05/16/2006 17:05:00*109.72000*109.66000*109.72000*109.66000
05/16/2006 17:10:00*109.66000*109.65000*109.68000*109.65000
05/16/2006 17:15:00*109.65000*109.65000*109.68000*109.65000
05/16/2006 17:20:00*109.65000*109.66000*109.67000*109.65000
05/16/2006 17:25:00*109.66000*109.66000*109.68000*109.66000
05/16/2006 17:30:00*109.66000*109.66000*109.68000*109.66000
05/16/2006 17:35:00*109.66000*109.70000*109.70000*109.66000
05/16/2006 17:40:00*109.70000*109.68000*109.71000*109.68000
05/16/2006 17:45:00*109.68000*109.67000*109.69000*109.66000
05/16/2006 17:50:00*109.67000*109.66000*109.68000*109.66000
05/16/2006 17:55:00*109.66000*109.67000*109.68000*109.66000
05/16/2006 18:00:00*109.67000*109.65000*109.69000*109.65000
05/16/2006 18:05:00*109.65000*109.67000*109.67000*109.64000
05/16/2006 18:10:00*109.67000*109.66000*109.67000*109.65000
05/16/2006 18:15:00*109.66000*109.67000*109.68000*109.66000
05/16/2006 18:20:00*109.67000*109.66000*109.69000*109.65000
05/16/2006 18:25:00*109.66000*109.65000*109.67000*109.65000
05/16/2006 18:30:00*109.65000*109.62000*109.65000*109.61000
05/16/2006 18:35:00*109.62000*109.62000*109.63000*109.61000
05/16/2006 18:40:00*109.62000*109.66000*109.67000*109.61000
05/16/2006 18:45:00*109.66000*109.66000*109.67000*109.64000
05/16/2006 18:50:00*109.66000*109.70000*109.71000*109.66000
05/16/2006 18:55:00*109.70000*109.78000*109.80000*109.70000
05/16/2006 19:00:00*109.78000*109.68000*109.78000*109.68000
05/16/2006 19:05:00*109.68000*109.67000*109.68000*109.64000
05/16/2006 19:10:00*109.67000*109.68000*109.71000*109.67000
05/16/2006 19:15:00*109.68000*109.71000*109.72000*109.66000
05/16/2006 19:20:00*109.71000*109.72000*109.74000*109.69000
05/16/2006 19:25:00*109.72000*109.75000*109.77000*109.72000
05/16/2006 19:30:00*109.75000*109.74000*109.78000*109.74000
05/16/2006 19:35:00*109.74000*109.75000*109.76000*109.74000
05/16/2006 19:40:00*109.75000*109.77000*109.80000*109.75000
05/16/2006 19:45:00*109.77000*109.75000*109.78000*109.75000
05/16/2006 19:50:00*109.75000*109.75000*109.76000*109.74000
05/16/2006 19:55:00*109.75000*109.77000*109.78000*109.74000
05/16/2006 20:00:00*109.77000*109.81000*109.82000*109.75000
05/16/2006 20:05:00*109.81000*109.82000*109.82000*109.80000
05/16/2006 20:10:00*109.82000*109.59000*109.83000*109.59000
05/16/2006 20:15:00*109.59000*109.59000*109.66000*109.56000
05/16/2006 20:20:00*109.59000*109.53000*109.60000*109.53000
05/16/2006 20:25:00*109.53000*109.50000*109.54000*109.43000
05/16/2006 20:30:00*109.50000*109.51000*109.54000*109.47000
05/16/2006 20:35:00*109.51000*109.53000*109.57000*109.50000
05/16/2006 20:40:00*109.53000*109.55000*109.63000*109.52000
05/16/2006 20:45:00*109.55000*109.56000*109.61000*109.53000
05/16/2006 20:50:00*109.56000*109.52000*109.57000*109.48000
05/16/2006 20:55:00*109.52000*109.60000*109.61000*109.52000
05/16/2006 21:00:00*109.60000*109.52000*109.62000*109.52000
