06/12/2006 17:05:00*114.38000*114.37000*114.39000*114.37000
06/12/2006 17:10:00*114.37000*114.39000*114.41000*114.36000
06/12/2006 17:15:00*114.39000*114.39000*114.40000*114.38000
06/12/2006 17:20:00*114.39000*114.40000*114.41000*114.38000
06/12/2006 17:25:00*114.40000*114.38000*114.41000*114.37000
06/12/2006 17:30:00*114.38000*114.37000*114.38000*114.37000
06/12/2006 17:35:00*114.37000*114.38000*114.39000*114.37000
06/12/2006 17:40:00*114.38000*114.39000*114.40000*114.37000
06/12/2006 17:45:00*114.39000*114.40000*114.42000*114.39000
06/12/2006 17:50:00*114.40000*114.42000*114.43000*114.40000
06/12/2006 17:55:00*114.42000*114.43000*114.43000*114.42000
06/12/2006 18:00:00*114.43000*114.40000*114.43000*114.39000
06/12/2006 18:05:00*114.40000*114.40000*114.41000*114.39000
06/12/2006 18:10:00*114.40000*114.41000*114.41000*114.40000
06/12/2006 18:15:00*114.41000*114.39000*114.42000*114.39000
06/12/2006 18:20:00*114.39000*114.36000*114.39000*114.35000
06/12/2006 18:25:00*114.36000*114.39000*114.40000*114.36000
06/12/2006 18:30:00*114.39000*114.39000*114.40000*114.38000
06/12/2006 18:35:00*114.39000*114.39000*114.41000*114.39000
06/12/2006 18:40:00*114.39000*114.38000*114.40000*114.38000
06/12/2006 18:45:00*114.38000*114.44000*114.45000*114.38000
06/12/2006 18:50:00*114.44000*114.40000*114.47000*114.40000
06/12/2006 18:55:00*114.40000*114.40000*114.41000*114.34000
06/12/2006 19:00:00*114.40000*114.40000*114.41000*114.38000
06/12/2006 19:05:00*114.40000*114.40000*114.44000*114.39000
06/12/2006 19:10:00*114.40000*114.40000*114.41000*114.40000
06/12/2006 19:15:00*114.40000*114.39000*114.41000*114.39000
06/12/2006 19:20:00*114.39000*114.40000*114.41000*114.39000
06/12/2006 19:25:00*114.40000*114.40000*114.41000*114.39000
06/12/2006 19:30:00*114.40000*114.45000*114.48000*114.40000
06/12/2006 19:35:00*114.45000*114.43000*114.45000*114.42000
06/12/2006 19:40:00*114.43000*114.39000*114.43000*114.38000
06/12/2006 19:45:00*114.39000*114.43000*114.44000*114.38000
06/12/2006 19:50:00*114.43000*114.50000*114.51000*114.41000
06/12/2006 19:55:00*114.50000*114.40000*114.50000*114.40000
06/12/2006 20:00:00*114.40000*114.34000*114.45000*114.32000
06/12/2006 20:05:00*114.34000*114.37000*114.41000*114.34000
06/12/2006 20:10:00*114.37000*114.30000*114.37000*114.30000
06/12/2006 20:15:00*114.30000*114.28000*114.31000*114.26000
06/12/2006 20:20:00*114.28000*114.28000*114.28000*114.25000
06/12/2006 20:25:00*114.28000*114.28000*114.29000*114.26000
06/12/2006 20:30:00*114.28000*114.34000*114.34000*114.28000
06/12/2006 20:35:00*114.34000*114.35000*114.35000*114.33000
06/12/2006 20:40:00*114.35000*114.32000*114.35000*114.32000
06/12/2006 20:45:00*114.32000*114.31000*114.33000*114.30000
06/12/2006 20:50:00*114.31000*114.37000*114.37000*114.30000
06/12/2006 20:55:00*114.37000*114.38000*114.39000*114.36000
06/12/2006 21:00:00*114.38000*114.42000*114.43000*114.38000
