05/21/2006 17:05:00*111.69000*111.65000*111.69000*111.62000
05/21/2006 17:10:00*111.65000*111.65000*111.65000*111.63000
05/21/2006 17:15:00*111.65000*111.64000*111.65000*111.63000
05/21/2006 17:20:00*111.64000*111.66000*111.66000*111.63000
05/21/2006 17:25:00*111.66000*111.65000*111.66000*111.65000
05/21/2006 17:30:00*111.65000*111.68000*111.68000*111.64000
05/21/2006 17:35:00*111.68000*111.70000*111.70000*111.66000
05/21/2006 17:40:00*111.70000*111.74000*111.74000*111.69000
05/21/2006 17:45:00*111.74000*111.76000*111.76000*111.72000
05/21/2006 17:50:00*111.76000*111.78000*111.78000*111.75000
05/21/2006 17:55:00*111.78000*111.83000*111.83000*111.77000
05/21/2006 18:00:00*111.83000*111.69000*111.85000*111.67000
05/21/2006 18:05:00*111.69000*111.69000*111.70000*111.68000
05/21/2006 18:10:00*111.69000*111.69000*111.73000*111.69000
05/21/2006 18:15:00*111.69000*111.70000*111.71000*111.68000
05/21/2006 18:20:00*111.70000*111.69000*111.71000*111.68000
05/21/2006 18:25:00*111.69000*111.65000*111.69000*111.64000
05/21/2006 18:30:00*111.65000*111.62000*111.66000*111.61000
05/21/2006 18:35:00*111.62000*111.61000*111.63000*111.59000
05/21/2006 18:40:00*111.61000*111.55000*111.62000*111.52000
05/21/2006 18:45:00*111.55000*111.61000*111.62000*111.55000
05/21/2006 18:50:00*111.61000*111.69000*111.70000*111.61000
05/21/2006 18:55:00*111.69000*111.65000*111.69000*111.63000
05/21/2006 19:00:00*111.65000*111.63000*111.65000*111.60000
05/21/2006 19:05:00*111.63000*111.65000*111.66000*111.62000
05/21/2006 19:10:00*111.65000*111.73000*111.75000*111.65000
05/21/2006 19:15:00*111.73000*111.76000*111.76000*111.72000
05/21/2006 19:20:00*111.76000*111.78000*111.82000*111.76000
05/21/2006 19:25:00*111.78000*111.82000*111.86000*111.77000
05/21/2006 19:30:00*111.82000*111.81000*111.83000*111.80000
05/21/2006 19:35:00*111.81000*111.85000*111.85000*111.81000
05/21/2006 19:40:00*111.85000*111.86000*111.86000*111.81000
05/21/2006 19:45:00*111.86000*111.86000*111.87000*111.83000
05/21/2006 19:50:00*111.86000*111.90000*111.92000*111.86000
05/21/2006 19:55:00*111.90000*111.90000*111.93000*111.87000
05/21/2006 20:00:00*111.90000*111.81000*111.90000*111.80000
05/21/2006 20:05:00*111.81000*111.88000*111.88000*111.81000
05/21/2006 20:10:00*111.88000*111.93000*111.94000*111.86000
05/21/2006 20:15:00*111.93000*111.98000*111.99000*111.93000
05/21/2006 20:20:00*111.98000*111.92000*111.98000*111.92000
05/21/2006 20:25:00*111.92000*111.90000*111.95000*111.90000
05/21/2006 20:30:00*111.90000*111.91000*111.92000*111.87000
05/21/2006 20:35:00*111.91000*111.94000*111.96000*111.90000
05/21/2006 20:40:00*111.94000*111.94000*111.95000*111.92000
05/21/2006 20:45:00*111.94000*111.94000*111.95000*111.92000
05/21/2006 20:50:00*111.94000*111.99000*112.00000*111.93000
05/21/2006 20:55:00*111.99000*111.98000*112.04000*111.97000
05/21/2006 21:00:00*111.98000*111.98000*112.01000*111.95000