05/16/2006 21:05:00*109.52000*109.51000*109.55000*109.50000
05/16/2006 21:10:00*109.51000*109.49000*109.52000*109.47000
05/16/2006 21:15:00*109.49000*109.48000*109.51000*109.46000
05/16/2006 21:20:00*109.48000*109.55000*109.55000*109.48000
05/16/2006 21:25:00*109.55000*109.52000*109.55000*109.50000
05/16/2006 21:30:00*109.52000*109.52000*109.55000*109.50000
05/16/2006 21:35:00*109.52000*109.51000*109.54000*109.50000
05/16/2006 21:40:00*109.51000*109.54000*109.55000*109.50000
05/16/2006 21:45:00*109.54000*109.49000*109.56000*109.49000
05/16/2006 21:50:00*109.49000*109.47000*109.53000*109.47000
05/16/2006 21:55:00*109.47000*109.46000*109.48000*109.45000
05/16/2006 22:00:00*109.46000*109.54000*109.55000*109.46000
05/16/2006 22:05:00*109.54000*109.50000*109.54000*109.50000
05/16/2006 22:10:00*109.50000*109.49000*109.51000*109.48000
05/16/2006 22:15:00*109.49000*109.54000*109.55000*109.49000
05/16/2006 22:20:00*109.54000*109.52000*109.55000*109.52000
05/16/2006 22:25:00*109.52000*109.48000*109.54000*109.48000
05/16/2006 22:30:00*109.48000*109.45000*109.50000*109.43000
05/16/2006 22:35:00*109.45000*109.46000*109.49000*109.44000
05/16/2006 22:40:00*109.46000*109.49000*109.50000*109.46000
05/16/2006 22:45:00*109.49000*109.47000*109.49000*109.46000
05/16/2006 22:50:00*109.47000*109.47000*109.49000*109.45000
05/16/2006 22:55:00*109.47000*109.45000*109.49000*109.44000
05/16/2006 23:00:00*109.45000*109.40000*109.45000*109.39000
05/16/2006 23:05:00*109.40000*109.39000*109.44000*109.38000
05/16/2006 23:10:00*109.39000*109.41000*109.41000*109.37000
05/16/2006 23:15:00*109.41000*109.40000*109.41000*109.39000
05/16/2006 23:20:00*109.40000*109.40000*109.42000*109.40000
05/16/2006 23:25:00*109.40000*109.39000*109.41000*109.37000
05/16/2006 23:30:00*109.39000*109.36000*109.40000*109.34000
05/16/2006 23:35:00*109.36000*109.43000*109.45000*109.34000
05/16/2006 23:40:00*109.43000*109.42000*109.43000*109.41000
05/16/2006 23:45:00*109.42000*109.39000*109.44000*109.39000
05/16/2006 23:50:00*109.39000*109.43000*109.45000*109.37000
05/16/2006 23:55:00*109.43000*109.43000*109.46000*109.42000
05/17/2006 00:00:00*109.43000*109.41000*109.45000*109.40000
05/17/2006 00:05:00*109.41000*109.43000*109.43000*109.40000
05/17/2006 00:10:00*109.43000*109.40000*109.44000*109.38000
05/17/2006 00:15:00*109.40000*109.39000*109.42000*109.39000
05/17/2006 00:20:00*109.39000*109.41000*109.42000*109.39000
05/17/2006 00:25:00*109.41000*109.40000*109.43000*109.39000
05/17/2006 00:30:00*109.40000*109.42000*109.43000*109.40000
05/17/2006 00:35:00*109.42000*109.44000*109.46000*109.41000
05/17/2006 00:40:00*109.44000*109.43000*109.45000*109.42000
05/17/2006 00:45:00*109.43000*109.45000*109.45000*109.41000
05/17/2006 00:50:00*109.45000*109.48000*109.49000*109.43000
05/17/2006 00:55:00*109.48000*109.52000*109.52000*109.48000
05/17/2006 01:00:00*109.52000*109.51000*109.53000*109.49000
