04/26/2006 18:05:00*86.38000*86.36000*86.38000*86.36000
04/26/2006 18:10:00*86.36000*86.35000*86.36000*86.34000
04/26/2006 18:15:00*86.35000*86.35000*86.35000*86.32000
04/26/2006 18:20:00*86.35000*86.33000*86.38000*86.33000
04/26/2006 18:25:00*86.33000*86.40000*86.43000*86.33000
04/26/2006 18:30:00*86.40000*86.36000*86.41000*86.36000
04/26/2006 18:35:00*86.36000*86.35000*86.38000*86.34000
04/26/2006 18:40:00*86.35000*86.34000*86.37000*86.33000
04/26/2006 18:45:00*86.34000*86.31000*86.35000*86.31000
04/26/2006 18:50:00*86.31000*86.34000*86.37000*86.31000
04/26/2006 18:55:00*86.34000*86.38000*86.39000*86.32000
04/26/2006 19:00:00*86.38000*86.34000*86.39000*86.34000
04/26/2006 19:05:00*86.34000*86.33000*86.36000*86.31000
04/26/2006 19:10:00*86.33000*86.34000*86.36000*86.33000
04/26/2006 19:15:00*86.34000*86.36000*86.36000*86.33000
04/26/2006 19:20:00*86.36000*86.42000*86.42000*86.35000
04/26/2006 19:25:00*86.42000*86.41000*86.43000*86.41000
04/26/2006 19:30:00*86.41000*86.39000*86.43000*86.39000
04/26/2006 19:35:00*86.39000*86.36000*86.41000*86.36000
04/26/2006 19:40:00*86.36000*86.37000*86.38000*86.36000
04/26/2006 19:45:00*86.37000*86.36000*86.38000*86.35000
04/26/2006 19:50:00*86.36000*86.39000*86.42000*86.34000
04/26/2006 19:55:00*86.39000*86.42000*86.42000*86.39000
04/26/2006 20:00:00*86.42000*86.42000*86.42000*86.36000
04/26/2006 20:05:00*86.42000*86.35000*86.42000*86.35000
04/26/2006 20:10:00*86.35000*86.36000*86.38000*86.32000
04/26/2006 20:15:00*86.36000*86.40000*86.41000*86.35000
04/26/2006 20:20:00*86.40000*86.41000*86.43000*86.39000
04/26/2006 20:25:00*86.41000*86.42000*86.43000*86.41000
04/26/2006 20:30:00*86.42000*86.42000*86.43000*86.39000
04/26/2006 20:35:00*86.42000*86.42000*86.43000*86.41000
04/26/2006 20:40:00*86.42000*86.43000*86.43000*86.41000
04/26/2006 20:45:00*86.43000*86.42000*86.44000*86.41000
04/26/2006 20:50:00*86.42000*86.38000*86.43000*86.37000
04/26/2006 20:55:00*86.38000*86.41000*86.42000*86.36000
04/26/2006 21:00:00*86.41000*86.42000*86.44000*86.39000
04/26/2006 21:05:00*86.42000*86.41000*86.46000*86.41000
04/26/2006 21:10:00*86.41000*86.41000*86.44000*86.40000
04/26/2006 21:15:00*86.41000*86.42000*86.43000*86.39000
04/26/2006 21:20:00*86.42000*86.43000*86.44000*86.41000
04/26/2006 21:25:00*86.43000*86.41000*86.43000*86.40000
04/26/2006 21:30:00*86.41000*86.47000*86.47000*86.41000
04/26/2006 21:35:00*86.47000*86.44000*86.47000*86.42000
04/26/2006 21:40:00*86.44000*86.42000*86.44000*86.41000
04/26/2006 21:45:00*86.42000*86.41000*86.43000*86.37000
04/26/2006 21:50:00*86.41000*86.41000*86.43000*86.40000
04/26/2006 21:55:00*86.41000*86.35000*86.41000*86.34000
04/26/2006 22:00:00*86.35000*86.38000*86.40000*86.34000
04/26/2006 22:05:00*86.38000*86.37000*86.40000*86.37000
04/26/2006 22:10:00*86.37000*86.38000*86.39000*86.36000
04/26/2006 22:15:00*86.38000*86.38000*86.39000*86.36000
04/26/2006 22:20:00*86.38000*86.40000*86.40000*86.37000
04/26/2006 22:25:00*86.40000*86.40000*86.42000*86.38000
04/26/2006 22:30:00*86.40000*86.41000*86.41000*86.38000
04/26/2006 22:35:00*86.41000*86.41000*86.41000*86.40000
