05/14/2006 17:05:00*109.56000*109.57000*109.58000*109.56000
05/14/2006 17:10:00*109.57000*109.54000*109.57000*109.53000
05/14/2006 17:15:00*109.54000*109.53000*109.56000*109.52000
05/14/2006 17:20:00*109.53000*109.50000*109.54000*109.50000
05/14/2006 17:25:00*109.50000*109.57000*109.57000*109.50000
05/14/2006 17:30:00*109.57000*109.53000*109.59000*109.53000
05/14/2006 17:35:00*109.53000*109.51000*109.56000*109.51000
05/14/2006 17:40:00*109.51000*109.53000*109.53000*109.50000
05/14/2006 17:45:00*109.53000*109.57000*109.58000*109.52000
05/14/2006 17:50:00*109.57000*109.60000*109.62000*109.57000
05/14/2006 17:55:00*109.60000*109.61000*109.64000*109.60000
05/14/2006 18:00:00*109.61000*109.59000*109.64000*109.59000
05/14/2006 18:05:00*109.59000*109.60000*109.61000*109.58000
05/14/2006 18:10:00*109.60000*109.61000*109.62000*109.57000
05/14/2006 18:15:00*109.61000*109.55000*109.61000*109.55000
05/14/2006 18:20:00*109.55000*109.58000*109.61000*109.54000
05/14/2006 18:25:00*109.58000*109.55000*109.59000*109.54000
05/14/2006 18:30:00*109.55000*109.53000*109.56000*109.50000
05/14/2006 18:35:00*109.53000*109.50000*109.54000*109.49000
05/14/2006 18:40:00*109.50000*109.52000*109.52000*109.49000
05/14/2006 18:45:00*109.52000*109.51000*109.53000*109.47000
05/14/2006 18:50:00*109.51000*109.48000*109.54000*109.44000
05/14/2006 18:55:00*109.48000*109.48000*109.48000*109.43000
05/14/2006 19:00:00*109.48000*109.46000*109.50000*109.46000
05/14/2006 19:05:00*109.46000*109.52000*109.52000*109.46000
05/14/2006 19:10:00*109.52000*109.56000*109.59000*109.52000
05/14/2006 19:15:00*109.56000*109.59000*109.59000*109.56000
05/14/2006 19:20:00*109.59000*109.61000*109.63000*109.57000
05/14/2006 19:25:00*109.61000*109.62000*109.64000*109.60000
05/14/2006 19:30:00*109.62000*109.62000*109.64000*109.60000
05/14/2006 19:35:00*109.62000*109.63000*109.65000*109.61000
05/14/2006 19:40:00*109.63000*109.64000*109.64000*109.63000
05/14/2006 19:45:00*109.64000*109.64000*109.66000*109.62000
05/14/2006 19:50:00*109.64000*109.65000*109.67000*109.63000
05/14/2006 19:55:00*109.65000*109.64000*109.67000*109.64000
05/14/2006 20:00:00*109.64000*109.74000*109.79000*109.64000
05/14/2006 20:05:00*109.74000*109.70000*109.77000*109.70000
05/14/2006 20:10:00*109.70000*109.69000*109.71000*109.66000
05/14/2006 20:15:00*109.69000*109.82000*109.82000*109.69000
05/14/2006 20:20:00*109.82000*109.76000*109.83000*109.75000
05/14/2006 20:25:00*109.76000*109.78000*109.82000*109.74000
05/14/2006 20:30:00*109.78000*109.79000*109.80000*109.77000
05/14/2006 20:35:00*109.79000*109.87000*109.87000*109.77000
05/14/2006 20:40:00*109.87000*109.86000*109.88000*109.85000
05/14/2006 20:45:00*109.86000*109.85000*109.87000*109.84000
05/14/2006 20:50:00*109.85000*109.89000*109.90000*109.85000
05/14/2006 20:55:00*109.89000*109.88000*109.89000*109.84000
05/14/2006 21:00:00*109.88000*109.83000*109.89000*109.82000