06/12/2006 21:05:00*114.42000*114.47000*114.48000*114.40000
06/12/2006 21:10:00*114.47000*114.43000*114.47000*114.43000
06/12/2006 21:15:00*114.43000*114.40000*114.44000*114.40000
06/12/2006 21:20:00*114.40000*114.43000*114.44000*114.40000
06/12/2006 21:25:00*114.43000*114.45000*114.46000*114.43000
06/12/2006 21:30:00*114.45000*114.40000*114.45000*114.40000
06/12/2006 21:35:00*114.40000*114.43000*114.43000*114.40000
06/12/2006 21:40:00*114.43000*114.42000*114.44000*114.42000
06/12/2006 21:45:00*114.42000*114.43000*114.44000*114.41000
06/12/2006 21:50:00*114.43000*114.37000*114.44000*114.37000
06/12/2006 21:55:00*114.37000*114.38000*114.41000*114.36000
06/12/2006 22:00:00*114.38000*114.40000*114.40000*114.37000
06/12/2006 22:05:00*114.40000*114.44000*114.45000*114.40000
06/12/2006 22:10:00*114.44000*114.40000*114.44000*114.40000
06/12/2006 22:15:00*114.40000*114.42000*114.42000*114.40000
06/12/2006 22:20:00*114.42000*114.43000*114.44000*114.42000
06/12/2006 22:25:00*114.43000*114.42000*114.44000*114.40000
06/12/2006 22:30:00*114.42000*114.41000*114.43000*114.40000
06/12/2006 22:35:00*114.41000*114.42000*114.42000*114.40000
06/12/2006 22:40:00*114.42000*114.41000*114.42000*114.40000
06/12/2006 22:45:00*114.41000*114.41000*114.41000*114.40000
06/12/2006 22:50:00*114.41000*114.43000*114.43000*114.40000
06/12/2006 22:55:00*114.43000*114.41000*114.43000*114.40000
06/12/2006 23:00:00*114.41000*114.43000*114.44000*114.40000
06/12/2006 23:05:00*114.43000*114.43000*114.44000*114.42000
06/12/2006 23:10:00*114.43000*114.43000*114.44000*114.43000
06/12/2006 23:15:00*114.43000*114.42000*114.44000*114.41000
06/12/2006 23:20:00*114.42000*114.47000*114.51000*114.42000
06/12/2006 23:25:00*114.47000*114.48000*114.51000*114.47000
06/12/2006 23:30:00*114.48000*114.45000*114.48000*114.45000
06/12/2006 23:35:00*114.45000*114.44000*114.45000*114.44000
06/12/2006 23:40:00*114.44000*114.42000*114.44000*114.41000
06/12/2006 23:45:00*114.42000*114.44000*114.44000*114.42000
06/12/2006 23:50:00*114.44000*114.44000*114.46000*114.44000
06/12/2006 23:55:00*114.44000*114.47000*114.48000*114.43000
06/13/2006 00:00:00*114.47000*114.48000*114.49000*114.45000
06/13/2006 00:05:00*114.48000*114.48000*114.49000*114.47000
06/13/2006 00:10:00*114.48000*114.53000*114.54000*114.47000
06/13/2006 00:15:00*114.53000*114.53000*114.58000*114.53000
06/13/2006 00:20:00*114.53000*114.52000*114.55000*114.51000
06/13/2006 00:25:00*114.52000*114.53000*114.55000*114.52000
06/13/2006 00:30:00*114.53000*114.50000*114.53000*114.48000
06/13/2006 00:35:00*114.50000*114.52000*114.52000*114.49000
06/13/2006 00:40:00*114.52000*114.51000*114.53000*114.50000
06/13/2006 00:45:00*114.51000*114.52000*114.54000*114.51000
06/13/2006 00:50:00*114.52000*114.51000*114.53000*114.50000
06/13/2006 00:55:00*114.51000*114.53000*114.53000*114.50000
06/13/2006 01:00:00*114.53000*114.56000*114.57000*114.53000