04/26/2006 22:40:00*86.41000*86.43000*86.45000*86.41000
04/26/2006 22:45:00*86.43000*86.43000*86.45000*86.43000
04/26/2006 22:50:00*86.43000*86.45000*86.45000*86.42000
04/26/2006 22:55:00*86.45000*86.43000*86.45000*86.43000
04/26/2006 23:00:00*86.43000*86.43000*86.45000*86.43000
04/26/2006 23:05:00*86.43000*86.43000*86.43000*86.43000
04/26/2006 23:10:00*86.43000*86.41000*86.43000*86.41000
04/26/2006 23:15:00*86.41000*86.39000*86.42000*86.38000
04/26/2006 23:20:00*86.39000*86.38000*86.40000*86.38000
04/26/2006 23:25:00*86.38000*86.38000*86.40000*86.37000
04/26/2006 23:30:00*86.38000*86.37000*86.40000*86.37000
04/26/2006 23:35:00*86.37000*86.38000*86.39000*86.35000
04/26/2006 23:40:00*86.38000*86.38000*86.40000*86.38000
04/26/2006 23:45:00*86.38000*86.40000*86.40000*86.37000
04/26/2006 23:50:00*86.40000*86.35000*86.41000*86.35000
04/26/2006 23:55:00*86.35000*86.28000*86.36000*86.28000
04/27/2006 00:00:00*86.28000*86.30000*86.33000*86.28000
04/27/2006 00:05:00*86.30000*86.30000*86.32000*86.29000
04/27/2006 00:10:00*86.30000*86.28000*86.30000*86.26000
04/27/2006 00:15:00*86.28000*86.28000*86.30000*86.27000
04/27/2006 00:20:00*86.28000*86.25000*86.29000*86.24000
04/27/2006 00:25:00*86.25000*86.25000*86.27000*86.24000
04/27/2006 00:30:00*86.25000*86.25000*86.28000*86.25000
04/27/2006 00:35:00*86.25000*86.27000*86.28000*86.25000
04/27/2006 00:40:00*86.27000*86.29000*86.29000*86.27000
04/27/2006 00:45:00*86.29000*86.30000*86.30000*86.27000
04/27/2006 00:50:00*86.30000*86.26000*86.30000*86.26000
04/27/2006 00:55:00*86.26000*86.28000*86.28000*86.26000
04/27/2006 01:00:00*86.28000*86.28000*86.29000*86.27000
04/27/2006 01:05:00*86.28000*86.27000*86.29000*86.25000
04/27/2006 01:10:00*86.27000*86.24000*86.28000*86.24000
04/27/2006 01:15:00*86.24000*86.25000*86.26000*86.22000
04/27/2006 01:20:00*86.25000*86.24000*86.25000*86.24000
04/27/2006 01:25:00*86.24000*86.22000*86.24000*86.20000
04/27/2006 01:30:00*86.22000*86.21000*86.24000*86.21000
04/27/2006 01:35:00*86.21000*86.18000*86.21000*86.17000
04/27/2006 01:40:00*86.18000*86.16000*86.18000*86.13000
04/27/2006 01:45:00*86.16000*86.17000*86.19000*86.15000
04/27/2006 01:50:00*86.17000*86.19000*86.20000*86.16000
04/27/2006 01:55:00*86.19000*86.21000*86.22000*86.17000
04/27/2006 02:00:00*86.21000*86.20000*86.23000*86.19000
04/27/2006 02:05:00*86.20000*86.22000*86.22000*86.20000
04/27/2006 02:10:00*86.22000*86.19000*86.23000*86.17000
04/27/2006 02:15:00*86.19000*86.19000*86.21000*86.17000
04/27/2006 02:20:00*86.19000*86.19000*86.22000*86.19000
04/27/2006 02:25:00*86.19000*86.20000*86.21000*86.17000
04/27/2006 02:30:00*86.20000*86.16000*86.22000*86.15000
04/27/2006 02:35:00*86.16000*86.19000*86.22000*86.16000
04/27/2006 02:40:00*86.19000*86.21000*86.21000*86.19000
04/27/2006 02:45:00*86.21000*86.20000*86.21000*86.17000
04/27/2006 02:50:00*86.20000*86.23000*86.23000*86.19000
04/27/2006 02:55:00*86.23000*86.25000*86.28000*86.22000
04/27/2006 03:00:00*86.25000*86.28000*86.28000*86.24000
04/27/2006 03:05:00*86.28000*86.25000*86.29000*86.24000
04/27/2006 03:10:00*86.25000*86.28000*86.30000*86.25000