05/17/2006 01:05:00*109.51000*109.49000*109.55000*109.48000
05/17/2006 01:10:00*109.49000*109.48000*109.50000*109.46000
05/17/2006 01:15:00*109.48000*109.51000*109.52000*109.48000
05/17/2006 01:20:00*109.51000*109.46000*109.51000*109.46000
05/17/2006 01:25:00*109.46000*109.45000*109.49000*109.43000
05/17/2006 01:30:00*109.45000*109.46000*109.47000*109.42000
05/17/2006 01:35:00*109.46000*109.51000*109.54000*109.46000
05/17/2006 01:40:00*109.51000*109.49000*109.52000*109.48000
05/17/2006 01:45:00*109.49000*109.50000*109.53000*109.49000
05/17/2006 01:50:00*109.50000*109.46000*109.51000*109.46000
05/17/2006 01:55:00*109.46000*109.40000*109.46000*109.39000
05/17/2006 02:00:00*109.40000*109.41000*109.41000*109.37000
05/17/2006 02:05:00*109.41000*109.39000*109.47000*109.39000
05/17/2006 02:10:00*109.39000*109.43000*109.44000*109.38000
05/17/2006 02:15:00*109.43000*109.39000*109.45000*109.38000
05/17/2006 02:20:00*109.39000*109.47000*109.47000*109.39000
05/17/2006 02:25:00*109.47000*109.48000*109.51000*109.46000
05/17/2006 02:30:00*109.48000*109.62000*109.62000*109.48000
05/17/2006 02:35:00*109.62000*109.54000*109.63000*109.53000
05/17/2006 02:40:00*109.54000*109.50000*109.56000*109.48000
05/17/2006 02:45:00*109.50000*109.52000*109.52000*109.45000
05/17/2006 02:50:00*109.52000*109.52000*109.53000*109.46000
05/17/2006 02:55:00*109.52000*109.48000*109.54000*109.46000
05/17/2006 03:00:00*109.48000*109.38000*109.50000*109.37000
05/17/2006 03:05:00*109.38000*109.25000*109.43000*109.22000
05/17/2006 03:10:00*109.25000*109.10000*109.25000*109.03000
05/17/2006 03:15:00*109.10000*109.01000*109.10000*109.00000
05/17/2006 03:20:00*109.01000*109.08000*109.19000*109.01000
05/17/2006 03:25:00*109.08000*109.10000*109.17000*109.05000
05/17/2006 03:30:00*109.10000*109.17000*109.20000*109.10000
05/17/2006 03:35:00*109.17000*109.21000*109.23000*109.15000
05/17/2006 03:40:00*109.21000*109.21000*109.23000*109.16000
05/17/2006 03:45:00*109.21000*109.18000*109.23000*109.14000
05/17/2006 03:50:00*109.18000*109.15000*109.21000*109.14000
05/17/2006 03:55:00*109.15000*109.14000*109.18000*109.12000
05/17/2006 04:00:00*109.14000*109.07000*109.16000*109.06000
05/17/2006 04:05:00*109.07000*109.11000*109.15000*109.07000
05/17/2006 04:10:00*109.11000*109.18000*109.22000*109.11000
05/17/2006 04:15:00*109.18000*109.22000*109.24000*109.18000
05/17/2006 04:20:00*109.22000*109.15000*109.22000*109.13000
05/17/2006 04:25:00*109.15000*109.15000*109.17000*109.13000
05/17/2006 04:30:00*109.15000*109.14000*109.20000*109.11000
05/17/2006 04:35:00*109.14000*109.17000*109.20000*109.13000
05/17/2006 04:40:00*109.17000*109.19000*109.21000*109.16000
05/17/2006 04:45:00*109.19000*109.16000*109.21000*109.13000
05/17/2006 04:50:00*109.16000*109.09000*109.18000*109.05000
05/17/2006 04:55:00*109.09000*109.07000*109.17000*109.07000
05/17/2006 05:00:00*109.07000*109.09000*109.17000*109.06000
