03/29/2006 17:05:00*83.15000*83.11000*83.15000*83.10000
03/29/2006 17:10:00*83.11000*83.14000*83.24000*83.11000
03/29/2006 17:15:00*83.14000*83.25000*83.26000*83.14000
03/29/2006 17:20:00*83.25000*83.13000*83.25000*83.12000
03/29/2006 17:25:00*83.13000*83.13000*83.24000*83.10000
03/29/2006 17:30:00*83.13000*83.14000*83.14000*83.12000
03/29/2006 17:35:00*83.14000*83.15000*83.22000*83.12000
03/29/2006 17:40:00*83.15000*83.13000*83.15000*83.12000
03/29/2006 17:45:00*83.13000*83.18000*83.22000*83.10000
03/29/2006 17:50:00*83.18000*83.13000*83.20000*83.12000
03/29/2006 17:55:00*83.13000*83.21000*83.21000*83.13000
03/29/2006 18:00:00*83.21000*83.18000*83.22000*83.17000
03/29/2006 18:05:00*83.18000*83.12000*83.18000*83.12000
03/29/2006 18:10:00*83.12000*83.10000*83.12000*83.09000
03/29/2006 18:15:00*83.10000*83.15000*83.16000*83.10000
03/29/2006 18:20:00*83.15000*83.16000*83.16000*83.15000
03/29/2006 18:25:00*83.16000*83.14000*83.16000*83.13000
03/29/2006 18:30:00*83.14000*83.09000*83.15000*83.09000
03/29/2006 18:35:00*83.09000*83.14000*83.14000*83.08000
03/29/2006 18:40:00*83.14000*83.13000*83.16000*83.05000
03/29/2006 18:45:00*83.13000*83.13000*83.15000*83.12000
03/29/2006 18:50:00*83.13000*83.13000*83.13000*83.09000
03/29/2006 18:55:00*83.13000*83.23000*83.26000*83.13000
03/29/2006 19:00:00*83.23000*83.23000*83.26000*83.20000
03/29/2006 19:05:00*83.23000*83.32000*83.35000*83.22000
03/29/2006 19:10:00*83.32000*83.32000*83.40000*83.31000
03/29/2006 19:15:00*83.32000*83.57000*83.61000*83.32000
03/29/2006 19:20:00*83.57000*83.55000*83.59000*83.52000
03/29/2006 19:25:00*83.55000*83.46000*83.55000*83.46000
03/29/2006 19:30:00*83.46000*83.43000*83.48000*83.42000
03/29/2006 19:35:00*83.43000*83.47000*83.47000*83.42000
03/29/2006 19:40:00*83.47000*83.49000*83.52000*83.47000
03/29/2006 19:45:00*83.49000*83.41000*83.50000*83.41000
03/29/2006 19:50:00*83.41000*83.50000*83.50000*83.41000
03/29/2006 19:55:00*83.50000*83.44000*83.50000*83.43000
03/29/2006 20:00:00*83.44000*83.38000*83.47000*83.38000
03/29/2006 20:05:00*83.38000*83.39000*83.43000*83.34000
03/29/2006 20:10:00*83.39000*83.38000*83.41000*83.38000
03/29/2006 20:15:00*83.38000*83.38000*83.39000*83.35000
03/29/2006 20:20:00*83.38000*83.39000*83.41000*83.37000
03/29/2006 20:25:00*83.39000*83.40000*83.43000*83.37000
03/29/2006 20:30:00*83.40000*83.37000*83.41000*83.37000
03/29/2006 20:35:00*83.37000*83.38000*83.41000*83.36000
03/29/2006 20:40:00*83.38000*83.39000*83.41000*83.34000
03/29/2006 20:45:00*83.39000*83.36000*83.41000*83.36000
03/29/2006 20:50:00*83.36000*83.38000*83.40000*83.36000
03/29/2006 20:55:00*83.38000*83.38000*83.40000*83.36000
03/29/2006 21:00:00*83.38000*83.41000*83.43000*83.38000