06/13/2006 01:05:00*114.56000*114.55000*114.58000*114.54000
06/13/2006 01:10:00*114.55000*114.52000*114.56000*114.52000
06/13/2006 01:15:00*114.52000*114.52000*114.53000*114.48000
06/13/2006 01:20:00*114.52000*114.53000*114.54000*114.52000
06/13/2006 01:25:00*114.53000*114.53000*114.55000*114.51000
06/13/2006 01:30:00*114.53000*114.51000*114.53000*114.47000
06/13/2006 01:35:00*114.51000*114.55000*114.56000*114.51000
06/13/2006 01:40:00*114.55000*114.55000*114.60000*114.55000
06/13/2006 01:45:00*114.55000*114.56000*114.58000*114.54000
06/13/2006 01:50:00*114.56000*114.60000*114.63000*114.54000
06/13/2006 01:55:00*114.60000*114.58000*114.61000*114.56000
06/13/2006 02:00:00*114.58000*114.57000*114.58000*114.57000
06/13/2006 02:05:00*114.57000*114.58000*114.62000*114.56000
06/13/2006 02:10:00*114.58000*114.65000*114.65000*114.58000
06/13/2006 02:15:00*114.65000*114.62000*114.68000*114.61000
06/13/2006 02:20:00*114.62000*114.63000*114.64000*114.59000
06/13/2006 02:25:00*114.63000*114.62000*114.65000*114.62000
06/13/2006 02:30:00*114.62000*114.62000*114.64000*114.55000
06/13/2006 02:35:00*114.62000*114.62000*114.66000*114.58000
06/13/2006 02:40:00*114.62000*114.67000*114.71000*114.62000
06/13/2006 02:45:00*114.67000*114.63000*114.69000*114.63000
06/13/2006 02:50:00*114.63000*114.61000*114.64000*114.59000
06/13/2006 02:55:00*114.61000*114.65000*114.66000*114.60000
06/13/2006 03:00:00*114.65000*114.66000*114.69000*114.64000
06/13/2006 03:05:00*114.66000*114.65000*114.75000*114.64000
06/13/2006 03:10:00*114.65000*114.60000*114.65000*114.55000
06/13/2006 03:15:00*114.60000*114.55000*114.60000*114.49000
06/13/2006 03:20:00*114.55000*114.43000*114.56000*114.43000
06/13/2006 03:25:00*114.43000*114.40000*114.44000*114.37000
06/13/2006 03:30:00*114.40000*114.42000*114.47000*114.40000
06/13/2006 03:35:00*114.42000*114.49000*114.50000*114.37000
06/13/2006 03:40:00*114.49000*114.51000*114.53000*114.46000
06/13/2006 03:45:00*114.51000*114.53000*114.57000*114.51000
06/13/2006 03:50:00*114.53000*114.49000*114.54000*114.49000
06/13/2006 03:55:00*114.49000*114.48000*114.53000*114.47000
06/13/2006 04:00:00*114.48000*114.41000*114.49000*114.39000
06/13/2006 04:05:00*114.41000*114.40000*114.42000*114.38000
06/13/2006 04:10:00*114.40000*114.46000*114.46000*114.36000
06/13/2006 04:15:00*114.46000*114.30000*114.46000*114.30000
06/13/2006 04:20:00*114.30000*114.32000*114.34000*114.30000
06/13/2006 04:25:00*114.32000*114.33000*114.37000*114.31000
06/13/2006 04:30:00*114.33000*114.38000*114.38000*114.33000
06/13/2006 04:35:00*114.38000*114.37000*114.39000*114.35000
06/13/2006 04:40:00*114.37000*114.40000*114.41000*114.35000
06/13/2006 04:45:00*114.40000*114.36000*114.42000*114.33000
06/13/2006 04:50:00*114.36000*114.42000*114.42000*114.34000
06/13/2006 04:55:00*114.42000*114.40000*114.43000*114.39000
06/13/2006 05:00:00*114.40000*114.45000*114.47000*114.40000
