04/18/2006 18:05:00*86.84000*86.88000*86.88000*86.84000
04/18/2006 18:10:00*86.88000*86.96000*86.97000*86.88000
04/18/2006 18:15:00*86.96000*86.93000*86.97000*86.93000
04/18/2006 18:20:00*86.93000*86.90000*86.93000*86.89000
04/18/2006 18:25:00*86.90000*86.88000*86.90000*86.86000
04/18/2006 18:30:00*86.88000*86.89000*86.92000*86.86000
04/18/2006 18:35:00*86.89000*86.82000*86.90000*86.82000
04/18/2006 18:40:00*86.82000*86.77000*86.83000*86.76000
04/18/2006 18:45:00*86.77000*86.77000*86.79000*86.73000
04/18/2006 18:50:00*86.77000*86.76000*86.81000*86.73000
04/18/2006 18:55:00*86.76000*86.72000*86.78000*86.68000
04/18/2006 19:00:00*86.72000*86.71000*86.74000*86.69000
04/18/2006 19:05:00*86.71000*86.72000*86.73000*86.67000
04/18/2006 19:10:00*86.72000*86.71000*86.75000*86.70000
04/18/2006 19:15:00*86.71000*86.73000*86.77000*86.71000
04/18/2006 19:20:00*86.73000*86.72000*86.74000*86.69000
04/18/2006 19:25:00*86.72000*86.76000*86.77000*86.71000
04/18/2006 19:30:00*86.76000*86.77000*86.78000*86.75000
04/18/2006 19:35:00*86.77000*86.80000*86.81000*86.77000
04/18/2006 19:40:00*86.80000*86.81000*86.83000*86.80000
04/18/2006 19:45:00*86.81000*86.82000*86.83000*86.78000
04/18/2006 19:50:00*86.82000*86.82000*86.86000*86.81000
04/18/2006 19:55:00*86.82000*86.84000*86.87000*86.80000
04/18/2006 20:00:00*86.84000*86.87000*86.87000*86.78000
04/18/2006 20:05:00*86.87000*86.89000*86.89000*86.80000
04/18/2006 20:10:00*86.89000*86.87000*86.91000*86.84000
04/18/2006 20:15:00*86.87000*86.91000*86.92000*86.86000
04/18/2006 20:20:00*86.91000*86.86000*86.91000*86.86000
04/18/2006 20:25:00*86.86000*86.82000*86.87000*86.81000
04/18/2006 20:30:00*86.82000*86.86000*86.86000*86.79000
04/18/2006 20:35:00*86.86000*86.86000*86.88000*86.81000
04/18/2006 20:40:00*86.86000*86.89000*86.92000*86.86000
04/18/2006 20:45:00*86.89000*86.84000*86.91000*86.81000
04/18/2006 20:50:00*86.84000*86.89000*86.89000*86.82000
04/18/2006 20:55:00*86.89000*86.90000*86.91000*86.86000
04/18/2006 21:00:00*86.90000*86.89000*86.93000*86.84000
04/18/2006 21:05:00*86.89000*86.87000*86.89000*86.81000
04/18/2006 21:10:00*86.87000*86.77000*86.89000*86.75000
04/18/2006 21:15:00*86.77000*86.68000*86.79000*86.67000
04/18/2006 21:20:00*86.68000*86.74000*86.75000*86.68000
04/18/2006 21:25:00*86.74000*86.74000*86.76000*86.71000
04/18/2006 21:30:00*86.74000*86.74000*86.75000*86.71000
04/18/2006 21:35:00*86.74000*86.73000*86.74000*86.70000
04/18/2006 21:40:00*86.73000*86.78000*86.81000*86.72000
04/18/2006 21:45:00*86.78000*86.80000*86.81000*86.77000
04/18/2006 21:50:00*86.80000*86.83000*86.83000*86.78000
04/18/2006 21:55:00*86.83000*86.82000*86.83000*86.80000
04/18/2006 22:00:00*86.82000*86.82000*86.86000*86.81000
04/18/2006 22:05:00*86.82000*86.84000*86.85000*86.80000
04/18/2006 22:10:00*86.84000*86.84000*86.87000*86.82000
04/18/2006 22:15:00*86.84000*86.85000*86.87000*86.83000
04/18/2006 22:20:00*86.85000*86.81000*86.85000*86.80000
04/18/2006 22:25:00*86.81000*86.79000*86.82000*86.78000
04/18/2006 22:30:00*86.79000*86.76000*86.80000*86.74000
04/18/2006 22:35:00*86.76000*86.82000*86.83000*86.76000