05/21/2006 21:05:00*111.98000*112.00000*112.04000*111.96000
05/21/2006 21:10:00*112.00000*111.92000*112.00000*111.90000
05/21/2006 21:15:00*111.92000*111.99000*112.01000*111.90000
05/21/2006 21:20:00*111.99000*112.10000*112.11000*111.99000
05/21/2006 21:25:00*112.10000*112.10000*112.13000*112.09000
05/21/2006 21:30:00*112.10000*112.10000*112.12000*112.05000
05/21/2006 21:35:00*112.10000*112.00000*112.10000*111.97000
05/21/2006 21:40:00*112.00000*112.06000*112.07000*111.99000
05/21/2006 21:45:00*112.06000*112.11000*112.11000*112.04000
05/21/2006 21:50:00*112.11000*112.05000*112.11000*112.05000
05/21/2006 21:55:00*112.05000*112.08000*112.09000*112.04000
05/21/2006 22:00:00*112.08000*112.09000*112.09000*112.06000
05/21/2006 22:05:00*112.09000*112.09000*112.11000*112.08000
05/21/2006 22:10:00*112.09000*112.09000*112.10000*112.09000
05/21/2006 22:15:00*112.09000*112.09000*112.10000*112.08000
05/21/2006 22:20:00*112.09000*112.14000*112.14000*112.09000
05/21/2006 22:25:00*112.14000*112.22000*112.23000*112.14000
05/21/2006 22:30:00*112.22000*112.20000*112.23000*112.16000
05/21/2006 22:35:00*112.20000*112.20000*112.22000*112.18000
05/21/2006 22:40:00*112.20000*112.19000*112.22000*112.18000
05/21/2006 22:45:00*112.19000*112.20000*112.22000*112.18000
05/21/2006 22:50:00*112.20000*112.18000*112.21000*112.17000
05/21/2006 22:55:00*112.18000*112.20000*112.20000*112.17000
05/21/2006 23:00:00*112.20000*112.22000*112.22000*112.18000
05/21/2006 23:05:00*112.22000*112.20000*112.32000*112.20000
05/21/2006 23:10:00*112.20000*112.06000*112.22000*111.98000
05/21/2006 23:15:00*112.06000*111.96000*112.11000*111.94000
05/21/2006 23:20:00*111.96000*111.93000*112.00000*111.93000
05/21/2006 23:25:00*111.93000*111.96000*112.01000*111.91000
05/21/2006 23:30:00*111.96000*111.85000*111.97000*111.85000
05/21/2006 23:35:00*111.85000*111.86000*111.89000*111.85000
05/21/2006 23:40:00*111.86000*111.88000*111.88000*111.82000
05/21/2006 23:45:00*111.88000*111.89000*111.89000*111.87000
05/21/2006 23:50:00*111.89000*111.95000*111.98000*111.88000
05/21/2006 23:55:00*111.95000*111.95000*111.96000*111.92000
05/22/2006 00:00:00*111.95000*111.97000*111.98000*111.94000
05/22/2006 00:05:00*111.97000*111.94000*112.02000*111.93000
05/22/2006 00:10:00*111.94000*111.96000*111.96000*111.93000
05/22/2006 00:15:00*111.96000*112.03000*112.05000*111.96000
05/22/2006 00:20:00*112.03000*112.09000*112.09000*112.03000
05/22/2006 00:25:00*112.09000*112.11000*112.11000*112.05000
05/22/2006 00:30:00*112.11000*112.13000*112.16000*112.10000
05/22/2006 00:35:00*112.13000*112.16000*112.17000*112.12000
05/22/2006 00:40:00*112.16000*112.14000*112.18000*112.12000
05/22/2006 00:45:00*112.14000*112.10000*112.14000*112.07000
05/22/2006 00:50:00*112.10000*112.05000*112.11000*112.03000
05/22/2006 00:55:00*112.05000*112.05000*112.06000*112.01000
05/22/2006 01:00:00*112.05000*112.03000*112.05000*112.00000
