06/14/2006 18:05:00*84.77000*84.75000*84.78000*84.74000
06/14/2006 18:10:00*84.75000*84.71000*84.76000*84.71000
06/14/2006 18:15:00*84.71000*84.73000*84.74000*84.70000
06/14/2006 18:20:00*84.73000*84.71000*84.74000*84.69000
06/14/2006 18:25:00*84.71000*84.65000*84.71000*84.64000
06/14/2006 18:30:00*84.65000*84.69000*84.70000*84.62000
06/14/2006 18:35:00*84.69000*84.72000*84.72000*84.67000
06/14/2006 18:40:00*84.72000*84.70000*84.74000*84.68000
06/14/2006 18:45:00*84.70000*84.70000*84.70000*84.69000
06/14/2006 18:50:00*84.70000*84.69000*84.70000*84.68000
06/14/2006 18:55:00*84.69000*84.70000*84.71000*84.67000
06/14/2006 19:00:00*84.70000*84.69000*84.70000*84.65000
06/14/2006 19:05:00*84.69000*84.64000*84.69000*84.60000
06/14/2006 19:10:00*84.64000*84.70000*84.71000*84.64000
06/14/2006 19:15:00*84.70000*84.67000*84.71000*84.66000
06/14/2006 19:20:00*84.67000*84.69000*84.70000*84.65000
06/14/2006 19:25:00*84.69000*84.73000*84.75000*84.69000
06/14/2006 19:30:00*84.73000*84.72000*84.74000*84.72000
06/14/2006 19:35:00*84.72000*84.73000*84.74000*84.72000
06/14/2006 19:40:00*84.73000*84.75000*84.75000*84.71000
06/14/2006 19:45:00*84.75000*84.76000*84.77000*84.72000
06/14/2006 19:50:00*84.76000*84.74000*84.77000*84.73000
06/14/2006 19:55:00*84.74000*84.73000*84.75000*84.72000
06/14/2006 20:00:00*84.73000*84.69000*84.73000*84.67000
06/14/2006 20:05:00*84.69000*84.68000*84.70000*84.65000
06/14/2006 20:10:00*84.68000*84.68000*84.71000*84.67000
06/14/2006 20:15:00*84.68000*84.72000*84.74000*84.65000
06/14/2006 20:20:00*84.72000*84.76000*84.78000*84.71000
06/14/2006 20:25:00*84.76000*84.76000*84.76000*84.71000
06/14/2006 20:30:00*84.76000*84.75000*84.77000*84.74000
06/14/2006 20:35:00*84.75000*84.73000*84.76000*84.72000
06/14/2006 20:40:00*84.73000*84.73000*84.75000*84.70000
06/14/2006 20:45:00*84.73000*84.74000*84.75000*84.72000
06/14/2006 20:50:00*84.74000*84.69000*84.75000*84.69000
06/14/2006 20:55:00*84.69000*84.73000*84.73000*84.68000
06/14/2006 21:00:00*84.73000*84.72000*84.73000*84.71000
06/14/2006 21:05:00*84.72000*84.71000*84.73000*84.67000
06/14/2006 21:10:00*84.71000*84.71000*84.73000*84.69000
06/14/2006 21:15:00*84.71000*84.73000*84.74000*84.69000
06/14/2006 21:20:00*84.73000*84.72000*84.75000*84.70000
06/14/2006 21:25:00*84.72000*84.68000*84.72000*84.65000
06/14/2006 21:30:00*84.68000*84.66000*84.68000*84.62000
06/14/2006 21:35:00*84.66000*84.68000*84.68000*84.62000
06/14/2006 21:40:00*84.68000*84.66000*84.69000*84.65000
06/14/2006 21:45:00*84.66000*84.63000*84.66000*84.61000
06/14/2006 21:50:00*84.63000*84.67000*84.67000*84.62000
06/14/2006 21:55:00*84.67000*84.66000*84.70000*84.66000
06/14/2006 22:00:00*84.66000*84.66000*84.68000*84.65000
06/14/2006 22:05:00*84.66000*84.62000*84.66000*84.60000
06/14/2006 22:10:00*84.62000*84.64000*84.65000*84.61000
06/14/2006 22:15:00*84.64000*84.65000*84.66000*84.63000
06/14/2006 22:20:00*84.65000*84.65000*84.66000*84.61000