04/18/2006 22:40:00*86.82000*86.83000*86.84000*86.79000
04/18/2006 22:45:00*86.83000*86.77000*86.84000*86.76000
04/18/2006 22:50:00*86.77000*86.78000*86.80000*86.76000
04/18/2006 22:55:00*86.78000*86.78000*86.81000*86.78000
04/18/2006 23:00:00*86.78000*86.80000*86.80000*86.77000
04/18/2006 23:05:00*86.80000*86.78000*86.81000*86.78000
04/18/2006 23:10:00*86.78000*86.73000*86.79000*86.71000
04/18/2006 23:15:00*86.73000*86.73000*86.75000*86.71000
04/18/2006 23:20:00*86.73000*86.72000*86.73000*86.70000
04/18/2006 23:25:00*86.72000*86.70000*86.72000*86.68000
04/18/2006 23:30:00*86.70000*86.68000*86.73000*86.66000
04/18/2006 23:35:00*86.68000*86.68000*86.69000*86.66000
04/18/2006 23:40:00*86.68000*86.67000*86.70000*86.66000
04/18/2006 23:45:00*86.67000*86.67000*86.69000*86.65000
04/18/2006 23:50:00*86.67000*86.73000*86.73000*86.67000
04/18/2006 23:55:00*86.73000*86.76000*86.78000*86.73000
04/19/2006 00:00:00*86.76000*86.80000*86.81000*86.74000
04/19/2006 00:05:00*86.80000*86.82000*86.85000*86.80000
04/19/2006 00:10:00*86.82000*86.79000*86.82000*86.79000
04/19/2006 00:15:00*86.79000*86.77000*86.80000*86.77000
04/19/2006 00:20:00*86.77000*86.76000*86.79000*86.73000
04/19/2006 00:25:00*86.76000*86.77000*86.80000*86.75000
04/19/2006 00:30:00*86.77000*86.73000*86.80000*86.72000
04/19/2006 00:35:00*86.73000*86.71000*86.75000*86.70000
04/19/2006 00:40:00*86.71000*86.70000*86.72000*86.68000
04/19/2006 00:45:00*86.70000*86.70000*86.73000*86.69000
04/19/2006 00:50:00*86.70000*86.72000*86.72000*86.69000
04/19/2006 00:55:00*86.72000*86.72000*86.74000*86.72000
04/19/2006 01:00:00*86.72000*86.71000*86.75000*86.69000
04/19/2006 01:05:00*86.71000*86.75000*86.75000*86.71000
04/19/2006 01:10:00*86.75000*86.79000*86.79000*86.75000
04/19/2006 01:15:00*86.79000*86.82000*86.86000*86.78000
04/19/2006 01:20:00*86.82000*86.81000*86.84000*86.80000
04/19/2006 01:25:00*86.81000*86.85000*86.86000*86.81000
04/19/2006 01:30:00*86.85000*86.89000*86.89000*86.84000
04/19/2006 01:35:00*86.89000*86.91000*86.91000*86.86000
04/19/2006 01:40:00*86.91000*86.85000*86.91000*86.82000
04/19/2006 01:45:00*86.85000*86.86000*86.88000*86.84000
04/19/2006 01:50:00*86.86000*86.90000*86.90000*86.86000
04/19/2006 01:55:00*86.90000*86.97000*86.97000*86.87000
04/19/2006 02:00:00*86.97000*86.89000*86.97000*86.88000
04/19/2006 02:05:00*86.89000*86.89000*86.91000*86.83000
04/19/2006 02:10:00*86.89000*86.94000*86.97000*86.87000
04/19/2006 02:15:00*86.94000*86.93000*86.98000*86.93000
04/19/2006 02:20:00*86.93000*86.86000*86.94000*86.85000
04/19/2006 02:25:00*86.86000*86.85000*86.90000*86.85000
04/19/2006 02:30:00*86.85000*86.82000*86.87000*86.81000
04/19/2006 02:35:00*86.82000*86.81000*86.86000*86.79000
04/19/2006 02:40:00*86.81000*86.92000*86.96000*86.80000
04/19/2006 02:45:00*86.92000*86.87000*86.95000*86.87000
04/19/2006 02:50:00*86.87000*86.90000*86.90000*86.86000
04/19/2006 02:55:00*86.90000*86.89000*86.92000*86.87000
04/19/2006 03:00:00*86.89000*86.87000*86.89000*86.85000
04/19/2006 03:05:00*86.87000*86.88000*86.89000*86.84000
04/19/2006 03:10:00*86.88000*86.88000*86.89000*86.85000