05/22/2006 01:05:00*112.03000*112.08000*112.10000*112.03000
05/22/2006 01:10:00*112.08000*112.08000*112.09000*112.06000
05/22/2006 01:15:00*112.08000*112.09000*112.13000*112.06000
05/22/2006 01:20:00*112.09000*112.11000*112.12000*112.07000
05/22/2006 01:25:00*112.11000*112.15000*112.18000*112.09000
05/22/2006 01:30:00*112.15000*112.16000*112.22000*112.14000
05/22/2006 01:35:00*112.16000*112.18000*112.18000*112.13000
05/22/2006 01:40:00*112.18000*112.21000*112.22000*112.18000
05/22/2006 01:45:00*112.21000*112.42000*112.45000*112.21000
05/22/2006 01:50:00*112.42000*112.40000*112.44000*112.34000
05/22/2006 01:55:00*112.40000*112.42000*112.46000*112.38000
05/22/2006 02:00:00*112.42000*112.43000*112.47000*112.41000
05/22/2006 02:05:00*112.43000*112.44000*112.47000*112.41000
05/22/2006 02:10:00*112.44000*112.41000*112.46000*112.41000
05/22/2006 02:15:00*112.41000*112.38000*112.49000*112.35000
05/22/2006 02:20:00*112.38000*112.54000*112.57000*112.38000
05/22/2006 02:25:00*112.54000*112.63000*112.69000*112.52000
05/22/2006 02:30:00*112.63000*112.63000*112.64000*112.61000
05/22/2006 02:35:00*112.63000*112.64000*112.64000*112.60000
05/22/2006 02:40:00*112.64000*112.81000*112.83000*112.62000
05/22/2006 02:45:00*112.81000*112.86000*112.89000*112.78000
05/22/2006 02:50:00*112.86000*112.91000*112.93000*112.83000
05/22/2006 02:55:00*112.91000*112.89000*112.91000*112.85000
05/22/2006 03:00:00*112.89000*112.83000*112.89000*112.81000
05/22/2006 03:05:00*112.83000*112.88000*112.91000*112.83000
05/22/2006 03:10:00*112.88000*112.87000*112.90000*112.85000
05/22/2006 03:15:00*112.87000*112.83000*112.90000*112.80000
05/22/2006 03:20:00*112.83000*112.87000*112.87000*112.79000
05/22/2006 03:25:00*112.87000*112.87000*112.87000*112.81000
05/22/2006 03:30:00*112.87000*112.79000*112.87000*112.78000
05/22/2006 03:35:00*112.79000*112.83000*112.83000*112.78000
05/22/2006 03:40:00*112.83000*112.80000*112.84000*112.79000
05/22/2006 03:45:00*112.80000*112.73000*112.82000*112.64000
05/22/2006 03:50:00*112.73000*112.58000*112.73000*112.56000
05/22/2006 03:55:00*112.58000*112.61000*112.63000*112.57000
05/22/2006 04:00:00*112.61000*112.63000*112.64000*112.55000
05/22/2006 04:05:00*112.63000*112.73000*112.78000*112.62000
05/22/2006 04:10:00*112.73000*112.78000*112.83000*112.73000
05/22/2006 04:15:00*112.78000*112.78000*112.78000*112.73000
05/22/2006 04:20:00*112.78000*112.65000*112.79000*112.61000
05/22/2006 04:25:00*112.65000*112.56000*112.65000*112.56000
05/22/2006 04:30:00*112.56000*112.58000*112.58000*112.52000
05/22/2006 04:35:00*112.58000*112.62000*112.63000*112.57000
05/22/2006 04:40:00*112.62000*112.63000*112.63000*112.61000
05/22/2006 04:45:00*112.63000*112.55000*112.63000*112.55000
05/22/2006 04:50:00*112.55000*112.57000*112.62000*112.49000
05/22/2006 04:55:00*112.57000*112.58000*112.58000*112.54000
05/22/2006 05:00:00*112.58000*112.61000*112.62000*112.55000
