.52000
03/14/2006 04:15:00*118.54000*118.53000*118.55000*118.52000
03/14/2006 04:20:00*118.53000*118.56000*118.57000*118.52000
03/14/2006 04:25:00*118.56000*118.57000*118.58000*118.55000
03/14/2006 04:30:00*118.57000*118.56000*118.58000*118.54000
03/14/2006 04:35:00*118.56000*118.51000*118.56000*118.50000
03/14/2006 04:40:00*118.51000*118.52000*118.55000*118.50000
03/14/2006 04:45:00*118.52000*118.50000*118.54000*118.47000
03/14/2006 04:50:00*118.50000*118.55000*118.55000*118.50000
03/14/2006 04:55:00*118.55000*118.56000*118.57000*118.52000
03/14/2006 05:00:00*118.56000*118.55000*118.58000*118.55000
03/14/2006 05:05:00*118.55000*118.54000*118.56000*118.52000
03/14/2006 05:10:00*118.54000*118.52000*118.55000*118.51000
03/14/2006 05:15:00*118.52000*118.49000*118.53000*118.49000
03/14/2006 05:20:00*118.49000*118.46000*118.51000*118.46000
03/14/2006 05:25:00*118.46000*118.40000*118.47000*118.38000
03/14/2006 05:30:00*118.40000*118.36000*118.41000*118.30000
03/14/2006 05:35:00*118.36000*118.46000*118.48000*118.34000
03/14/2006 05:40:00*118.46000*118.45000*118.47000*118.42000
03/14/2006 05:45:00*118.45000*118.42000*118.46000*118.41000
03/14/2006 05:50:00*118.42000*118.45000*118.47000*118.42000
03/14/2006 05:55:00*118.45000*118.38000*118.46000*118.37000
03/14/2006 06:00:00*118.38000*118.42000*118.44000*118.38000
03/14/2006 06:05:00*118.42000*118.38000*118.43000*118.38000
03/14/2006 06:10:00*118.38000*118.44000*118.44000*118.37000
03/14/2006 06:15:00*118.44000*118.45000*118.47000*118.44000
03/14/2006 06:20:00*118.45000*118.48000*118.50000*118.44000
03/14/2006 06:25:00*118.48000*118.49000*118.50000*118.46000
03/14/2006 06:30:00*118.49000*118.43000*118.49000*118.40000
03/14/2006 06:35:00*118.43000*118.43000*118.46000*118.43000
03/14/2006 06:40:00*118.43000*118.45000*118.46000*118.42000
03/14/2006 06:45:00*118.45000*118.42000*118.48000*118.42000
03/14/2006 06:50:00*118.42000*118.43000*118.44000*118.41000
03/14/2006 06:55:00*118.43000*118.41000*118.45000*118.41000
03/14/2006 07:00:00*118.41000*118.42000*118.45000*118.41000
03/14/2006 07:05:00*118.42000*118.46000*118.48000*118.42000
03/14/2006 07:10:00*118.46000*118.45000*118.48000*118.41000
03/14/2006 07:15:00*118.45000*118.44000*118.46000*118.42000
03/14/2006 07:20:00*118.44000*118.41000*118.44000*118.40000
03/14/2006 07:25:00*118.41000*118.36000*118.42000*118.36000
03/14/2006 07:30:00*118.36000*118.34000*118.39000*118.31000
03/14/2006 07:35:00*118.34000*118.27000*118.37000*118.24000
03/14/2006 07:40:00*118.27000*118.31000*118.38000*118.22000
03/14/2006 07:45:00*118.31000*118.29000*118.33000*118.25000
03/14/2006 07:50:00*118.29000*118.30000*118.31000*118.27000
03/14/2006 07:55:00*118.30000*118.24000*118.31000*118.23000
03/14/2006 08:00:00*118.24000*118.27000*118.29000*118.24000
03/14/2006 08:05:00*118.27000*118.31000*118.32000*118.27000