04/19/2006 03:15:00*86.88000*86.86000*86.89000*86.84000
04/19/2006 03:20:00*86.86000*86.88000*86.91000*86.86000
04/19/2006 03:25:00*86.88000*86.86000*86.90000*86.85000
04/19/2006 03:30:00*86.86000*86.88000*86.89000*86.85000
04/19/2006 03:35:00*86.88000*86.94000*86.97000*86.87000
04/19/2006 03:40:00*86.94000*86.94000*86.96000*86.91000
04/19/2006 03:45:00*86.94000*86.97000*86.98000*86.92000
04/19/2006 03:50:00*86.97000*86.96000*86.98000*86.95000
04/19/2006 03:55:00*86.96000*86.97000*86.99000*86.95000
04/19/2006 04:00:00*86.97000*86.91000*87.00000*86.91000
04/19/2006 04:05:00*86.91000*86.92000*86.93000*86.87000
04/19/2006 04:10:00*86.92000*86.91000*86.98000*86.91000
04/19/2006 04:15:00*86.91000*86.91000*86.94000*86.90000
04/19/2006 04:20:00*86.91000*86.96000*86.98000*86.89000
04/19/2006 04:25:00*86.96000*86.96000*86.98000*86.93000
04/19/2006 04:30:00*86.96000*86.95000*86.97000*86.92000
04/19/2006 04:35:00*86.95000*86.92000*86.96000*86.91000
04/19/2006 04:40:00*86.92000*86.94000*86.95000*86.90000
04/19/2006 04:45:00*86.94000*86.96000*86.98000*86.94000
04/19/2006 04:50:00*86.96000*87.01000*87.02000*86.96000
04/19/2006 04:55:00*87.01000*87.02000*87.04000*86.99000
04/19/2006 05:00:00*87.02000*86.99000*87.04000*86.97000
04/19/2006 05:05:00*86.99000*86.96000*87.00000*86.95000
04/19/2006 05:10:00*86.96000*86.93000*86.99000*86.91000
04/19/2006 05:15:00*86.93000*86.89000*86.96000*86.88000
04/19/2006 05:20:00*86.89000*86.91000*86.92000*86.87000
04/19/2006 05:25:00*86.91000*86.88000*86.92000*86.87000
04/19/2006 05:30:00*86.88000*86.88000*86.90000*86.86000
04/19/2006 05:35:00*86.88000*86.86000*86.89000*86.84000
04/19/2006 05:40:00*86.86000*86.86000*86.88000*86.83000
04/19/2006 05:45:00*86.86000*86.87000*86.88000*86.83000
04/19/2006 05:50:00*86.87000*86.84000*86.87000*86.84000
04/19/2006 05:55:00*86.84000*86.88000*86.88000*86.84000
04/19/2006 06:00:00*86.88000*86.87000*86.88000*86.84000
04/19/2006 06:05:00*86.87000*86.96000*86.96000*86.85000
04/19/2006 06:10:00*86.96000*86.91000*86.99000*86.90000
04/19/2006 06:15:00*86.91000*86.94000*86.95000*86.90000
04/19/2006 06:20:00*86.94000*86.96000*86.98000*86.94000
04/19/2006 06:25:00*86.96000*86.97000*86.98000*86.95000
04/19/2006 06:30:00*86.97000*86.97000*86.98000*86.95000
04/19/2006 06:35:00*86.97000*86.95000*86.98000*86.93000
04/19/2006 06:40:00*86.95000*86.93000*86.96000*86.93000
04/19/2006 06:45:00*86.93000*86.90000*86.94000*86.89000
04/19/2006 06:50:00*86.90000*86.93000*86.94000*86.90000
04/19/2006 06:55:00*86.93000*86.93000*86.94000*86.91000
04/19/2006 07:00:00*86.93000*86.94000*86.97000*86.90000
04/19/2006 07:05:00*86.94000*86.97000*86.98000*86.94000
04/19/2006 07:10:00*86.97000*86.95000*86.99000*86.91000
04/19/2006 07:15:00*86.95000*86.96000*86.97000*86.91000
04/19/2006 07:20:00*86.96000*86.94000*86.98000*86.92000
04/19/2006 07:25:00*86.94000*86.94000*86.98000*86.94000
04/19/2006 07:30:00*86.94000*87.00000*87.02000*86.94000
04/19/2006 07:35:00*87.00000*87.01000*87.03000*86.99000
04/19/2006 07:40:00*87.01000*87.01000*87.02000*87.00000
04/19/2006 07:45:00*87.01000*87.02000*87.06000*87.00000
04/19/2006 07:50:00*87.02000*87.05000*87.06000*86.99000