05/14/2006 21:05:00*109.83000*109.72000*109.83000*109.71000
05/14/2006 21:10:00*109.72000*109.73000*109.75000*109.70000
05/14/2006 21:15:00*109.73000*109.66000*109.76000*109.62000
05/14/2006 21:20:00*109.66000*109.52000*109.66000*109.52000
05/14/2006 21:25:00*109.52000*109.37000*109.55000*109.32000
05/14/2006 21:30:00*109.37000*109.43000*109.50000*109.35000
05/14/2006 21:35:00*109.43000*109.54000*109.54000*109.42000
05/14/2006 21:40:00*109.54000*109.64000*109.69000*109.54000
05/14/2006 21:45:00*109.64000*109.68000*109.68000*109.61000
05/14/2006 21:50:00*109.68000*109.62000*109.69000*109.60000
05/14/2006 21:55:00*109.62000*109.60000*109.64000*109.59000
05/14/2006 22:00:00*109.60000*109.52000*109.60000*109.51000
05/14/2006 22:05:00*109.52000*109.50000*109.53000*109.49000
05/14/2006 22:10:00*109.50000*109.47000*109.52000*109.44000
05/14/2006 22:15:00*109.47000*109.49000*109.51000*109.47000
05/14/2006 22:20:00*109.49000*109.54000*109.54000*109.48000
05/14/2006 22:25:00*109.54000*109.54000*109.55000*109.53000
05/14/2006 22:30:00*109.54000*109.51000*109.54000*109.48000
05/14/2006 22:35:00*109.51000*109.53000*109.56000*109.50000
05/14/2006 22:40:00*109.53000*109.60000*109.60000*109.53000
05/14/2006 22:45:00*109.60000*109.59000*109.63000*109.59000
05/14/2006 22:50:00*109.59000*109.57000*109.60000*109.56000
05/14/2006 22:55:00*109.57000*109.59000*109.60000*109.56000
05/14/2006 23:00:00*109.59000*109.58000*109.60000*109.57000
05/14/2006 23:05:00*109.58000*109.59000*109.59000*109.57000
05/14/2006 23:10:00*109.59000*109.59000*109.60000*109.58000
05/14/2006 23:15:00*109.59000*109.62000*109.64000*109.59000
05/14/2006 23:20:00*109.62000*109.58000*109.62000*109.58000
05/14/2006 23:25:00*109.58000*109.63000*109.63000*109.58000
05/14/2006 23:30:00*109.63000*109.62000*109.63000*109.59000
05/14/2006 23:35:00*109.62000*109.63000*109.64000*109.61000
05/14/2006 23:40:00*109.63000*109.62000*109.64000*109.61000
05/14/2006 23:45:00*109.62000*109.67000*109.67000*109.62000
05/14/2006 23:50:00*109.67000*109.64000*109.67000*109.63000
05/14/2006 23:55:00*109.64000*109.64000*109.66000*109.63000
05/15/2006 00:00:00*109.64000*109.64000*109.66000*109.63000
05/15/2006 00:05:00*109.64000*109.65000*109.66000*109.63000
05/15/2006 00:10:00*109.65000*109.65000*109.67000*109.63000
05/15/2006 00:15:00*109.65000*109.66000*109.67000*109.63000
05/15/2006 00:20:00*109.66000*109.62000*109.69000*109.62000
05/15/2006 00:25:00*109.62000*109.58000*109.62000*109.56000
05/15/2006 00:30:00*109.58000*109.56000*109.58000*109.53000
05/15/2006 00:35:00*109.56000*109.55000*109.58000*109.55000
05/15/2006 00:40:00*109.55000*109.51000*109.56000*109.50000
05/15/2006 00:45:00*109.51000*109.49000*109.51000*109.45000
05/15/2006 00:50:00*109.49000*109.50000*109.51000*109.47000
05/15/2006 00:55:00*109.50000*109.51000*109.52000*109.49000
05/15/2006 01:00:00*109.51000*109.52000*109.59000*109.49000