03/14/2006 08:10:00*118.31000*118.36000*118.38000*118.30000
03/14/2006 08:15:00*118.36000*118.33000*118.37000*118.33000
03/14/2006 08:20:00*118.33000*118.37000*118.38000*118.33000
03/14/2006 08:25:00*118.37000*118.39000*118.41000*118.36000
03/14/2006 08:30:00*118.39000*118.37000*118.39000*118.36000
03/14/2006 08:35:00*118.37000*118.37000*118.37000*118.35000
03/14/2006 08:40:00*118.37000*118.38000*118.39000*118.34000
03/14/2006 08:45:00*118.38000*118.35000*118.40000*118.35000
03/14/2006 08:50:00*118.35000*118.36000*118.37000*118.34000
03/14/2006 08:55:00*118.36000*118.36000*118.37000*118.34000
03/14/2006 09:00:00*118.36000*118.33000*118.36000*118.33000
03/14/2006 09:05:00*118.33000*118.27000*118.35000*118.27000
03/14/2006 09:10:00*118.27000*118.25000*118.27000*118.21000
03/14/2006 09:15:00*118.25000*118.20000*118.26000*118.18000
03/14/2006 09:20:00*118.20000*118.15000*118.21000*118.15000
03/14/2006 09:25:00*118.15000*118.17000*118.20000*118.14000
03/14/2006 09:30:00*118.17000*118.20000*118.21000*118.12000
03/14/2006 09:35:00*118.20000*118.05000*118.20000*118.05000
03/14/2006 09:40:00*118.05000*118.04000*118.09000*118.02000
03/14/2006 09:45:00*118.04000*117.91000*118.04000*117.90000
03/14/2006 09:50:00*117.91000*118.08000*118.10000*117.91000
03/14/2006 09:55:00*118.08000*118.08000*118.11000*118.04000
03/14/2006 10:00:00*118.08000*118.02000*118.09000*118.02000
03/14/2006 10:05:00*118.02000*118.01000*118.03000*117.99000
03/14/2006 10:10:00*118.01000*118.00000*118.02000*117.95000
03/14/2006 10:15:00*118.00000*118.02000*118.06000*117.99000
03/14/2006 10:20:00*118.02000*118.05000*118.05000*118.00000
03/14/2006 10:25:00*118.05000*118.01000*118.06000*118.01000
03/14/2006 10:30:00*118.01000*117.97000*118.03000*117.97000
03/14/2006 10:35:00*117.97000*117.97000*117.99000*117.95000
03/14/2006 10:40:00*117.97000*117.86000*117.97000*117.86000
03/14/2006 10:45:00*117.86000*117.80000*117.86000*117.77000
03/14/2006 10:50:00*117.80000*117.75000*117.80000*117.73000
03/14/2006 10:55:00*117.75000*117.80000*117.82000*117.75000
03/14/2006 11:00:00*117.80000*117.72000*117.81000*117.66000
03/14/2006 11:05:00*117.72000*117.73000*117.76000*117.69000
03/14/2006 11:10:00*117.73000*117.74000*117.79000*117.73000
03/14/2006 11:15:00*117.74000*117.71000*117.74000*117.68000
03/14/2006 11:20:00*117.71000*117.64000*117.73000*117.64000
03/14/2006 11:25:00*117.64000*117.55000*117.64000*117.55000
03/14/2006 11:30:00*117.55000*117.63000*117.63000*117.54000
03/14/2006 11:35:00*117.63000*117.67000*117.68000*117.62000
03/14/2006 11:40:00*117.67000*117.57000*117.68000*117.57000
03/14/2006 11:45:00*117.57000*117.58000*117.59000*117.54000
03/14/2006 11:50:00*117.58000*117.58000*117.63000*117.56000
03/14/2006 11:55:00*117.58000*117.46000*117.59000*117.44000
03/14/2006 12:00:00*117.46000*117.50000*117.53000*117.45000
03/14/2006 12:05:00*117.50000*117.56000*117.58000*117.49000