05/17/2006 05:05:00*109.09000*109.06000*109.09000*109.00000
05/17/2006 05:10:00*109.06000*109.01000*109.07000*109.01000
05/17/2006 05:15:00*109.01000*109.11000*109.18000*108.96000
05/17/2006 05:20:00*109.11000*109.07000*109.13000*109.05000
05/17/2006 05:25:00*109.07000*109.11000*109.13000*109.04000
05/17/2006 05:30:00*109.11000*109.06000*109.12000*109.05000
05/17/2006 05:35:00*109.06000*109.08000*109.10000*109.06000
05/17/2006 05:40:00*109.08000*109.07000*109.11000*109.06000
05/17/2006 05:45:00*109.07000*109.16000*109.19000*109.07000
05/17/2006 05:50:00*109.16000*109.17000*109.20000*109.13000
05/17/2006 05:55:00*109.17000*109.16000*109.19000*109.16000
05/17/2006 06:00:00*109.16000*109.15000*109.16000*109.13000
05/17/2006 06:05:00*109.15000*109.19000*109.21000*109.14000
05/17/2006 06:10:00*109.19000*109.18000*109.22000*109.17000
05/17/2006 06:15:00*109.18000*109.20000*109.24000*109.18000
05/17/2006 06:20:00*109.20000*109.28000*109.30000*109.20000
05/17/2006 06:25:00*109.28000*109.32000*109.36000*109.27000
05/17/2006 06:30:00*109.32000*109.26000*109.32000*109.24000
05/17/2006 06:35:00*109.26000*109.26000*109.30000*109.26000
05/17/2006 06:40:00*109.26000*109.23000*109.28000*109.22000
05/17/2006 06:45:00*109.23000*109.15000*109.24000*109.13000
05/17/2006 06:50:00*109.15000*109.16000*109.18000*109.14000
05/17/2006 06:55:00*109.16000*109.18000*109.22000*109.15000
05/17/2006 07:00:00*109.18000*109.17000*109.19000*109.14000
05/17/2006 07:05:00*109.17000*109.16000*109.20000*109.14000
05/17/2006 07:10:00*109.16000*109.16000*109.20000*109.16000
05/17/2006 07:15:00*109.16000*109.17000*109.20000*109.15000
05/17/2006 07:20:00*109.17000*109.17000*109.19000*109.14000
05/17/2006 07:25:00*109.17000*109.23000*109.23000*109.16000
05/17/2006 07:30:00*109.23000*109.18000*109.23000*109.18000
05/17/2006 07:35:00*109.18000*109.26000*109.26000*109.18000
05/17/2006 07:40:00*109.26000*109.29000*109.30000*109.24000
05/17/2006 07:45:00*109.29000*109.24000*109.29000*109.23000
05/17/2006 07:50:00*109.24000*109.28000*109.35000*109.23000
05/17/2006 07:55:00*109.28000*109.28000*109.31000*109.25000
05/17/2006 08:00:00*109.28000*109.32000*109.35000*109.28000
05/17/2006 08:05:00*109.32000*109.33000*109.35000*109.30000
05/17/2006 08:10:00*109.33000*109.34000*109.36000*109.32000
05/17/2006 08:15:00*109.34000*109.36000*109.37000*109.33000
05/17/2006 08:20:00*109.36000*109.36000*109.41000*109.35000
05/17/2006 08:25:00*109.36000*109.40000*109.40000*109.32000
05/17/2006 08:30:00*109.40000*109.46000*109.53000*109.35000
05/17/2006 08:35:00*109.46000*109.23000*109.49000*109.23000
05/17/2006 08:40:00*109.23000*109.10000*109.24000*108.99000
05/17/2006 08:45:00*109.10000*109.30000*109.32000*109.05000
05/17/2006 08:50:00*109.30000*109.29000*109.38000*109.21000
05/17/2006 08:55:00*109.29000*109.27000*109.29000*109.21000
05/17/2006 09:00:00*109.27000*109.25000*109.29000*109.25000