05/15/2006 01:05:00*109.52000*109.55000*109.57000*109.51000
05/15/2006 01:10:00*109.55000*109.60000*109.63000*109.55000
05/15/2006 01:15:00*109.60000*109.61000*109.62000*109.58000
05/15/2006 01:20:00*109.61000*109.57000*109.63000*109.54000
05/15/2006 01:25:00*109.57000*109.60000*109.61000*109.56000
05/15/2006 01:30:00*109.60000*109.59000*109.60000*109.57000
05/15/2006 01:35:00*109.59000*109.53000*109.59000*109.53000
05/15/2006 01:40:00*109.53000*109.57000*109.57000*109.50000
05/15/2006 01:45:00*109.57000*109.54000*109.57000*109.53000
05/15/2006 01:50:00*109.54000*109.56000*109.57000*109.53000
05/15/2006 01:55:00*109.56000*109.56000*109.59000*109.54000
05/15/2006 02:00:00*109.56000*109.64000*109.66000*109.56000
05/15/2006 02:05:00*109.64000*109.65000*109.68000*109.63000
05/15/2006 02:10:00*109.65000*109.65000*109.67000*109.60000
05/15/2006 02:15:00*109.65000*109.66000*109.67000*109.63000
05/15/2006 02:20:00*109.66000*109.72000*109.73000*109.66000
05/15/2006 02:25:00*109.72000*109.79000*109.82000*109.72000
05/15/2006 02:30:00*109.79000*109.84000*109.86000*109.77000
05/15/2006 02:35:00*109.84000*109.75000*109.86000*109.75000
05/15/2006 02:40:00*109.75000*109.74000*109.77000*109.73000
05/15/2006 02:45:00*109.74000*109.68000*109.75000*109.67000
05/15/2006 02:50:00*109.68000*109.67000*109.69000*109.65000
05/15/2006 02:55:00*109.67000*109.65000*109.68000*109.62000
05/15/2006 03:00:00*109.65000*109.66000*109.68000*109.59000
05/15/2006 03:05:00*109.66000*109.79000*109.80000*109.66000
05/15/2006 03:10:00*109.79000*109.74000*109.82000*109.74000
05/15/2006 03:15:00*109.74000*109.74000*109.76000*109.72000
05/15/2006 03:20:00*109.74000*109.72000*109.74000*109.69000
05/15/2006 03:25:00*109.72000*109.68000*109.73000*109.66000
05/15/2006 03:30:00*109.68000*109.61000*109.70000*109.60000
05/15/2006 03:35:00*109.61000*109.65000*109.67000*109.60000
05/15/2006 03:40:00*109.65000*109.62000*109.68000*109.62000
05/15/2006 03:45:00*109.62000*109.64000*109.70000*109.62000
05/15/2006 03:50:00*109.64000*109.63000*109.66000*109.61000
05/15/2006 03:55:00*109.63000*109.82000*109.82000*109.63000
05/15/2006 04:00:00*109.82000*110.04000*110.04000*109.80000
05/15/2006 04:05:00*110.04000*110.19000*110.27000*110.04000
05/15/2006 04:10:00*110.19000*110.21000*110.23000*110.14000
05/15/2006 04:15:00*110.21000*110.42000*110.43000*110.21000
05/15/2006 04:20:00*110.42000*110.48000*110.51000*110.33000
05/15/2006 04:25:00*110.48000*110.39000*110.52000*110.39000
05/15/2006 04:30:00*110.39000*110.31000*110.46000*110.31000
05/15/2006 04:35:00*110.31000*110.20000*110.32000*110.19000
05/15/2006 04:40:00*110.20000*110.19000*110.25000*110.18000
05/15/2006 04:45:00*110.19000*110.16000*110.19000*110.14000
05/15/2006 04:50:00*110.16000*110.20000*110.22000*110.16000
05/15/2006 04:55:00*110.20000*110.34000*110.39000*110.19000
05/15/2006 05:00:00*110.34000*110.14000*110.36000*110.13000