03/14/2006 12:10:00*117.56000*117.45000*117.56000*117.45000
03/14/2006 12:15:00*117.45000*117.45000*117.47000*117.43000
03/14/2006 12:20:00*117.45000*117.44000*117.52000*117.44000
03/14/2006 12:25:00*117.44000*117.35000*117.44000*117.34000
03/14/2006 12:30:00*117.35000*117.41000*117.42000*117.35000
03/14/2006 12:35:00*117.41000*117.46000*117.46000*117.37000
03/14/2006 12:40:00*117.46000*117.49000*117.50000*117.43000
03/14/2006 12:45:00*117.49000*117.47000*117.51000*117.46000
03/14/2006 12:50:00*117.47000*117.40000*117.51000*117.38000
03/14/2006 12:55:00*117.40000*117.36000*117.41000*117.31000
03/14/2006 13:00:00*117.36000*117.36000*117.37000*117.33000
03/14/2006 13:05:00*117.36000*117.27000*117.36000*117.26000
03/14/2006 13:10:00*117.27000*117.32000*117.33000*117.24000
03/14/2006 13:15:00*117.32000*117.28000*117.36000*117.28000
03/14/2006 13:20:00*117.28000*117.26000*117.29000*117.25000
03/14/2006 13:25:00*117.26000*117.26000*117.30000*117.25000
03/14/2006 13:30:00*117.26000*117.28000*117.28000*117.25000
03/14/2006 13:35:00*117.28000*117.29000*117.31000*117.27000
03/14/2006 13:40:00*117.29000*117.31000*117.32000*117.29000
03/14/2006 13:45:00*117.31000*117.37000*117.38000*117.31000
03/14/2006 13:50:00*117.37000*117.38000*117.40000*117.35000
03/14/2006 13:55:00*117.38000*117.41000*117.46000*117.38000
03/14/2006 14:00:00*117.41000*117.42000*117.43000*117.39000
03/14/2006 14:05:00*117.42000*117.44000*117.45000*117.42000
03/14/2006 14:10:00*117.44000*117.42000*117.45000*117.41000
03/14/2006 14:15:00*117.42000*117.41000*117.43000*117.41000
03/14/2006 14:20:00*117.41000*117.44000*117.44000*117.40000
03/14/2006 14:25:00*117.44000*117.42000*117.45000*117.41000
03/14/2006 14:30:00*117.42000*117.47000*117.48000*117.42000
03/14/2006 14:35:00*117.47000*117.46000*117.48000*117.46000
03/14/2006 14:40:00*117.46000*117.51000*117.52000*117.46000
03/14/2006 14:45:00*117.51000*117.46000*117.52000*117.46000
03/14/2006 14:50:00*117.46000*117.43000*117.47000*117.42000
03/14/2006 14:55:00*117.43000*117.41000*117.45000*117.40000
03/14/2006 15:00:00*117.41000*117.38000*117.42000*117.35000
03/14/2006 15:05:00*117.38000*117.38000*117.41000*117.37000
03/14/2006 15:10:00*117.38000*117.37000*117.39000*117.36000
03/14/2006 15:15:00*117.37000*117.39000*117.41000*117.37000
03/14/2006 15:20:00*117.39000*117.42000*117.43000*117.39000
03/14/2006 15:25:00*117.42000*117.41000*117.43000*117.39000
03/14/2006 15:30:00*117.41000*117.42000*117.44000*117.41000
03/14/2006 15:35:00*117.42000*117.41000*117.44000*117.41000
03/14/2006 15:40:00*117.41000*117.42000*117.43000*117.41000
03/14/2006 15:45:00*117.42000*117.40000*117.43000*117.40000
03/14/2006 15:50:00*117.40000*117.40000*117.42000*117.40000
03/14/2006 15:55:00*117.40000*117.43000*117.43000*117.40000
03/14/2006 16:00:00*117.43000*117.39000*117.43000*117.38000