03/29/2006 21:05:00*83.41000*83.45000*83.46000*83.41000
03/29/2006 21:10:00*83.45000*83.46000*83.46000*83.41000
03/29/2006 21:15:00*83.46000*83.45000*83.47000*83.44000
03/29/2006 21:20:00*83.45000*83.62000*83.64000*83.45000
03/29/2006 21:25:00*83.62000*83.62000*83.65000*83.58000
03/29/2006 21:30:00*83.62000*83.64000*83.69000*83.61000
03/29/2006 21:35:00*83.64000*83.62000*83.65000*83.61000
03/29/2006 21:40:00*83.62000*83.62000*83.65000*83.61000
03/29/2006 21:45:00*83.62000*83.63000*83.64000*83.62000
03/29/2006 21:50:00*83.63000*83.62000*83.67000*83.60000
03/29/2006 21:55:00*83.62000*83.62000*83.64000*83.59000
03/29/2006 22:00:00*83.62000*83.58000*83.64000*83.58000
03/29/2006 22:05:00*83.58000*83.58000*83.63000*83.58000
03/29/2006 22:10:00*83.58000*83.60000*83.61000*83.58000
03/29/2006 22:15:00*83.60000*83.62000*83.62000*83.59000
03/29/2006 22:20:00*83.62000*83.58000*83.62000*83.57000
03/29/2006 22:25:00*83.58000*83.58000*83.60000*83.57000
03/29/2006 22:30:00*83.58000*83.52000*83.60000*83.51000
03/29/2006 22:35:00*83.52000*83.49000*83.52000*83.46000
03/29/2006 22:40:00*83.49000*83.46000*83.49000*83.45000
03/29/2006 22:45:00*83.46000*83.44000*83.47000*83.43000
03/29/2006 22:50:00*83.44000*83.43000*83.46000*83.42000
03/29/2006 22:55:00*83.43000*83.46000*83.48000*83.43000
03/29/2006 23:00:00*83.46000*83.50000*83.51000*83.46000
03/29/2006 23:05:00*83.50000*83.49000*83.52000*83.49000
03/29/2006 23:10:00*83.49000*83.49000*83.50000*83.46000
03/29/2006 23:15:00*83.49000*83.46000*83.52000*83.46000
03/29/2006 23:20:00*83.46000*83.49000*83.50000*83.44000
03/29/2006 23:25:00*83.49000*83.52000*83.52000*83.47000
03/29/2006 23:30:00*83.52000*83.52000*83.54000*83.48000
03/29/2006 23:35:00*83.52000*83.50000*83.52000*83.48000
03/29/2006 23:40:00*83.50000*83.51000*83.54000*83.49000
03/29/2006 23:45:00*83.51000*83.53000*83.53000*83.49000
03/29/2006 23:50:00*83.53000*83.48000*83.53000*83.47000
03/29/2006 23:55:00*83.48000*83.47000*83.50000*83.47000
03/30/2006 00:00:00*83.47000*83.46000*83.48000*83.41000
03/30/2006 00:05:00*83.46000*83.55000*83.58000*83.43000
03/30/2006 00:10:00*83.55000*83.53000*83.56000*83.52000
03/30/2006 00:15:00*83.53000*83.54000*83.56000*83.52000
03/30/2006 00:20:00*83.54000*83.53000*83.55000*83.52000
03/30/2006 00:25:00*83.53000*83.51000*83.56000*83.49000
03/30/2006 00:30:00*83.51000*83.47000*83.52000*83.43000
03/30/2006 00:35:00*83.47000*83.44000*83.49000*83.40000
03/30/2006 00:40:00*83.44000*83.42000*83.46000*83.37000
03/30/2006 00:45:00*83.42000*83.44000*83.49000*83.40000
03/30/2006 00:50:00*83.44000*83.47000*83.49000*83.44000
03/30/2006 00:55:00*83.47000*83.45000*83.50000*83.43000
03/30/2006 01:00:00*83.45000*83.46000*83.48000*83.42000