05/22/2006 05:05:00*112.61000*112.55000*112.62000*112.54000
05/22/2006 05:10:00*112.55000*112.58000*112.58000*112.54000
05/22/2006 05:15:00*112.58000*112.56000*112.59000*112.54000
05/22/2006 05:20:00*112.56000*112.55000*112.59000*112.54000
05/22/2006 05:25:00*112.55000*112.55000*112.55000*112.52000
05/22/2006 05:30:00*112.55000*112.46000*112.55000*112.45000
05/22/2006 05:35:00*112.46000*112.45000*112.48000*112.43000
05/22/2006 05:40:00*112.45000*112.49000*112.51000*112.45000
05/22/2006 05:45:00*112.49000*112.48000*112.50000*112.46000
05/22/2006 05:50:00*112.48000*112.48000*112.55000*112.47000
05/22/2006 05:55:00*112.48000*112.43000*112.52000*112.42000
05/22/2006 06:00:00*112.43000*112.32000*112.43000*112.30000
05/22/2006 06:05:00*112.32000*112.35000*112.39000*112.31000
05/22/2006 06:10:00*112.35000*112.40000*112.43000*112.31000
05/22/2006 06:15:00*112.40000*112.45000*112.45000*112.39000
05/22/2006 06:20:00*112.45000*112.36000*112.50000*112.36000
05/22/2006 06:25:00*112.36000*112.42000*112.45000*112.31000
05/22/2006 06:30:00*112.42000*112.41000*112.44000*112.37000
05/22/2006 06:35:00*112.41000*112.37000*112.44000*112.36000
05/22/2006 06:40:00*112.37000*112.39000*112.39000*112.34000
05/22/2006 06:45:00*112.39000*112.36000*112.40000*112.36000
05/22/2006 06:50:00*112.36000*112.41000*112.41000*112.35000
05/22/2006 06:55:00*112.41000*112.43000*112.50000*112.41000
05/22/2006 07:00:00*112.43000*112.43000*112.45000*112.41000
05/22/2006 07:05:00*112.43000*112.47000*112.47000*112.39000
05/22/2006 07:10:00*112.47000*112.39000*112.48000*112.39000
05/22/2006 07:15:00*112.39000*112.38000*112.40000*112.36000
05/22/2006 07:20:00*112.38000*112.44000*112.44000*112.37000
05/22/2006 07:25:00*112.44000*112.37000*112.44000*112.35000
05/22/2006 07:30:00*112.37000*112.39000*112.40000*112.35000
05/22/2006 07:35:00*112.39000*112.40000*112.42000*112.38000
05/22/2006 07:40:00*112.40000*112.39000*112.42000*112.35000
05/22/2006 07:45:00*112.39000*112.39000*112.43000*112.37000
05/22/2006 07:50:00*112.39000*112.41000*112.41000*112.38000
05/22/2006 07:55:00*112.41000*112.38000*112.41000*112.37000
05/22/2006 08:00:00*112.38000*112.45000*112.47000*112.38000
05/22/2006 08:05:00*112.45000*112.50000*112.50000*112.44000
05/22/2006 08:10:00*112.50000*112.56000*112.60000*112.49000
05/22/2006 08:15:00*112.56000*112.57000*112.60000*112.53000
05/22/2006 08:20:00*112.57000*112.53000*112.57000*112.51000
05/22/2006 08:25:00*112.53000*112.47000*112.55000*112.45000
05/22/2006 08:30:00*112.47000*112.42000*112.51000*112.41000
05/22/2006 08:35:00*112.42000*112.44000*112.46000*112.37000
05/22/2006 08:40:00*112.44000*112.39000*112.48000*112.38000
05/22/2006 08:45:00*112.39000*112.41000*112.42000*112.36000
05/22/2006 08:50:00*112.41000*112.44000*112.46000*112.40000
05/22/2006 08:55:00*112.44000*112.50000*112.51000*112.43000
05/22/2006 09:00:00*112.50000*112.51000*112.53000*112.49000