05/15/2006 05:05:00*110.14000*110.15000*110.21000*110.11000
05/15/2006 05:10:00*110.15000*110.19000*110.25000*110.15000
05/15/2006 05:15:00*110.19000*110.18000*110.21000*110.14000
05/15/2006 05:20:00*110.18000*110.22000*110.24000*110.16000
05/15/2006 05:25:00*110.22000*110.15000*110.29000*110.14000
05/15/2006 05:30:00*110.15000*110.10000*110.18000*110.10000
05/15/2006 05:35:00*110.10000*110.03000*110.12000*109.97000
05/15/2006 05:40:00*110.03000*110.04000*110.07000*110.02000
05/15/2006 05:45:00*110.04000*110.01000*110.08000*110.01000
05/15/2006 05:50:00*110.01000*109.86000*110.01000*109.81000
05/15/2006 05:55:00*109.86000*109.93000*109.95000*109.86000
05/15/2006 06:00:00*109.93000*110.00000*110.02000*109.93000
05/15/2006 06:05:00*110.00000*109.98000*110.04000*109.98000
05/15/2006 06:10:00*109.98000*109.98000*110.03000*109.97000
05/15/2006 06:15:00*109.98000*109.95000*109.98000*109.95000
05/15/2006 06:20:00*109.95000*110.05000*110.08000*109.94000
05/15/2006 06:25:00*110.05000*110.04000*110.07000*110.02000
05/15/2006 06:30:00*110.04000*110.04000*110.05000*110.02000
05/15/2006 06:35:00*110.04000*110.16000*110.16000*110.04000
05/15/2006 06:40:00*110.16000*110.27000*110.33000*110.15000
05/15/2006 06:45:00*110.27000*110.25000*110.29000*110.24000
05/15/2006 06:50:00*110.25000*110.32000*110.33000*110.25000
05/15/2006 06:55:00*110.32000*110.34000*110.39000*110.31000
05/15/2006 07:00:00*110.34000*110.29000*110.34000*110.28000
05/15/2006 07:05:00*110.29000*110.34000*110.39000*110.29000
05/15/2006 07:10:00*110.34000*110.33000*110.37000*110.33000
05/15/2006 07:15:00*110.33000*110.32000*110.37000*110.30000
05/15/2006 07:20:00*110.32000*110.22000*110.34000*110.21000
05/15/2006 07:25:00*110.22000*110.30000*110.34000*110.21000
05/15/2006 07:30:00*110.30000*110.24000*110.31000*110.24000
05/15/2006 07:35:00*110.24000*110.25000*110.28000*110.24000
05/15/2006 07:40:00*110.25000*110.22000*110.29000*110.22000
05/15/2006 07:45:00*110.22000*110.22000*110.24000*110.20000
05/15/2006 07:50:00*110.22000*110.21000*110.22000*110.19000
05/15/2006 07:55:00*110.21000*110.15000*110.22000*110.13000
05/15/2006 08:00:00*110.15000*110.16000*110.16000*110.10000
05/15/2006 08:05:00*110.16000*110.21000*110.23000*110.16000
05/15/2006 08:10:00*110.21000*110.18000*110.22000*110.17000
05/15/2006 08:15:00*110.18000*110.11000*110.18000*110.08000
05/15/2006 08:20:00*110.11000*110.02000*110.11000*109.99000
05/15/2006 08:25:00*110.02000*110.04000*110.06000*110.01000
05/15/2006 08:30:00*110.04000*110.01000*110.05000*109.94000
05/15/2006 08:35:00*110.01000*109.94000*110.02000*109.90000
05/15/2006 08:40:00*109.94000*110.05000*110.06000*109.94000
05/15/2006 08:45:00*110.05000*110.00000*110.06000*109.97000
05/15/2006 08:50:00*110.00000*110.00000*110.02000*109.97000
05/15/2006 08:55:00*110.00000*109.99000*110.03000*109.98000
05/15/2006 09:00:00*109.99000*110.15000*110.15000*109.90000