05/17/2006 09:05:00*109.25000*109.25000*109.26000*109.20000
05/17/2006 09:10:00*109.25000*109.32000*109.38000*109.25000
05/17/2006 09:15:00*109.32000*109.35000*109.38000*109.28000
05/17/2006 09:20:00*109.35000*109.36000*109.38000*109.32000
05/17/2006 09:25:00*109.36000*109.36000*109.37000*109.33000
05/17/2006 09:30:00*109.36000*109.47000*109.52000*109.35000
05/17/2006 09:35:00*109.47000*109.32000*109.48000*109.28000
05/17/2006 09:40:00*109.32000*109.43000*109.48000*109.30000
05/17/2006 09:45:00*109.43000*109.40000*109.49000*109.40000
05/17/2006 09:50:00*109.40000*109.36000*109.41000*109.32000
05/17/2006 09:55:00*109.36000*109.35000*109.41000*109.33000
05/17/2006 10:00:00*109.35000*109.35000*109.45000*109.33000
05/17/2006 10:05:00*109.35000*109.49000*109.52000*109.28000
05/17/2006 10:10:00*109.49000*109.45000*109.52000*109.43000
05/17/2006 10:15:00*109.45000*109.51000*109.53000*109.44000
05/17/2006 10:20:00*109.51000*109.64000*109.67000*109.45000
05/17/2006 10:25:00*109.64000*109.73000*109.87000*109.62000
05/17/2006 10:30:00*109.73000*109.93000*109.96000*109.73000
05/17/2006 10:35:00*109.93000*109.81000*109.97000*109.80000
05/17/2006 10:40:00*109.81000*109.73000*109.83000*109.67000
05/17/2006 10:45:00*109.73000*109.71000*109.75000*109.64000
05/17/2006 10:50:00*109.71000*109.74000*109.77000*109.69000
05/17/2006 10:55:00*109.74000*109.78000*109.79000*109.73000
05/17/2006 11:00:00*109.78000*109.79000*109.83000*109.76000
05/17/2006 11:05:00*109.79000*109.79000*109.85000*109.77000
05/17/2006 11:10:00*109.79000*109.86000*109.89000*109.79000
05/17/2006 11:15:00*109.86000*109.87000*109.88000*109.81000
05/17/2006 11:20:00*109.87000*110.08000*110.13000*109.86000
05/17/2006 11:25:00*110.08000*110.26000*110.28000*110.05000
05/17/2006 11:30:00*110.26000*110.27000*110.40000*110.26000
05/17/2006 11:35:00*110.27000*110.24000*110.32000*110.20000
05/17/2006 11:40:00*110.24000*110.22000*110.28000*110.19000
05/17/2006 11:45:00*110.22000*110.36000*110.36000*110.22000
05/17/2006 11:50:00*110.36000*110.41000*110.43000*110.36000
05/17/2006 11:55:00*110.41000*110.59000*110.61000*110.41000
05/17/2006 12:00:00*110.59000*110.60000*110.77000*110.59000
05/17/2006 12:05:00*110.60000*110.53000*110.61000*110.51000
05/17/2006 12:10:00*110.53000*110.43000*110.54000*110.41000
05/17/2006 12:15:00*110.43000*110.45000*110.48000*110.40000
05/17/2006 12:20:00*110.45000*110.46000*110.47000*110.41000
05/17/2006 12:25:00*110.46000*110.53000*110.54000*110.44000
05/17/2006 12:30:00*110.53000*110.47000*110.53000*110.45000
05/17/2006 12:35:00*110.47000*110.59000*110.63000*110.46000
05/17/2006 12:40:00*110.59000*110.49000*110.59000*110.48000
05/17/2006 12:45:00*110.49000*110.46000*110.49000*110.45000
05/17/2006 12:50:00*110.46000*110.45000*110.48000*110.44000
05/17/2006 12:55:00*110.45000*110.40000*110.47000*110.36000
05/17/2006 13:00:00*110.40000*110.46000*110.47000*110.39000