04/27/2006 03:15:00*86.28000*86.24000*86.29000*86.23000
04/27/2006 03:20:00*86.24000*86.29000*86.30000*86.24000
04/27/2006 03:25:00*86.29000*86.23000*86.29000*86.21000
04/27/2006 03:30:00*86.23000*86.23000*86.24000*86.21000
04/27/2006 03:35:00*86.23000*86.25000*86.27000*86.22000
04/27/2006 03:40:00*86.25000*86.22000*86.27000*86.22000
04/27/2006 03:45:00*86.22000*86.22000*86.22000*86.22000
04/27/2006 03:50:00*86.22000*86.21000*86.27000*86.21000
04/27/2006 03:55:00*86.21000*86.22000*86.23000*86.21000
04/27/2006 04:00:00*86.22000*86.19000*86.23000*86.18000
04/27/2006 04:05:00*86.19000*86.18000*86.21000*86.18000
04/27/2006 04:10:00*86.18000*86.21000*86.22000*86.18000
04/27/2006 04:15:00*86.21000*86.17000*86.22000*86.17000
04/27/2006 04:20:00*86.17000*86.16000*86.18000*86.15000
04/27/2006 04:25:00*86.16000*86.24000*86.25000*86.15000
04/27/2006 04:30:00*86.24000*86.25000*86.25000*86.21000
04/27/2006 04:35:00*86.25000*86.26000*86.27000*86.19000
04/27/2006 04:40:00*86.26000*86.30000*86.31000*86.26000
04/27/2006 04:45:00*86.30000*86.29000*86.30000*86.29000
04/27/2006 04:50:00*86.29000*86.30000*86.32000*86.28000
04/27/2006 04:55:00*86.30000*86.24000*86.31000*86.22000
04/27/2006 05:00:00*86.24000*86.21000*86.24000*86.20000
04/27/2006 05:05:00*86.21000*86.22000*86.23000*86.20000
04/27/2006 05:10:00*86.22000*86.23000*86.27000*86.22000
04/27/2006 05:15:00*86.23000*86.19000*86.25000*86.19000
04/27/2006 05:20:00*86.19000*86.20000*86.23000*86.19000
04/27/2006 05:25:00*86.20000*86.22000*86.24000*86.19000
04/27/2006 05:30:00*86.22000*86.24000*86.24000*86.19000
04/27/2006 05:35:00*86.24000*86.24000*86.29000*86.22000
04/27/2006 05:40:00*86.24000*86.25000*86.28000*86.22000
04/27/2006 05:45:00*86.25000*86.21000*86.25000*86.16000
04/27/2006 05:50:00*86.21000*86.19000*86.22000*86.18000
04/27/2006 05:55:00*86.19000*86.16000*86.21000*86.16000
04/27/2006 06:00:00*86.16000*86.18000*86.20000*86.15000
04/27/2006 06:05:00*86.18000*85.98000*86.19000*85.87000
04/27/2006 06:10:00*85.98000*85.93000*86.00000*85.90000
04/27/2006 06:15:00*85.93000*85.80000*85.95000*85.79000
04/27/2006 06:20:00*85.80000*85.84000*85.88000*85.75000
04/27/2006 06:25:00*85.84000*85.86000*85.89000*85.79000
04/27/2006 06:30:00*85.86000*85.83000*85.87000*85.83000
04/27/2006 06:35:00*85.83000*85.77000*85.84000*85.73000
04/27/2006 06:40:00*85.77000*85.88000*85.96000*85.76000
04/27/2006 06:45:00*85.88000*85.92000*86.01000*85.88000
04/27/2006 06:50:00*85.92000*85.86000*85.97000*85.85000
04/27/2006 06:55:00*85.86000*85.80000*85.89000*85.80000
04/27/2006 07:00:00*85.80000*85.88000*85.91000*85.80000
04/27/2006 07:05:00*85.88000*85.88000*85.90000*85.84000
04/27/2006 07:10:00*85.88000*85.86000*85.90000*85.82000
04/27/2006 07:15:00*85.86000*85.93000*85.94000*85.84000
04/27/2006 07:20:00*85.93000*85.90000*85.93000*85.87000
04/27/2006 07:25:00*85.90000*85.98000*85.98000*85.89000
04/27/2006 07:30:00*85.98000*86.01000*86.05000*85.97000
04/27/2006 07:35:00*86.01000*85.89000*86.01000*85.89000
04/27/2006 07:40:00*85.89000*85.89000*85.91000*85.88000
04/27/2006 07:45:00*85.89000*85.97000*85.97000*85.88000
04/27/2006 07:50:00*85.97000*86.03000*86.03000*85.96000