05/15/2006 09:05:00*110.15000*110.31000*110.33000*110.09000
05/15/2006 09:10:00*110.31000*110.26000*110.34000*110.24000
05/15/2006 09:15:00*110.26000*110.29000*110.34000*110.23000
05/15/2006 09:20:00*110.29000*110.40000*110.43000*110.29000
05/15/2006 09:25:00*110.40000*110.37000*110.46000*110.32000
05/15/2006 09:30:00*110.37000*110.32000*110.41000*110.32000
05/15/2006 09:35:00*110.32000*110.24000*110.36000*110.23000
05/15/2006 09:40:00*110.24000*110.16000*110.28000*110.15000
05/15/2006 09:45:00*110.16000*110.17000*110.20000*110.14000
05/15/2006 09:50:00*110.17000*110.14000*110.17000*110.08000
05/15/2006 09:55:00*110.14000*110.22000*110.23000*110.14000
05/15/2006 10:00:00*110.22000*110.27000*110.31000*110.22000
05/15/2006 10:05:00*110.27000*110.30000*110.34000*110.27000
05/15/2006 10:10:00*110.30000*110.26000*110.38000*110.25000
05/15/2006 10:15:00*110.26000*110.27000*110.32000*110.22000
05/15/2006 10:20:00*110.27000*110.29000*110.29000*110.22000
05/15/2006 10:25:00*110.29000*110.20000*110.30000*110.20000
05/15/2006 10:30:00*110.20000*110.19000*110.24000*110.18000
05/15/2006 10:35:00*110.19000*110.15000*110.22000*110.14000
05/15/2006 10:40:00*110.15000*110.18000*110.19000*110.09000
05/15/2006 10:45:00*110.18000*110.11000*110.18000*110.03000
05/15/2006 10:50:00*110.11000*110.21000*110.21000*110.06000
05/15/2006 10:55:00*110.21000*110.28000*110.29000*110.18000
05/15/2006 11:00:00*110.28000*110.22000*110.28000*110.15000
05/15/2006 11:05:00*110.22000*110.09000*110.27000*110.05000
05/15/2006 11:10:00*110.09000*110.10000*110.16000*110.07000
05/15/2006 11:15:00*110.10000*110.13000*110.15000*110.09000
05/15/2006 11:20:00*110.13000*110.13000*110.16000*110.09000
05/15/2006 11:25:00*110.13000*110.07000*110.13000*110.03000
05/15/2006 11:30:00*110.07000*110.17000*110.17000*110.06000
05/15/2006 11:35:00*110.17000*110.15000*110.19000*110.14000
05/15/2006 11:40:00*110.15000*110.18000*110.21000*110.14000
05/15/2006 11:45:00*110.18000*110.18000*110.22000*110.16000
05/15/2006 11:50:00*110.18000*110.21000*110.26000*110.17000
05/15/2006 11:55:00*110.21000*110.20000*110.26000*110.19000
05/15/2006 12:00:00*110.20000*110.24000*110.25000*110.16000
05/15/2006 12:05:00*110.24000*110.31000*110.31000*110.20000
05/15/2006 12:10:00*110.31000*110.26000*110.34000*110.25000
05/15/2006 12:15:00*110.26000*110.27000*110.28000*110.24000
05/15/2006 12:20:00*110.27000*110.31000*110.36000*110.27000
05/15/2006 12:25:00*110.31000*110.27000*110.32000*110.24000
05/15/2006 12:30:00*110.27000*110.27000*110.30000*110.26000
05/15/2006 12:35:00*110.27000*110.22000*110.28000*110.22000
05/15/2006 12:40:00*110.22000*110.28000*110.28000*110.21000
05/15/2006 12:45:00*110.28000*110.27000*110.28000*110.21000
05/15/2006 12:50:00*110.27000*110.35000*110.38000*110.25000
05/15/2006 12:55:00*110.35000*110.44000*110.50000*110.32000
05/15/2006 13:00:00*110.44000*110.29000*110.44000*110.24000