05/22/2006 09:05:00*112.51000*112.46000*112.51000*112.45000
05/22/2006 09:10:00*112.46000*112.47000*112.47000*112.44000
05/22/2006 09:15:00*112.47000*112.48000*112.52000*112.46000
05/22/2006 09:20:00*112.48000*112.57000*112.59000*112.47000
05/22/2006 09:25:00*112.57000*112.56000*112.59000*112.53000
05/22/2006 09:30:00*112.56000*112.54000*112.61000*112.49000
05/22/2006 09:35:00*112.54000*112.51000*112.55000*112.48000
05/22/2006 09:40:00*112.51000*112.44000*112.51000*112.42000
05/22/2006 09:45:00*112.44000*112.27000*112.44000*112.24000
05/22/2006 09:50:00*112.27000*112.26000*112.29000*112.18000
05/22/2006 09:55:00*112.26000*112.13000*112.28000*112.08000
05/22/2006 10:00:00*112.13000*112.09000*112.18000*112.05000
05/22/2006 10:05:00*112.09000*112.03000*112.10000*111.98000
05/22/2006 10:10:00*112.03000*112.15000*112.18000*112.02000
05/22/2006 10:15:00*112.15000*112.06000*112.16000*112.06000
05/22/2006 10:20:00*112.06000*111.98000*112.08000*111.92000
05/22/2006 10:25:00*111.98000*112.06000*112.07000*111.96000
05/22/2006 10:30:00*112.06000*112.12000*112.14000*112.03000
05/22/2006 10:35:00*112.12000*112.10000*112.15000*112.04000
05/22/2006 10:40:00*112.10000*112.06000*112.17000*112.03000
05/22/2006 10:45:00*112.06000*112.12000*112.15000*112.06000
05/22/2006 10:50:00*112.12000*112.17000*112.19000*112.10000
05/22/2006 10:55:00*112.17000*112.12000*112.19000*112.04000
05/22/2006 11:00:00*112.12000*112.04000*112.14000*112.03000
05/22/2006 11:05:00*112.04000*112.05000*112.07000*112.00000
05/22/2006 11:10:00*112.05000*111.83000*112.05000*111.81000
05/22/2006 11:15:00*111.83000*111.85000*111.86000*111.80000
05/22/2006 11:20:00*111.85000*111.86000*111.88000*111.82000
05/22/2006 11:25:00*111.86000*111.81000*111.88000*111.80000
05/22/2006 11:30:00*111.81000*111.70000*111.81000*111.68000
05/22/2006 11:35:00*111.70000*111.65000*111.74000*111.63000
05/22/2006 11:40:00*111.65000*111.71000*111.74000*111.65000
05/22/2006 11:45:00*111.71000*111.70000*111.75000*111.69000
05/22/2006 11:50:00*111.70000*111.65000*111.70000*111.61000
05/22/2006 11:55:00*111.65000*111.62000*111.66000*111.62000
05/22/2006 12:00:00*111.62000*111.65000*111.65000*111.60000
05/22/2006 12:05:00*111.65000*111.67000*111.73000*111.64000
05/22/2006 12:10:00*111.67000*111.72000*111.76000*111.66000
05/22/2006 12:15:00*111.72000*111.78000*111.80000*111.72000
05/22/2006 12:20:00*111.78000*111.78000*111.80000*111.71000
05/22/2006 12:25:00*111.78000*111.76000*111.86000*111.75000
05/22/2006 12:30:00*111.76000*111.77000*111.81000*111.74000
05/22/2006 12:35:00*111.77000*111.74000*111.78000*111.73000
05/22/2006 12:40:00*111.74000*111.75000*111.79000*111.72000
05/22/2006 12:45:00*111.75000*111.76000*111.76000*111.72000
05/22/2006 12:50:00*111.76000*111.75000*111.80000*111.75000
05/22/2006 12:55:00*111.75000*111.78000*111.79000*111.73000
05/22/2006 13:00:00*111.78000*111.80000*111.80000*111.72000