05/17/2006 13:05:00*110.46000*110.42000*110.49000*110.41000
05/17/2006 13:10:00*110.42000*110.41000*110.43000*110.40000
05/17/2006 13:15:00*110.41000*110.41000*110.44000*110.40000
05/17/2006 13:20:00*110.41000*110.45000*110.48000*110.41000
05/17/2006 13:25:00*110.45000*110.52000*110.53000*110.44000
05/17/2006 13:30:00*110.52000*110.50000*110.52000*110.48000
05/17/2006 13:35:00*110.50000*110.57000*110.61000*110.50000
05/17/2006 13:40:00*110.57000*110.58000*110.59000*110.55000
05/17/2006 13:45:00*110.58000*110.59000*110.61000*110.57000
05/17/2006 13:50:00*110.59000*110.63000*110.63000*110.58000
05/17/2006 13:55:00*110.63000*110.69000*110.70000*110.60000
05/17/2006 14:00:00*110.69000*110.73000*110.77000*110.68000
05/17/2006 14:05:00*110.73000*110.67000*110.74000*110.66000
05/17/2006 14:10:00*110.67000*110.71000*110.72000*110.67000
05/17/2006 14:15:00*110.71000*110.87000*110.89000*110.69000
05/17/2006 14:20:00*110.87000*110.90000*110.92000*110.84000
05/17/2006 14:25:00*110.90000*110.95000*110.97000*110.90000
05/17/2006 14:30:00*110.95000*111.26000*111.29000*110.95000
05/17/2006 14:35:00*111.26000*111.26000*111.33000*111.15000
05/17/2006 14:40:00*111.26000*111.21000*111.27000*111.15000
05/17/2006 14:45:00*111.21000*111.03000*111.21000*111.01000
05/17/2006 14:50:00*111.03000*111.00000*111.16000*110.95000
05/17/2006 14:55:00*111.00000*110.95000*111.06000*110.91000
05/17/2006 15:00:00*110.95000*110.91000*110.99000*110.90000
05/17/2006 15:05:00*110.91000*110.96000*110.96000*110.87000
05/17/2006 15:10:00*110.96000*110.98000*111.01000*110.95000
05/17/2006 15:15:00*110.98000*110.96000*110.99000*110.91000
05/17/2006 15:20:00*110.96000*110.95000*110.97000*110.93000
05/17/2006 15:25:00*110.95000*110.98000*111.00000*110.93000
05/17/2006 15:30:00*110.98000*111.00000*111.00000*110.96000
05/17/2006 15:35:00*111.00000*111.03000*111.05000*110.99000
05/17/2006 15:40:00*111.03000*111.04000*111.07000*111.00000
05/17/2006 15:45:00*111.04000*111.01000*111.05000*111.00000
05/17/2006 15:50:00*111.01000*110.99000*111.02000*110.96000
05/17/2006 15:55:00*110.99000*110.91000*110.99000*110.90000
05/17/2006 16:00:00*110.91000*110.92000*110.94000*110.88000
05/17/2006 16:05:00*110.92000*110.92000*110.93000*110.90000
05/17/2006 16:10:00*110.92000*110.88000*110.93000*110.88000
05/17/2006 16:15:00*110.88000*110.91000*110.93000*110.87000
05/17/2006 16:20:00*110.91000*110.91000*110.93000*110.90000
05/17/2006 16:25:00*110.91000*110.95000*110.95000*110.89000
05/17/2006 16:30:00*110.95000*110.94000*110.97000*110.93000
05/17/2006 16:35:00*110.94000*110.94000*110.95000*110.92000
05/17/2006 16:40:00*110.94000*110.93000*110.95000*110.92000
05/17/2006 16:45:00*110.93000*110.96000*110.98000*110.91000
05/17/2006 16:50:00*110.96000*110.96000*110.97000*110.93000
05/17/2006 16:55:00*110.96000*110.95000*110.97000*110.94000
05/17/2006 17:00:00*110.95000*110.94000*110.96000*110.91000