06/14/2006 22:25:00*84.65000*84.64000*84.65000*84.64000
06/14/2006 22:30:00*84.64000*84.65000*84.65000*84.62000
06/14/2006 22:35:00*84.65000*84.66000*84.67000*84.65000
06/14/2006 22:40:00*84.66000*84.70000*84.70000*84.65000
06/14/2006 22:45:00*84.70000*84.73000*84.75000*84.68000
06/14/2006 22:50:00*84.73000*84.75000*84.76000*84.70000
06/14/2006 22:55:00*84.75000*84.76000*84.81000*84.73000
06/14/2006 23:00:00*84.76000*84.75000*84.76000*84.73000
06/14/2006 23:05:00*84.75000*84.76000*84.76000*84.73000
06/14/2006 23:10:00*84.76000*84.75000*84.77000*84.74000
06/14/2006 23:15:00*84.75000*84.75000*84.77000*84.74000
06/14/2006 23:20:00*84.75000*84.77000*84.77000*84.75000
06/14/2006 23:25:00*84.77000*84.74000*84.77000*84.72000
06/14/2006 23:30:00*84.74000*84.74000*84.75000*84.73000
06/14/2006 23:35:00*84.74000*84.76000*84.76000*84.74000
06/14/2006 23:40:00*84.76000*84.75000*84.76000*84.74000
06/14/2006 23:45:00*84.75000*84.78000*84.78000*84.75000
06/14/2006 23:50:00*84.78000*84.78000*84.80000*84.76000
06/14/2006 23:55:00*84.78000*84.80000*84.80000*84.76000
06/15/2006 00:00:00*84.80000*84.76000*84.80000*84.75000
06/15/2006 00:05:00*84.76000*84.79000*84.79000*84.76000
06/15/2006 00:10:00*84.79000*84.76000*84.79000*84.75000
06/15/2006 00:15:00*84.76000*84.78000*84.79000*84.76000
06/15/2006 00:20:00*84.78000*84.78000*84.78000*84.75000
06/15/2006 00:25:00*84.78000*84.78000*84.79000*84.76000
06/15/2006 00:30:00*84.78000*84.77000*84.79000*84.76000
06/15/2006 00:35:00*84.77000*84.78000*84.81000*84.76000
06/15/2006 00:40:00*84.78000*84.83000*84.83000*84.78000
06/15/2006 00:45:00*84.83000*84.83000*84.83000*84.82000
06/15/2006 00:50:00*84.83000*84.85000*84.86000*84.82000
06/15/2006 00:55:00*84.85000*84.83000*84.86000*84.81000
06/15/2006 01:00:00*84.83000*84.86000*84.88000*84.82000
06/15/2006 01:05:00*84.86000*84.84000*84.88000*84.82000
06/15/2006 01:10:00*84.84000*84.84000*84.84000*84.82000
06/15/2006 01:15:00*84.84000*84.82000*84.85000*84.79000
06/15/2006 01:20:00*84.82000*84.82000*84.84000*84.79000
06/15/2006 01:25:00*84.82000*84.82000*84.84000*84.80000
06/15/2006 01:30:00*84.82000*84.81000*84.83000*84.80000
06/15/2006 01:35:00*84.81000*84.82000*84.82000*84.81000
06/15/2006 01:40:00*84.82000*84.80000*84.82000*84.79000
06/15/2006 01:45:00*84.80000*84.81000*84.82000*84.78000
06/15/2006 01:50:00*84.81000*84.81000*84.84000*84.80000
06/15/2006 01:55:00*84.81000*84.81000*84.83000*84.80000
06/15/2006 02:00:00*84.81000*84.83000*84.85000*84.81000
06/15/2006 02:05:00*84.83000*84.84000*84.86000*84.80000
06/15/2006 02:10:00*84.84000*84.81000*84.84000*84.80000
06/15/2006 02:15:00*84.81000*84.84000*84.86000*84.81000
06/15/2006 02:20:00*84.84000*84.85000*84.85000*84.82000
06/15/2006 02:25:00*84.85000*84.88000*84.88000*84.84000
06/15/2006 02:30:00*84.88000*84.85000*84.89000*84.85000
06/15/2006 02:35:00*84.85000*84.87000*84.88000*84.85000
06/15/2006 02:40:00*84.87000*84.90000*84.91000*84.86000