04/19/2006 07:55:00*87.05000*87.04000*87.06000*87.04000
04/19/2006 08:00:00*87.04000*87.06000*87.06000*87.04000
04/19/2006 08:05:00*87.06000*87.02000*87.06000*87.02000
04/19/2006 08:10:00*87.02000*87.06000*87.08000*87.02000
04/19/2006 08:15:00*87.06000*87.07000*87.08000*87.06000
04/19/2006 08:20:00*87.07000*87.10000*87.11000*87.07000
04/19/2006 08:25:00*87.10000*87.14000*87.14000*87.07000
04/19/2006 08:30:00*87.14000*87.12000*87.15000*87.10000
04/19/2006 08:35:00*87.12000*87.15000*87.18000*87.07000
04/19/2006 08:40:00*87.15000*87.19000*87.22000*87.11000
04/19/2006 08:45:00*87.19000*87.17000*87.19000*87.10000
04/19/2006 08:50:00*87.17000*87.24000*87.25000*87.16000
04/19/2006 08:55:00*87.24000*87.23000*87.24000*87.16000
04/19/2006 09:00:00*87.23000*87.28000*87.30000*87.21000
04/19/2006 09:05:00*87.28000*87.30000*87.35000*87.25000
04/19/2006 09:10:00*87.30000*87.34000*87.43000*87.28000
04/19/2006 09:15:00*87.34000*87.31000*87.35000*87.27000
04/19/2006 09:20:00*87.31000*87.34000*87.37000*87.28000
04/19/2006 09:25:00*87.34000*87.45000*87.49000*87.31000
04/19/2006 09:30:00*87.45000*87.43000*87.49000*87.41000
04/19/2006 09:35:00*87.43000*87.44000*87.47000*87.41000
04/19/2006 09:40:00*87.44000*87.45000*87.53000*87.43000
04/19/2006 09:45:00*87.45000*87.44000*87.49000*87.43000
04/19/2006 09:50:00*87.44000*87.52000*87.58000*87.44000
04/19/2006 09:55:00*87.52000*87.57000*87.62000*87.51000
04/19/2006 10:00:00*87.57000*87.60000*87.64000*87.55000
04/19/2006 10:05:00*87.60000*87.60000*87.65000*87.58000
04/19/2006 10:10:00*87.60000*87.65000*87.70000*87.56000
04/19/2006 10:15:00*87.65000*87.63000*87.70000*87.60000
04/19/2006 10:20:00*87.63000*87.69000*87.71000*87.63000
04/19/2006 10:25:00*87.69000*87.73000*87.73000*87.68000
04/19/2006 10:30:00*87.73000*87.72000*87.75000*87.69000
04/19/2006 10:35:00*87.72000*87.72000*87.74000*87.68000
04/19/2006 10:40:00*87.72000*87.71000*87.76000*87.70000
04/19/2006 10:45:00*87.71000*87.67000*87.71000*87.63000
04/19/2006 10:50:00*87.67000*87.69000*87.71000*87.65000
04/19/2006 10:55:00*87.69000*87.66000*87.69000*87.64000
04/19/2006 11:00:00*87.66000*87.80000*87.82000*87.65000
04/19/2006 11:05:00*87.80000*87.75000*87.80000*87.73000
04/19/2006 11:10:00*87.75000*87.78000*87.80000*87.71000
04/19/2006 11:15:00*87.78000*87.77000*87.83000*87.73000
04/19/2006 11:20:00*87.77000*87.79000*87.81000*87.76000
04/19/2006 11:25:00*87.79000*87.73000*87.79000*87.73000
04/19/2006 11:30:00*87.73000*87.70000*87.74000*87.70000
04/19/2006 11:35:00*87.70000*87.75000*87.75000*87.70000
04/19/2006 11:40:00*87.75000*87.69000*87.75000*87.68000
04/19/2006 11:45:00*87.69000*87.72000*87.73000*87.67000
04/19/2006 11:50:00*87.72000*87.73000*87.74000*87.70000
04/19/2006 11:55:00*87.73000*87.70000*87.73000*87.70000
04/19/2006 12:00:00*87.70000*87.72000*87.75000*87.65000
04/19/2006 12:05:00*87.72000*87.66000*87.73000*87.66000
04/19/2006 12:10:00*87.66000*87.66000*87.70000*87.65000
04/19/2006 12:15:00*87.66000*87.59000*87.67000*87.59000
04/19/2006 12:20:00*87.59000*87.64000*87.65000*87.57000
04/19/2006 12:25:00*87.64000*87.64000*87.65000*87.59000