03/30/2006 01:05:00*83.46000*83.47000*83.49000*83.44000
03/30/2006 01:10:00*83.47000*83.46000*83.49000*83.44000
03/30/2006 01:15:00*83.46000*83.46000*83.48000*83.44000
03/30/2006 01:20:00*83.46000*83.44000*83.48000*83.44000
03/30/2006 01:25:00*83.44000*83.39000*83.45000*83.39000
03/30/2006 01:30:00*83.39000*83.41000*83.43000*83.32000
03/30/2006 01:35:00*83.41000*83.42000*83.45000*83.41000
03/30/2006 01:40:00*83.42000*83.45000*83.45000*83.39000
03/30/2006 01:45:00*83.45000*83.46000*83.48000*83.43000
03/30/2006 01:50:00*83.46000*83.40000*83.49000*83.40000
03/30/2006 01:55:00*83.40000*83.42000*83.43000*83.39000
03/30/2006 02:00:00*83.42000*83.42000*83.44000*83.40000
03/30/2006 02:05:00*83.42000*83.41000*83.44000*83.36000
03/30/2006 02:10:00*83.41000*83.42000*83.44000*83.38000
03/30/2006 02:15:00*83.42000*83.41000*83.43000*83.39000
03/30/2006 02:20:00*83.41000*83.46000*83.48000*83.40000
03/30/2006 02:25:00*83.46000*83.46000*83.49000*83.45000
03/30/2006 02:30:00*83.46000*83.44000*83.46000*83.42000
03/30/2006 02:35:00*83.44000*83.52000*83.53000*83.43000
03/30/2006 02:40:00*83.52000*83.52000*83.54000*83.49000
03/30/2006 02:45:00*83.52000*83.51000*83.54000*83.50000
03/30/2006 02:50:00*83.51000*83.50000*83.52000*83.48000
03/30/2006 02:55:00*83.50000*83.47000*83.51000*83.47000
03/30/2006 03:00:00*83.47000*83.45000*83.49000*83.45000
03/30/2006 03:05:00*83.45000*83.45000*83.47000*83.44000
03/30/2006 03:10:00*83.45000*83.48000*83.50000*83.43000
03/30/2006 03:15:00*83.48000*83.50000*83.52000*83.44000
03/30/2006 03:20:00*83.50000*83.51000*83.54000*83.49000
03/30/2006 03:25:00*83.51000*83.53000*83.54000*83.49000
03/30/2006 03:30:00*83.53000*83.49000*83.54000*83.48000
03/30/2006 03:35:00*83.49000*83.57000*83.58000*83.49000
03/30/2006 03:40:00*83.57000*83.61000*83.63000*83.44000
03/30/2006 03:45:00*83.61000*83.59000*83.62000*83.55000
03/30/2006 03:50:00*83.59000*83.62000*83.64000*83.58000
03/30/2006 03:55:00*83.62000*83.59000*83.64000*83.59000
03/30/2006 04:00:00*83.59000*83.61000*83.63000*83.59000
03/30/2006 04:05:00*83.61000*83.58000*83.61000*83.56000
03/30/2006 04:10:00*83.58000*83.61000*83.62000*83.56000
03/30/2006 04:15:00*83.61000*83.59000*83.62000*83.56000
03/30/2006 04:20:00*83.59000*83.62000*83.63000*83.57000
03/30/2006 04:25:00*83.62000*83.56000*83.62000*83.56000
03/30/2006 04:30:00*83.56000*83.72000*83.76000*83.56000
03/30/2006 04:35:00*83.72000*83.73000*83.75000*83.68000
03/30/2006 04:40:00*83.73000*83.72000*83.73000*83.69000
03/30/2006 04:45:00*83.72000*83.60000*83.72000*83.60000
03/30/2006 04:50:00*83.60000*83.61000*83.62000*83.57000
03/30/2006 04:55:00*83.61000*83.56000*83.62000*83.56000
03/30/2006 05:00:00*83.56000*83.54000*83.58000*83.52000