06/15/2006 02:45:00*84.90000*84.88000*84.91000*84.88000
06/15/2006 02:50:00*84.88000*84.77000*84.88000*84.76000
06/15/2006 02:55:00*84.77000*84.78000*84.82000*84.75000
06/15/2006 03:00:00*84.78000*84.80000*84.82000*84.74000
06/15/2006 03:05:00*84.80000*84.82000*84.84000*84.77000
06/15/2006 03:10:00*84.82000*84.81000*84.85000*84.80000
06/15/2006 03:15:00*84.81000*84.83000*84.83000*84.76000
06/15/2006 03:20:00*84.83000*84.80000*84.84000*84.80000
06/15/2006 03:25:00*84.80000*84.86000*84.88000*84.80000
06/15/2006 03:30:00*84.86000*84.88000*84.89000*84.84000
06/15/2006 03:35:00*84.88000*84.89000*84.90000*84.86000
06/15/2006 03:40:00*84.89000*84.89000*84.90000*84.87000
06/15/2006 03:45:00*84.89000*84.87000*84.91000*84.86000
06/15/2006 03:50:00*84.87000*84.87000*84.89000*84.85000
06/15/2006 03:55:00*84.87000*84.85000*84.89000*84.84000
06/15/2006 04:00:00*84.85000*84.88000*84.89000*84.85000
06/15/2006 04:05:00*84.88000*84.87000*84.88000*84.85000
06/15/2006 04:10:00*84.87000*84.90000*84.91000*84.87000
06/15/2006 04:15:00*84.90000*84.96000*84.97000*84.90000
06/15/2006 04:20:00*84.96000*85.00000*85.00000*84.93000
06/15/2006 04:25:00*85.00000*85.04000*85.04000*84.97000
06/15/2006 04:30:00*85.04000*85.00000*85.07000*85.00000
06/15/2006 04:35:00*85.00000*85.04000*85.05000*85.00000
06/15/2006 04:40:00*85.04000*85.02000*85.04000*85.00000
06/15/2006 04:45:00*85.02000*85.03000*85.04000*85.00000
06/15/2006 04:50:00*85.03000*85.07000*85.07000*84.98000
06/15/2006 04:55:00*85.07000*85.05000*85.08000*85.02000
06/15/2006 05:00:00*85.05000*84.98000*85.05000*84.97000
06/15/2006 05:05:00*84.98000*84.99000*85.00000*84.95000
06/15/2006 05:10:00*84.99000*84.95000*85.03000*84.95000
06/15/2006 05:15:00*84.95000*84.91000*84.97000*84.91000
06/15/2006 05:20:00*84.91000*84.92000*84.93000*84.91000
06/15/2006 05:25:00*84.92000*84.96000*84.97000*84.91000
06/15/2006 05:30:00*84.96000*85.00000*85.00000*84.96000
06/15/2006 05:35:00*85.00000*85.00000*85.01000*84.96000
06/15/2006 05:40:00*85.00000*84.96000*85.00000*84.95000
06/15/2006 05:45:00*84.96000*84.94000*84.98000*84.91000
06/15/2006 05:50:00*84.94000*84.96000*84.98000*84.93000
06/15/2006 05:55:00*84.96000*84.94000*84.97000*84.93000
06/15/2006 06:00:00*84.94000*84.90000*84.94000*84.89000
06/15/2006 06:05:00*84.90000*84.87000*84.91000*84.86000
06/15/2006 06:10:00*84.87000*84.89000*84.89000*84.86000
06/15/2006 06:15:00*84.89000*84.90000*84.90000*84.87000
06/15/2006 06:20:00*84.90000*84.90000*84.90000*84.88000
06/15/2006 06:25:00*84.90000*84.89000*84.92000*84.88000
06/15/2006 06:30:00*84.89000*84.90000*84.91000*84.88000
06/15/2006 06:35:00*84.90000*84.92000*84.93000*84.89000
06/15/2006 06:40:00*84.92000*84.90000*84.93000*84.89000
06/15/2006 06:45:00*84.90000*84.90000*84.94000*84.90000
06/15/2006 06:50:00*84.90000*84.87000*84.90000*84.85000
06/15/2006 06:55:00*84.87000*84.90000*84.91000*84.86000
06/15/2006 07:00:00*84.90000*84.93000*84.95000*84.90000