06/13/2006 05:05:00*114.45000*114.45000*114.47000*114.42000
06/13/2006 05:10:00*114.45000*114.50000*114.53000*114.45000
06/13/2006 05:15:00*114.50000*114.49000*114.53000*114.48000
06/13/2006 05:20:00*114.49000*114.46000*114.52000*114.45000
06/13/2006 05:25:00*114.46000*114.43000*114.48000*114.43000
06/13/2006 05:30:00*114.43000*114.45000*114.47000*114.43000
06/13/2006 05:35:00*114.45000*114.46000*114.53000*114.45000
06/13/2006 05:40:00*114.46000*114.43000*114.47000*114.43000
06/13/2006 05:45:00*114.43000*114.42000*114.46000*114.41000
06/13/2006 05:50:00*114.42000*114.43000*114.43000*114.38000
06/13/2006 05:55:00*114.43000*114.40000*114.44000*114.40000
06/13/2006 06:00:00*114.40000*114.41000*114.45000*114.40000
06/13/2006 06:05:00*114.41000*114.47000*114.47000*114.41000
06/13/2006 06:10:00*114.47000*114.46000*114.49000*114.45000
06/13/2006 06:15:00*114.46000*114.42000*114.47000*114.39000
06/13/2006 06:20:00*114.42000*114.36000*114.43000*114.35000
06/13/2006 06:25:00*114.36000*114.38000*114.39000*114.34000
06/13/2006 06:30:00*114.38000*114.43000*114.44000*114.37000
06/13/2006 06:35:00*114.43000*114.42000*114.45000*114.41000
06/13/2006 06:40:00*114.42000*114.46000*114.46000*114.41000
06/13/2006 06:45:00*114.46000*114.60000*114.60000*114.44000
06/13/2006 06:50:00*114.60000*114.60000*114.61000*114.55000
06/13/2006 06:55:00*114.60000*114.63000*114.64000*114.60000
06/13/2006 07:00:00*114.63000*114.64000*114.67000*114.61000
06/13/2006 07:05:00*114.64000*114.59000*114.65000*114.58000
06/13/2006 07:10:00*114.59000*114.61000*114.63000*114.59000
06/13/2006 07:15:00*114.61000*114.55000*114.64000*114.55000
06/13/2006 07:20:00*114.55000*114.52000*114.58000*114.52000
06/13/2006 07:25:00*114.52000*114.52000*114.54000*114.48000
06/13/2006 07:30:00*114.52000*114.56000*114.57000*114.51000
06/13/2006 07:35:00*114.56000*114.57000*114.60000*114.55000
06/13/2006 07:40:00*114.57000*114.60000*114.62000*114.57000
06/13/2006 07:45:00*114.60000*114.65000*114.65000*114.59000
06/13/2006 07:50:00*114.65000*114.66000*114.66000*114.64000
06/13/2006 07:55:00*114.66000*114.62000*114.67000*114.60000
06/13/2006 08:00:00*114.62000*114.67000*114.67000*114.61000
06/13/2006 08:05:00*114.67000*114.65000*114.68000*114.64000
06/13/2006 08:10:00*114.65000*114.64000*114.68000*114.63000
06/13/2006 08:15:00*114.64000*114.66000*114.68000*114.62000
06/13/2006 08:20:00*114.66000*114.69000*114.70000*114.65000
06/13/2006 08:25:00*114.69000*114.65000*114.71000*114.63000
06/13/2006 08:30:00*114.65000*114.64000*114.80000*114.62000
06/13/2006 08:35:00*114.64000*114.63000*114.66000*114.58000
06/13/2006 08:40:00*114.63000*114.65000*114.70000*114.61000
06/13/2006 08:45:00*114.65000*114.54000*114.66000*114.54000
06/13/2006 08:50:00*114.54000*114.60000*114.63000*114.54000
06/13/2006 08:55:00*114.60000*114.61000*114.63000*114.57000
06/13/2006 09:00:00*114.61000*114.55000*114.63000*114.48000