03/30/2006 05:05:00*83.54000*83.59000*83.59000*83.54000
03/30/2006 05:10:00*83.59000*83.61000*83.62000*83.58000
03/30/2006 05:15:00*83.61000*83.60000*83.64000*83.59000
03/30/2006 05:20:00*83.60000*83.62000*83.62000*83.60000
03/30/2006 05:25:00*83.62000*83.62000*83.63000*83.60000
03/30/2006 05:30:00*83.62000*83.60000*83.63000*83.60000
03/30/2006 05:35:00*83.60000*83.62000*83.62000*83.59000
03/30/2006 05:40:00*83.62000*83.62000*83.65000*83.62000
03/30/2006 05:45:00*83.62000*83.62000*83.64000*83.61000
03/30/2006 05:50:00*83.62000*83.61000*83.63000*83.59000
03/30/2006 05:55:00*83.61000*83.56000*83.61000*83.55000
03/30/2006 06:00:00*83.56000*83.56000*83.57000*83.54000
03/30/2006 06:05:00*83.56000*83.56000*83.57000*83.55000
03/30/2006 06:10:00*83.56000*83.61000*83.63000*83.56000
03/30/2006 06:15:00*83.61000*83.59000*83.62000*83.57000
03/30/2006 06:20:00*83.59000*83.60000*83.61000*83.58000
03/30/2006 06:25:00*83.60000*83.69000*83.69000*83.59000
03/30/2006 06:30:00*83.69000*83.65000*83.69000*83.63000
03/30/2006 06:35:00*83.65000*83.65000*83.66000*83.62000
03/30/2006 06:40:00*83.65000*83.63000*83.67000*83.62000
03/30/2006 06:45:00*83.63000*83.67000*83.68000*83.61000
03/30/2006 06:50:00*83.67000*83.68000*83.70000*83.64000
03/30/2006 06:55:00*83.68000*83.69000*83.72000*83.67000
03/30/2006 07:00:00*83.69000*83.70000*83.71000*83.68000
03/30/2006 07:05:00*83.70000*83.65000*83.72000*83.65000
03/30/2006 07:10:00*83.65000*83.63000*83.69000*83.62000
03/30/2006 07:15:00*83.63000*83.60000*83.65000*83.59000
03/30/2006 07:20:00*83.60000*83.59000*83.61000*83.56000
03/30/2006 07:25:00*83.59000*83.65000*83.65000*83.59000
03/30/2006 07:30:00*83.65000*83.65000*83.67000*83.64000
03/30/2006 07:35:00*83.65000*83.59000*83.67000*83.59000
03/30/2006 07:40:00*83.59000*83.60000*83.62000*83.59000
03/30/2006 07:45:00*83.60000*83.63000*83.64000*83.60000
03/30/2006 07:50:00*83.63000*83.63000*83.66000*83.61000
03/30/2006 07:55:00*83.63000*83.62000*83.65000*83.60000
03/30/2006 08:00:00*83.62000*83.58000*83.63000*83.56000
03/30/2006 08:05:00*83.58000*83.59000*83.62000*83.58000
03/30/2006 08:10:00*83.59000*83.59000*83.61000*83.57000
03/30/2006 08:15:00*83.59000*83.59000*83.62000*83.58000
03/30/2006 08:20:00*83.59000*83.59000*83.63000*83.57000
03/30/2006 08:25:00*83.59000*83.57000*83.61000*83.57000
03/30/2006 08:30:00*83.57000*83.59000*83.64000*83.57000
03/30/2006 08:35:00*83.59000*83.70000*83.71000*83.59000
03/30/2006 08:40:00*83.70000*83.76000*83.80000*83.70000
03/30/2006 08:45:00*83.76000*83.76000*83.82000*83.74000
03/30/2006 08:50:00*83.76000*83.77000*83.82000*83.72000
03/30/2006 08:55:00*83.77000*83.74000*83.85000*83.74000
03/30/2006 09:00:00*83.74000*83.73000*83.79000*83.73000