05/15/2006 13:05:00*110.29000*110.38000*110.39000*110.26000
05/15/2006 13:10:00*110.38000*110.34000*110.39000*110.29000
05/15/2006 13:15:00*110.34000*110.37000*110.38000*110.30000
05/15/2006 13:20:00*110.37000*110.31000*110.37000*110.28000
05/15/2006 13:25:00*110.31000*110.29000*110.34000*110.28000
05/15/2006 13:30:00*110.29000*110.26000*110.31000*110.25000
05/15/2006 13:35:00*110.26000*110.23000*110.30000*110.21000
05/15/2006 13:40:00*110.23000*110.14000*110.23000*110.08000
05/15/2006 13:45:00*110.14000*110.16000*110.19000*110.14000
05/15/2006 13:50:00*110.16000*110.23000*110.24000*110.15000
05/15/2006 13:55:00*110.23000*110.24000*110.29000*110.23000
05/15/2006 14:00:00*110.24000*110.20000*110.26000*110.19000
05/15/2006 14:05:00*110.20000*110.20000*110.22000*110.16000
05/15/2006 14:10:00*110.20000*110.19000*110.21000*110.17000
05/15/2006 14:15:00*110.19000*110.19000*110.23000*110.18000
05/15/2006 14:20:00*110.19000*110.19000*110.21000*110.16000
05/15/2006 14:25:00*110.19000*110.17000*110.20000*110.16000
05/15/2006 14:30:00*110.17000*110.19000*110.20000*110.16000
05/15/2006 14:35:00*110.19000*110.20000*110.21000*110.17000
05/15/2006 14:40:00*110.20000*110.18000*110.21000*110.14000
05/15/2006 14:45:00*110.18000*110.20000*110.20000*110.17000
05/15/2006 14:50:00*110.20000*110.20000*110.22000*110.15000
05/15/2006 14:55:00*110.20000*110.21000*110.22000*110.17000
05/15/2006 15:00:00*110.21000*110.19000*110.22000*110.18000
05/15/2006 15:05:00*110.19000*110.22000*110.23000*110.18000
05/15/2006 15:10:00*110.22000*110.21000*110.23000*110.20000
05/15/2006 15:15:00*110.21000*110.18000*110.21000*110.17000
05/15/2006 15:20:00*110.18000*110.17000*110.19000*110.14000
05/15/2006 15:25:00*110.17000*110.18000*110.19000*110.16000
05/15/2006 15:30:00*110.18000*110.21000*110.22000*110.17000
05/15/2006 15:35:00*110.21000*110.23000*110.26000*110.20000
05/15/2006 15:40:00*110.23000*110.28000*110.29000*110.22000
05/15/2006 15:45:00*110.28000*110.30000*110.32000*110.27000
05/15/2006 15:50:00*110.30000*110.35000*110.35000*110.29000
05/15/2006 15:55:00*110.35000*110.35000*110.36000*110.32000
05/15/2006 16:00:00*110.35000*110.33000*110.36000*110.30000
05/15/2006 16:05:00*110.33000*110.33000*110.34000*110.31000
05/15/2006 16:10:00*110.33000*110.45000*110.45000*110.33000
05/15/2006 16:15:00*110.45000*110.45000*110.49000*110.43000
05/15/2006 16:20:00*110.45000*110.47000*110.48000*110.45000
05/15/2006 16:25:00*110.47000*110.52000*110.54000*110.45000
05/15/2006 16:30:00*110.52000*110.57000*110.57000*110.52000
05/15/2006 16:35:00*110.57000*110.57000*110.58000*110.55000
05/15/2006 16:40:00*110.57000*110.53000*110.57000*110.51000
05/15/2006 16:45:00*110.53000*110.51000*110.54000*110.50000
05/15/2006 16:50:00*110.51000*110.46000*110.52000*110.41000
05/15/2006 16:55:00*110.46000*110.48000*110.51000*110.45000
05/15/2006 17:00:00*110.48000*110.50000*110.50000*110.44000