06/13/2006 09:05:00*114.55000*114.64000*114.65000*114.52000
06/13/2006 09:10:00*114.64000*114.73000*114.75000*114.63000
06/13/2006 09:15:00*114.73000*114.65000*114.73000*114.64000
06/13/2006 09:20:00*114.65000*114.67000*114.68000*114.63000
06/13/2006 09:25:00*114.67000*114.62000*114.68000*114.62000
06/13/2006 09:30:00*114.62000*114.57000*114.63000*114.56000
06/13/2006 09:35:00*114.57000*114.48000*114.59000*114.48000
06/13/2006 09:40:00*114.48000*114.50000*114.60000*114.48000
06/13/2006 09:45:00*114.50000*114.63000*114.65000*114.50000
06/13/2006 09:50:00*114.63000*114.70000*114.72000*114.63000
06/13/2006 09:55:00*114.70000*114.67000*114.71000*114.65000
06/13/2006 10:00:00*114.67000*114.65000*114.68000*114.63000
06/13/2006 10:05:00*114.65000*114.90000*114.93000*114.65000
06/13/2006 10:10:00*114.90000*114.93000*114.95000*114.90000
06/13/2006 10:15:00*114.93000*115.03000*115.03000*114.90000
06/13/2006 10:20:00*115.03000*115.18000*115.25000*115.00000
06/13/2006 10:25:00*115.18000*115.16000*115.19000*115.09000
06/13/2006 10:30:00*115.16000*115.22000*115.26000*115.11000
06/13/2006 10:35:00*115.22000*115.19000*115.24000*115.16000
06/13/2006 10:40:00*115.19000*115.25000*115.26000*115.19000
06/13/2006 10:45:00*115.25000*115.27000*115.28000*115.24000
06/13/2006 10:50:00*115.27000*115.25000*115.27000*115.24000
06/13/2006 10:55:00*115.25000*115.20000*115.28000*115.20000
06/13/2006 11:00:00*115.20000*115.20000*115.24000*115.17000
06/13/2006 11:05:00*115.20000*115.10000*115.21000*115.08000
06/13/2006 11:10:00*115.10000*115.07000*115.13000*115.06000
06/13/2006 11:15:00*115.07000*115.11000*115.16000*115.07000
06/13/2006 11:20:00*115.11000*115.13000*115.15000*115.08000
06/13/2006 11:25:00*115.13000*115.10000*115.15000*115.10000
06/13/2006 11:30:00*115.10000*115.09000*115.13000*115.08000
06/13/2006 11:35:00*115.09000*115.13000*115.14000*115.08000
06/13/2006 11:40:00*115.13000*115.11000*115.15000*115.08000
06/13/2006 11:45:00*115.11000*115.08000*115.12000*115.07000
06/13/2006 11:50:00*115.08000*115.05000*115.08000*115.02000
06/13/2006 11:55:00*115.05000*115.04000*115.07000*115.03000
06/13/2006 12:00:00*115.04000*115.07000*115.07000*115.04000
06/13/2006 12:05:00*115.07000*115.07000*115.10000*115.06000
06/13/2006 12:10:00*115.07000*115.04000*115.07000*115.04000
06/13/2006 12:15:00*115.04000*115.05000*115.06000*115.00000
06/13/2006 12:20:00*115.05000*115.14000*115.14000*115.04000
06/13/2006 12:25:00*115.14000*115.17000*115.17000*115.13000
06/13/2006 12:30:00*115.17000*115.13000*115.19000*115.12000
06/13/2006 12:35:00*115.13000*115.10000*115.18000*115.09000
06/13/2006 12:40:00*115.10000*115.14000*115.15000*115.09000
06/13/2006 12:45:00*115.14000*115.14000*115.15000*115.14000
06/13/2006 12:50:00*115.14000*115.12000*115.15000*115.12000
06/13/2006 12:55:00*115.12000*115.14000*115.15000*115.09000
06/13/2006 13:00:00*115.14000*115.18000*115.19000*115.13000