03/30/2006 09:05:00*83.73000*83.72000*83.77000*83.70000
03/30/2006 09:10:00*83.72000*83.76000*83.77000*83.71000
03/30/2006 09:15:00*83.76000*83.74000*83.77000*83.72000
03/30/2006 09:20:00*83.74000*83.73000*83.76000*83.69000
03/30/2006 09:25:00*83.73000*83.76000*83.79000*83.73000
03/30/2006 09:30:00*83.76000*83.78000*83.81000*83.74000
03/30/2006 09:35:00*83.78000*83.64000*83.78000*83.57000
03/30/2006 09:40:00*83.64000*83.57000*83.69000*83.54000
03/30/2006 09:45:00*83.57000*83.56000*83.61000*83.55000
03/30/2006 09:50:00*83.56000*83.59000*83.61000*83.50000
03/30/2006 09:55:00*83.59000*83.58000*83.64000*83.55000
03/30/2006 10:00:00*83.58000*83.67000*83.69000*83.56000
03/30/2006 10:05:00*83.67000*83.66000*83.70000*83.62000
03/30/2006 10:10:00*83.66000*83.63000*83.68000*83.61000
03/30/2006 10:15:00*83.63000*83.67000*83.67000*83.62000
03/30/2006 10:20:00*83.67000*83.66000*83.67000*83.61000
03/30/2006 10:25:00*83.66000*83.62000*83.66000*83.59000
03/30/2006 10:30:00*83.62000*83.70000*83.70000*83.61000
03/30/2006 10:35:00*83.70000*83.66000*83.74000*83.66000
03/30/2006 10:40:00*83.66000*83.72000*83.72000*83.64000
03/30/2006 10:45:00*83.72000*83.67000*83.73000*83.67000
03/30/2006 10:50:00*83.67000*83.74000*83.74000*83.67000
03/30/2006 10:55:00*83.74000*83.73000*83.78000*83.71000
03/30/2006 11:00:00*83.73000*83.79000*83.81000*83.72000
03/30/2006 11:05:00*83.79000*83.78000*83.82000*83.73000
03/30/2006 11:10:00*83.78000*83.76000*83.81000*83.76000
03/30/2006 11:15:00*83.76000*83.73000*83.77000*83.73000
03/30/2006 11:20:00*83.73000*83.73000*83.77000*83.71000
03/30/2006 11:25:00*83.73000*83.74000*83.75000*83.72000
03/30/2006 11:30:00*83.74000*83.72000*83.76000*83.70000
03/30/2006 11:35:00*83.72000*83.71000*83.77000*83.70000
03/30/2006 11:40:00*83.71000*83.74000*83.74000*83.71000
03/30/2006 11:45:00*83.74000*83.71000*83.74000*83.70000
03/30/2006 11:50:00*83.71000*83.75000*83.75000*83.70000
03/30/2006 11:55:00*83.75000*83.80000*83.81000*83.73000
03/30/2006 12:00:00*83.80000*83.79000*83.83000*83.78000
03/30/2006 12:05:00*83.79000*83.77000*83.80000*83.77000
03/30/2006 12:10:00*83.77000*83.79000*83.79000*83.77000
03/30/2006 12:15:00*83.79000*83.81000*83.83000*83.79000
03/30/2006 12:20:00*83.81000*83.83000*83.83000*83.79000
03/30/2006 12:25:00*83.83000*83.85000*83.85000*83.83000
03/30/2006 12:30:00*83.85000*83.80000*83.86000*83.80000
03/30/2006 12:35:00*83.80000*83.82000*83.82000*83.79000
03/30/2006 12:40:00*83.82000*83.82000*83.84000*83.80000
03/30/2006 12:45:00*83.82000*83.79000*83.84000*83.79000
03/30/2006 12:50:00*83.79000*83.86000*83.88000*83.79000
03/30/2006 12:55:00*83.86000*83.87000*83.88000*83.83000
03/30/2006 13:00:00*83.87000*83.92000*83.92000*83.85000