05/22/2006 13:05:00*111.80000*111.77000*111.81000*111.75000
05/22/2006 13:10:00*111.77000*111.74000*111.78000*111.74000
05/22/2006 13:15:00*111.74000*111.68000*111.75000*111.67000
05/22/2006 13:20:00*111.68000*111.67000*111.70000*111.66000
05/22/2006 13:25:00*111.67000*111.63000*111.71000*111.63000
05/22/2006 13:30:00*111.63000*111.64000*111.65000*111.61000
05/22/2006 13:35:00*111.64000*111.62000*111.66000*111.59000
05/22/2006 13:40:00*111.62000*111.58000*111.62000*111.57000
05/22/2006 13:45:00*111.58000*111.66000*111.68000*111.58000
05/22/2006 13:50:00*111.66000*111.64000*111.67000*111.63000
05/22/2006 13:55:00*111.64000*111.57000*111.64000*111.56000
05/22/2006 14:00:00*111.57000*111.57000*111.59000*111.48000
05/22/2006 14:05:00*111.57000*111.45000*111.60000*111.43000
05/22/2006 14:10:00*111.45000*111.40000*111.56000*111.38000
05/22/2006 14:15:00*111.40000*111.46000*111.47000*111.36000
05/22/2006 14:20:00*111.46000*111.39000*111.48000*111.38000
05/22/2006 14:25:00*111.39000*111.35000*111.43000*111.33000
05/22/2006 14:30:00*111.35000*111.41000*111.41000*111.30000
05/22/2006 14:35:00*111.41000*111.48000*111.49000*111.39000
05/22/2006 14:40:00*111.48000*111.45000*111.52000*111.44000
05/22/2006 14:45:00*111.45000*111.47000*111.48000*111.44000
05/22/2006 14:50:00*111.47000*111.42000*111.48000*111.41000
05/22/2006 14:55:00*111.42000*111.40000*111.44000*111.39000
05/22/2006 15:00:00*111.40000*111.46000*111.46000*111.39000
05/22/2006 15:05:00*111.46000*111.45000*111.47000*111.42000
05/22/2006 15:10:00*111.45000*111.38000*111.46000*111.37000
05/22/2006 15:15:00*111.38000*111.38000*111.40000*111.36000
05/22/2006 15:20:00*111.38000*111.29000*111.38000*111.28000
05/22/2006 15:25:00*111.29000*111.31000*111.35000*111.28000
05/22/2006 15:30:00*111.31000*111.31000*111.34000*111.30000
05/22/2006 15:35:00*111.31000*111.33000*111.34000*111.28000
05/22/2006 15:40:00*111.33000*111.32000*111.35000*111.31000
05/22/2006 15:45:00*111.32000*111.34000*111.35000*111.31000
05/22/2006 15:50:00*111.34000*111.39000*111.41000*111.34000
05/22/2006 15:55:00*111.39000*111.43000*111.43000*111.39000
05/22/2006 16:00:00*111.43000*111.46000*111.46000*111.42000
05/22/2006 16:05:00*111.46000*111.48000*111.49000*111.45000
05/22/2006 16:10:00*111.48000*111.47000*111.50000*111.46000
05/22/2006 16:15:00*111.47000*111.47000*111.48000*111.45000
05/22/2006 16:20:00*111.47000*111.46000*111.48000*111.46000
05/22/2006 16:25:00*111.46000*111.40000*111.46000*111.39000
05/22/2006 16:30:00*111.40000*111.43000*111.45000*111.40000
05/22/2006 16:35:00*111.43000*111.45000*111.45000*111.43000
05/22/2006 16:40:00*111.45000*111.50000*111.52000*111.45000
05/22/2006 16:45:00*111.50000*111.49000*111.50000*111.49000
05/22/2006 16:50:00*111.49000*111.50000*111.52000*111.49000
05/22/2006 16:55:00*111.50000*111.55000*111.55000*111.48000
05/22/2006 17:00:00*111.55000*111.52000*111.55000*111.47000