04/27/2006 07:55:00*86.03000*86.12000*86.14000*86.02000
04/27/2006 08:00:00*86.12000*86.10000*86.12000*86.07000
04/27/2006 08:05:00*86.10000*86.21000*86.28000*86.07000
04/27/2006 08:10:00*86.21000*86.19000*86.25000*86.18000
04/27/2006 08:15:00*86.19000*86.20000*86.23000*86.18000
04/27/2006 08:20:00*86.20000*86.16000*86.22000*86.16000
04/27/2006 08:25:00*86.16000*86.12000*86.18000*86.12000
04/27/2006 08:30:00*86.12000*86.12000*86.16000*86.08000
04/27/2006 08:35:00*86.12000*86.13000*86.16000*86.10000
04/27/2006 08:40:00*86.13000*86.13000*86.14000*86.09000
04/27/2006 08:45:00*86.13000*86.10000*86.14000*86.10000
04/27/2006 08:50:00*86.10000*86.11000*86.13000*86.09000
04/27/2006 08:55:00*86.11000*86.08000*86.14000*86.07000
04/27/2006 09:00:00*86.08000*86.16000*86.17000*86.08000
04/27/2006 09:05:00*86.16000*86.16000*86.16000*86.10000
04/27/2006 09:10:00*86.16000*86.13000*86.16000*86.10000
04/27/2006 09:15:00*86.13000*86.15000*86.17000*86.11000
04/27/2006 09:20:00*86.15000*86.16000*86.16000*86.12000
04/27/2006 09:25:00*86.16000*86.10000*86.16000*86.10000
04/27/2006 09:30:00*86.10000*86.16000*86.17000*86.07000
04/27/2006 09:35:00*86.16000*86.14000*86.16000*86.09000
04/27/2006 09:40:00*86.14000*86.18000*86.19000*86.13000
04/27/2006 09:45:00*86.18000*86.15000*86.20000*86.14000
04/27/2006 09:50:00*86.15000*86.15000*86.19000*86.12000
04/27/2006 09:55:00*86.15000*86.24000*86.24000*86.14000
04/27/2006 10:00:00*86.24000*86.27000*86.33000*86.22000
04/27/2006 10:05:00*86.27000*86.10000*86.27000*86.01000
04/27/2006 10:10:00*86.10000*86.18000*86.23000*86.04000
04/27/2006 10:15:00*86.18000*86.21000*86.21000*86.12000
04/27/2006 10:20:00*86.21000*86.32000*86.35000*86.19000
04/27/2006 10:25:00*86.32000*86.30000*86.35000*86.27000
04/27/2006 10:30:00*86.30000*86.32000*86.36000*86.22000
04/27/2006 10:35:00*86.32000*86.39000*86.43000*86.29000
04/27/2006 10:40:00*86.39000*86.40000*86.45000*86.38000
04/27/2006 10:45:00*86.40000*86.35000*86.41000*86.29000
04/27/2006 10:50:00*86.35000*86.27000*86.38000*86.27000
04/27/2006 10:55:00*86.27000*86.26000*86.31000*86.24000
04/27/2006 11:00:00*86.26000*86.26000*86.27000*86.21000
04/27/2006 11:05:00*86.26000*86.24000*86.29000*86.23000
04/27/2006 11:10:00*86.24000*86.26000*86.29000*86.21000
04/27/2006 11:15:00*86.26000*86.26000*86.29000*86.25000
04/27/2006 11:20:00*86.26000*86.31000*86.32000*86.24000
04/27/2006 11:25:00*86.31000*86.27000*86.32000*86.25000
04/27/2006 11:30:00*86.27000*86.30000*86.31000*86.26000
04/27/2006 11:35:00*86.30000*86.27000*86.32000*86.23000
04/27/2006 11:40:00*86.27000*86.31000*86.34000*86.25000
04/27/2006 11:45:00*86.31000*86.29000*86.31000*86.26000
04/27/2006 11:50:00*86.29000*86.22000*86.29000*86.21000
04/27/2006 11:55:00*86.22000*86.28000*86.42000*86.22000
04/27/2006 12:00:00*86.28000*86.18000*86.31000*86.18000
04/27/2006 12:05:00*86.18000*86.19000*86.21000*86.11000
04/27/2006 12:10:00*86.19000*86.22000*86.23000*86.17000
04/27/2006 12:15:00*86.22000*86.24000*86.28000*86.20000
04/27/2006 12:20:00*86.24000*86.34000*86.37000*86.24000
04/27/2006 12:25:00*86.34000*86.28000*86.34000*86.27000