06/15/2006 07:05:00*84.93000*84.88000*84.94000*84.88000
06/15/2006 07:10:00*84.88000*84.85000*84.90000*84.83000
06/15/2006 07:15:00*84.85000*84.88000*84.88000*84.83000
06/15/2006 07:20:00*84.88000*84.89000*84.92000*84.88000
06/15/2006 07:25:00*84.89000*84.90000*84.90000*84.87000
06/15/2006 07:30:00*84.90000*84.88000*84.91000*84.87000
06/15/2006 07:35:00*84.88000*84.90000*84.92000*84.87000
06/15/2006 07:40:00*84.90000*84.89000*84.92000*84.88000
06/15/2006 07:45:00*84.89000*84.88000*84.89000*84.86000
06/15/2006 07:50:00*84.88000*84.90000*84.90000*84.84000
06/15/2006 07:55:00*84.90000*84.90000*84.92000*84.87000
06/15/2006 08:00:00*84.90000*84.91000*84.94000*84.89000
06/15/2006 08:05:00*84.91000*84.79000*84.91000*84.78000
06/15/2006 08:10:00*84.79000*84.79000*84.81000*84.78000
06/15/2006 08:15:00*84.79000*84.76000*84.79000*84.73000
06/15/2006 08:20:00*84.76000*84.74000*84.79000*84.72000
06/15/2006 08:25:00*84.74000*84.79000*84.81000*84.72000
06/15/2006 08:30:00*84.79000*84.79000*84.81000*84.73000
06/15/2006 08:35:00*84.79000*84.93000*84.94000*84.74000
06/15/2006 08:40:00*84.93000*84.89000*84.95000*84.85000
06/15/2006 08:45:00*84.89000*84.89000*84.91000*84.82000
06/15/2006 08:50:00*84.89000*84.87000*84.92000*84.86000
06/15/2006 08:55:00*84.87000*84.79000*84.87000*84.76000
06/15/2006 09:00:00*84.79000*84.78000*84.84000*84.75000
06/15/2006 09:05:00*84.78000*84.80000*84.87000*84.68000
06/15/2006 09:10:00*84.80000*84.86000*84.86000*84.77000
06/15/2006 09:15:00*84.86000*84.86000*84.93000*84.83000
06/15/2006 09:20:00*84.86000*84.88000*84.94000*84.84000
06/15/2006 09:25:00*84.88000*84.87000*84.91000*84.82000
06/15/2006 09:30:00*84.87000*84.87000*84.92000*84.85000
06/15/2006 09:35:00*84.87000*84.85000*84.90000*84.83000
06/15/2006 09:40:00*84.85000*84.77000*84.85000*84.77000
06/15/2006 09:45:00*84.77000*84.78000*84.81000*84.76000
06/15/2006 09:50:00*84.78000*84.81000*84.82000*84.77000
06/15/2006 09:55:00*84.81000*84.82000*84.84000*84.79000
06/15/2006 10:00:00*84.82000*84.78000*84.82000*84.75000
06/15/2006 10:05:00*84.78000*84.75000*84.79000*84.72000
06/15/2006 10:10:00*84.75000*84.76000*84.79000*84.73000
06/15/2006 10:15:00*84.76000*84.74000*84.77000*84.71000
06/15/2006 10:20:00*84.74000*84.72000*84.76000*84.69000
06/15/2006 10:25:00*84.72000*84.70000*84.72000*84.69000
06/15/2006 10:30:00*84.70000*84.70000*84.73000*84.68000
06/15/2006 10:35:00*84.70000*84.68000*84.72000*84.66000
06/15/2006 10:40:00*84.68000*84.66000*84.69000*84.63000
06/15/2006 10:45:00*84.66000*84.70000*84.71000*84.64000
06/15/2006 10:50:00*84.70000*84.74000*84.76000*84.68000
06/15/2006 10:55:00*84.74000*84.71000*84.75000*84.69000
06/15/2006 11:00:00*84.71000*84.69000*84.74000*84.68000
06/15/2006 11:05:00*84.69000*84.67000*84.73000*84.66000
06/15/2006 11:10:00*84.67000*84.66000*84.69000*84.65000
06/15/2006 11:15:00*84.66000*84.65000*84.68000*84.63000
06/15/2006 11:20:00*84.65000*84.66000*84.66000*84.62000