06/13/2006 13:05:00*115.18000*115.28000*115.28000*115.18000
06/13/2006 13:10:00*115.28000*115.35000*115.37000*115.25000
06/13/2006 13:15:00*115.35000*115.37000*115.43000*115.33000
06/13/2006 13:20:00*115.37000*115.36000*115.39000*115.32000
06/13/2006 13:25:00*115.36000*115.38000*115.41000*115.34000
06/13/2006 13:30:00*115.38000*115.34000*115.40000*115.33000
06/13/2006 13:35:00*115.34000*115.37000*115.40000*115.27000
06/13/2006 13:40:00*115.37000*115.35000*115.40000*115.30000
06/13/2006 13:45:00*115.35000*115.31000*115.38000*115.30000
06/13/2006 13:50:00*115.31000*115.28000*115.32000*115.24000
06/13/2006 13:55:00*115.28000*115.25000*115.29000*115.23000
06/13/2006 14:00:00*115.25000*115.23000*115.25000*115.20000
06/13/2006 14:05:00*115.23000*115.28000*115.28000*115.21000
06/13/2006 14:10:00*115.28000*115.29000*115.34000*115.27000
06/13/2006 14:15:00*115.29000*115.31000*115.33000*115.27000
06/13/2006 14:20:00*115.31000*115.31000*115.32000*115.26000
06/13/2006 14:25:00*115.31000*115.30000*115.31000*115.29000
06/13/2006 14:30:00*115.30000*115.26000*115.30000*115.23000
06/13/2006 14:35:00*115.26000*115.26000*115.27000*115.24000
06/13/2006 14:40:00*115.26000*115.27000*115.27000*115.24000
06/13/2006 14:45:00*115.27000*115.33000*115.35000*115.26000
06/13/2006 14:50:00*115.33000*115.28000*115.33000*115.27000
06/13/2006 14:55:00*115.28000*115.27000*115.29000*115.26000
06/13/2006 15:00:00*115.27000*115.28000*115.28000*115.26000
06/13/2006 15:05:00*115.28000*115.28000*115.29000*115.26000
06/13/2006 15:10:00*115.28000*115.34000*115.34000*115.27000
06/13/2006 15:15:00*115.34000*115.33000*115.36000*115.32000
06/13/2006 15:20:00*115.33000*115.34000*115.34000*115.30000
06/13/2006 15:25:00*115.34000*115.30000*115.34000*115.29000
06/13/2006 15:30:00*115.30000*115.28000*115.30000*115.27000
06/13/2006 15:35:00*115.28000*115.27000*115.28000*115.26000
06/13/2006 15:40:00*115.27000*115.29000*115.30000*115.26000
06/13/2006 15:45:00*115.29000*115.29000*115.30000*115.27000
06/13/2006 15:50:00*115.29000*115.29000*115.29000*115.27000
06/13/2006 15:55:00*115.29000*115.30000*115.30000*115.29000
06/13/2006 16:00:00*115.30000*115.29000*115.30000*115.27000
06/13/2006 16:05:00*115.29000*115.30000*115.31000*115.28000
06/13/2006 16:10:00*115.30000*115.28000*115.31000*115.27000
06/13/2006 16:15:00*115.28000*115.31000*115.31000*115.28000
06/13/2006 16:20:00*115.31000*115.38000*115.39000*115.31000
06/13/2006 16:25:00*115.38000*115.36000*115.38000*115.35000
06/13/2006 16:30:00*115.36000*115.36000*115.37000*115.36000
06/13/2006 16:35:00*115.36000*115.36000*115.36000*115.34000
06/13/2006 16:40:00*115.36000*115.44000*115.44000*115.36000
06/13/2006 16:45:00*115.44000*115.40000*115.44000*115.39000
06/13/2006 16:50:00*115.40000*115.40000*115.40000*115.38000
06/13/2006 16:55:00*115.40000*115.40000*115.41000*115.39000
06/13/2006 17:00:00*115.40000*115.36000*115.41000*115.35000