03/30/2006 13:05:00*83.92000*83.89000*83.92000*83.89000
03/30/2006 13:10:00*83.89000*83.90000*83.91000*83.88000
03/30/2006 13:15:00*83.90000*83.91000*83.92000*83.90000
03/30/2006 13:20:00*83.91000*83.87000*83.91000*83.87000
03/30/2006 13:25:00*83.87000*83.89000*83.90000*83.85000
03/30/2006 13:30:00*83.89000*83.90000*83.90000*83.88000
03/30/2006 13:35:00*83.90000*83.90000*83.90000*83.90000
03/30/2006 13:40:00*83.90000*83.90000*83.90000*83.90000
03/30/2006 13:45:00*83.90000*83.90000*83.90000*83.88000
03/30/2006 13:50:00*83.90000*83.88000*83.90000*83.85000
03/30/2006 13:55:00*83.88000*83.89000*83.92000*83.87000
03/30/2006 14:00:00*83.89000*83.89000*83.91000*83.87000
03/30/2006 14:05:00*83.89000*83.92000*83.92000*83.88000
03/30/2006 14:10:00*83.92000*83.93000*83.98000*83.92000
03/30/2006 14:15:00*83.93000*83.94000*83.97000*83.92000
03/30/2006 14:20:00*83.94000*83.93000*83.94000*83.92000
03/30/2006 14:25:00*83.93000*83.90000*83.95000*83.89000
03/30/2006 14:30:00*83.90000*83.89000*83.92000*83.87000
03/30/2006 14:35:00*83.89000*83.84000*83.89000*83.80000
03/30/2006 14:40:00*83.84000*83.84000*83.86000*83.83000
03/30/2006 14:45:00*83.84000*83.85000*83.86000*83.82000
03/30/2006 14:50:00*83.85000*83.84000*83.87000*83.83000
03/30/2006 14:55:00*83.84000*83.81000*83.84000*83.80000
03/30/2006 15:00:00*83.81000*83.83000*83.84000*83.76000
03/30/2006 15:05:00*83.83000*83.79000*83.83000*83.79000
03/30/2006 15:10:00*83.79000*83.76000*83.79000*83.75000
03/30/2006 15:15:00*83.76000*83.70000*83.76000*83.70000
03/30/2006 15:20:00*83.70000*83.73000*83.74000*83.70000
03/30/2006 15:25:00*83.73000*83.74000*83.74000*83.70000
03/30/2006 15:30:00*83.74000*83.79000*83.79000*83.73000
03/30/2006 15:35:00*83.79000*83.81000*83.82000*83.78000
03/30/2006 15:40:00*83.81000*83.78000*83.83000*83.78000
03/30/2006 15:45:00*83.78000*83.81000*83.83000*83.76000
03/30/2006 15:50:00*83.81000*83.83000*83.85000*83.81000
03/30/2006 15:55:00*83.83000*83.82000*83.85000*83.82000
03/30/2006 16:00:00*83.82000*83.82000*83.83000*83.80000
03/30/2006 16:05:00*83.82000*83.79000*83.83000*83.78000
03/30/2006 16:10:00*83.79000*83.78000*83.80000*83.77000
03/30/2006 16:15:00*83.78000*83.81000*83.82000*83.78000
03/30/2006 16:20:00*83.81000*83.83000*83.83000*83.81000
03/30/2006 16:25:00*83.83000*83.83000*83.83000*83.82000
03/30/2006 16:30:00*83.83000*83.86000*83.88000*83.83000
03/30/2006 16:35:00*83.86000*83.86000*83.90000*83.84000
03/30/2006 16:40:00*83.86000*83.86000*83.87000*83.85000
03/30/2006 16:45:00*83.86000*83.85000*83.87000*83.82000
03/30/2006 16:50:00*83.85000*83.83000*83.87000*83.83000
03/30/2006 16:55:00*83.83000*83.80000*83.83000*83.79000
03/30/2006 17:00:00*83.80000*83.78000*83.80000*83.75000