04/19/2006 12:30:00*87.64000*87.62000*87.66000*87.59000
04/19/2006 12:35:00*87.62000*87.62000*87.66000*87.61000
04/19/2006 12:40:00*87.62000*87.60000*87.63000*87.59000
04/19/2006 12:45:00*87.60000*87.64000*87.64000*87.60000
04/19/2006 12:50:00*87.64000*87.63000*87.65000*87.59000
04/19/2006 12:55:00*87.63000*87.64000*87.68000*87.63000
04/19/2006 13:00:00*87.64000*87.63000*87.68000*87.62000
04/19/2006 13:05:00*87.63000*87.66000*87.68000*87.61000
04/19/2006 13:10:00*87.66000*87.66000*87.68000*87.63000
04/19/2006 13:15:00*87.66000*87.63000*87.69000*87.62000
04/19/2006 13:20:00*87.63000*87.61000*87.65000*87.60000
04/19/2006 13:25:00*87.61000*87.58000*87.61000*87.57000
04/19/2006 13:30:00*87.58000*87.64000*87.65000*87.58000
04/19/2006 13:35:00*87.64000*87.60000*87.66000*87.59000
04/19/2006 13:40:00*87.60000*87.61000*87.63000*87.60000
04/19/2006 13:45:00*87.61000*87.60000*87.61000*87.58000
04/19/2006 13:50:00*87.60000*87.60000*87.61000*87.58000
04/19/2006 13:55:00*87.60000*87.60000*87.61000*87.59000
04/19/2006 14:00:00*87.60000*87.61000*87.62000*87.57000
04/19/2006 14:05:00*87.61000*87.58000*87.61000*87.58000
04/19/2006 14:10:00*87.58000*87.58000*87.62000*87.57000
04/19/2006 14:15:00*87.58000*87.59000*87.61000*87.57000
04/19/2006 14:20:00*87.59000*87.60000*87.61000*87.57000
04/19/2006 14:25:00*87.60000*87.61000*87.62000*87.58000
04/19/2006 14:30:00*87.61000*87.62000*87.63000*87.60000
04/19/2006 14:35:00*87.62000*87.62000*87.63000*87.61000
04/19/2006 14:40:00*87.62000*87.62000*87.64000*87.60000
04/19/2006 14:45:00*87.62000*87.64000*87.65000*87.62000
04/19/2006 14:50:00*87.64000*87.60000*87.64000*87.59000
04/19/2006 14:55:00*87.60000*87.61000*87.61000*87.59000
04/19/2006 15:00:00*87.61000*87.63000*87.63000*87.59000
04/19/2006 15:05:00*87.63000*87.66000*87.66000*87.61000
04/19/2006 15:10:00*87.66000*87.65000*87.68000*87.63000
04/19/2006 15:15:00*87.65000*87.69000*87.70000*87.64000
04/19/2006 15:20:00*87.69000*87.67000*87.70000*87.66000
04/19/2006 15:25:00*87.67000*87.65000*87.69000*87.64000
04/19/2006 15:30:00*87.65000*87.64000*87.68000*87.64000
04/19/2006 15:35:00*87.64000*87.68000*87.68000*87.64000
04/19/2006 15:40:00*87.68000*87.58000*87.70000*87.58000
04/19/2006 15:45:00*87.58000*87.60000*87.65000*87.53000
04/19/2006 15:50:00*87.60000*87.57000*87.63000*87.57000
04/19/2006 15:55:00*87.57000*87.60000*87.61000*87.56000
04/19/2006 16:00:00*87.60000*87.58000*87.61000*87.57000
04/19/2006 16:05:00*87.58000*87.49000*87.59000*87.47000
04/19/2006 16:10:00*87.49000*87.49000*87.52000*87.47000
04/19/2006 16:15:00*87.49000*87.46000*87.50000*87.45000
04/19/2006 16:20:00*87.46000*87.43000*87.46000*87.42000
04/19/2006 16:25:00*87.43000*87.42000*87.44000*87.40000
04/19/2006 16:30:00*87.42000*87.45000*87.45000*87.41000
04/19/2006 16:35:00*87.45000*87.48000*87.49000*87.44000
04/19/2006 16:40:00*87.48000*87.50000*87.51000*87.48000
04/19/2006 16:45:00*87.50000*87.47000*87.50000*87.46000
04/19/2006 16:50:00*87.47000*87.49000*87.49000*87.46000
04/19/2006 16:55:00*87.49000*87.51000*87.51000*87.49000
04/19/2006 17:00:00*87.51000*87.54000*87.54000*87.50000