04/27/2006 12:30:00*86.28000*86.24000*86.30000*86.24000
04/27/2006 12:35:00*86.24000*86.28000*86.31000*86.23000
04/27/2006 12:40:00*86.28000*86.32000*86.32000*86.25000
04/27/2006 12:45:00*86.32000*86.33000*86.35000*86.28000
04/27/2006 12:50:00*86.33000*86.30000*86.37000*86.30000
04/27/2006 12:55:00*86.30000*86.28000*86.31000*86.26000
04/27/2006 13:00:00*86.28000*86.27000*86.29000*86.24000
04/27/2006 13:05:00*86.27000*86.26000*86.27000*86.24000
04/27/2006 13:10:00*86.26000*86.26000*86.30000*86.24000
04/27/2006 13:15:00*86.26000*86.27000*86.28000*86.26000
04/27/2006 13:20:00*86.27000*86.31000*86.32000*86.27000
04/27/2006 13:25:00*86.31000*86.30000*86.32000*86.29000
04/27/2006 13:30:00*86.30000*86.30000*86.32000*86.28000
04/27/2006 13:35:00*86.30000*86.27000*86.31000*86.25000
04/27/2006 13:40:00*86.27000*86.25000*86.27000*86.23000
04/27/2006 13:45:00*86.25000*86.24000*86.27000*86.23000
04/27/2006 13:50:00*86.24000*86.21000*86.27000*86.16000
04/27/2006 13:55:00*86.21000*86.27000*86.27000*86.20000
04/27/2006 14:00:00*86.27000*86.26000*86.29000*86.25000
04/27/2006 14:05:00*86.26000*86.27000*86.29000*86.24000
04/27/2006 14:10:00*86.27000*86.25000*86.27000*86.24000
04/27/2006 14:15:00*86.25000*86.28000*86.29000*86.25000
04/27/2006 14:20:00*86.28000*86.26000*86.29000*86.23000
04/27/2006 14:25:00*86.26000*86.23000*86.26000*86.23000
04/27/2006 14:30:00*86.23000*86.20000*86.23000*86.19000
04/27/2006 14:35:00*86.20000*86.23000*86.23000*86.20000
04/27/2006 14:40:00*86.23000*86.23000*86.24000*86.21000
04/27/2006 14:45:00*86.23000*86.21000*86.25000*86.21000
04/27/2006 14:50:00*86.21000*86.23000*86.25000*86.21000
04/27/2006 14:55:00*86.23000*86.24000*86.26000*86.22000
04/27/2006 15:00:00*86.24000*86.26000*86.29000*86.22000
04/27/2006 15:05:00*86.26000*86.26000*86.29000*86.24000
04/27/2006 15:10:00*86.26000*86.29000*86.31000*86.26000
04/27/2006 15:15:00*86.29000*86.29000*86.29000*86.28000
04/27/2006 15:20:00*86.29000*86.31000*86.32000*86.29000
04/27/2006 15:25:00*86.31000*86.32000*86.32000*86.28000
04/27/2006 15:30:00*86.32000*86.34000*86.35000*86.31000
04/27/2006 15:35:00*86.34000*86.36000*86.36000*86.33000
04/27/2006 15:40:00*86.36000*86.33000*86.36000*86.31000
04/27/2006 15:45:00*86.33000*86.34000*86.35000*86.32000
04/27/2006 15:50:00*86.34000*86.31000*86.34000*86.29000
04/27/2006 15:55:00*86.31000*86.29000*86.32000*86.27000
04/27/2006 16:00:00*86.29000*86.27000*86.29000*86.26000
04/27/2006 16:05:00*86.27000*86.28000*86.29000*86.26000
04/27/2006 16:10:00*86.28000*86.27000*86.30000*86.26000
04/27/2006 16:15:00*86.27000*86.31000*86.32000*86.26000
04/27/2006 16:20:00*86.31000*86.32000*86.33000*86.30000
04/27/2006 16:25:00*86.32000*86.35000*86.37000*86.30000
04/27/2006 16:30:00*86.35000*86.30000*86.37000*86.30000
04/27/2006 16:35:00*86.30000*86.32000*86.33000*86.29000
04/27/2006 16:40:00*86.32000*86.37000*86.37000*86.31000
04/27/2006 16:45:00*86.37000*86.36000*86.39000*86.35000
04/27/2006 16:50:00*86.36000*86.31000*86.37000*86.29000
04/27/2006 16:55:00*86.31000*86.30000*86.32000*86.29000
04/27/2006 17:00:00*86.30000*86.21000*86.30000*86.21000