06/15/2006 11:25:00*84.66000*84.66000*84.66000*84.63000
06/15/2006 11:30:00*84.66000*84.61000*84.68000*84.57000
06/15/2006 11:35:00*84.61000*84.65000*84.67000*84.61000
06/15/2006 11:40:00*84.65000*84.71000*84.74000*84.64000
06/15/2006 11:45:00*84.71000*84.75000*84.78000*84.71000
06/15/2006 11:50:00*84.75000*84.78000*84.79000*84.74000
06/15/2006 11:55:00*84.78000*84.82000*84.85000*84.78000
06/15/2006 12:00:00*84.82000*84.83000*84.87000*84.80000
06/15/2006 12:05:00*84.83000*84.83000*84.87000*84.77000
06/15/2006 12:10:00*84.83000*84.80000*84.84000*84.80000
06/15/2006 12:15:00*84.80000*84.83000*84.85000*84.78000
06/15/2006 12:20:00*84.83000*84.84000*84.84000*84.82000
06/15/2006 12:25:00*84.84000*84.83000*84.88000*84.82000
06/15/2006 12:30:00*84.83000*84.82000*84.85000*84.80000
06/15/2006 12:35:00*84.82000*84.81000*84.83000*84.79000
06/15/2006 12:40:00*84.81000*84.81000*84.81000*84.78000
06/15/2006 12:45:00*84.81000*84.85000*84.85000*84.80000
06/15/2006 12:50:00*84.85000*84.87000*84.88000*84.84000
06/15/2006 12:55:00*84.87000*84.86000*84.87000*84.85000
06/15/2006 13:00:00*84.86000*84.85000*84.87000*84.84000
06/15/2006 13:05:00*84.85000*84.81000*84.86000*84.80000
06/15/2006 13:10:00*84.81000*84.80000*84.83000*84.80000
06/15/2006 13:15:00*84.80000*84.80000*84.81000*84.78000
06/15/2006 13:20:00*84.80000*84.84000*84.86000*84.79000
06/15/2006 13:25:00*84.84000*84.86000*84.86000*84.84000
06/15/2006 13:30:00*84.86000*84.84000*84.86000*84.83000
06/15/2006 13:35:00*84.84000*84.83000*84.85000*84.81000
06/15/2006 13:40:00*84.83000*84.85000*84.86000*84.82000
06/15/2006 13:45:00*84.85000*84.83000*84.87000*84.83000
06/15/2006 13:50:00*84.83000*84.83000*84.84000*84.82000
06/15/2006 13:55:00*84.83000*84.84000*84.85000*84.81000
06/15/2006 14:00:00*84.84000*84.88000*84.88000*84.84000
06/15/2006 14:05:00*84.88000*84.90000*84.91000*84.87000
06/15/2006 14:10:00*84.90000*84.90000*84.90000*84.88000
06/15/2006 14:15:00*84.90000*84.87000*84.90000*84.85000
06/15/2006 14:20:00*84.87000*84.90000*84.90000*84.86000
06/15/2006 14:25:00*84.90000*84.91000*84.93000*84.90000
06/15/2006 14:30:00*84.91000*85.17000*85.17000*84.91000
06/15/2006 14:35:00*85.17000*85.14000*85.22000*85.04000
06/15/2006 14:40:00*85.14000*85.16000*85.24000*85.14000
06/15/2006 14:45:00*85.16000*85.14000*85.16000*85.10000
06/15/2006 14:50:00*85.14000*85.09000*85.14000*85.09000
06/15/2006 14:55:00*85.09000*85.11000*85.12000*85.09000
06/15/2006 15:00:00*85.11000*85.14000*85.17000*85.11000
06/15/2006 15:05:00*85.14000*85.13000*85.15000*85.09000
06/15/2006 15:10:00*85.13000*85.14000*85.15000*85.11000
06/15/2006 15:15:00*85.14000*85.16000*85.17000*85.13000
06/15/2006 15:20:00*85.16000*85.15000*85.17000*85.15000
06/15/2006 15:25:00*85.15000*85.14000*85.15000*85.12000
06/15/2006 15:30:00*85.14000*85.11000*85.16000*85.11000
06/15/2006 15:35:00*85.11000*85.11000*85.12000*85.09000
06/15/2006 15:40:00*85.11000*85.14000*85.17000*85.10000
06/15/2006 15:45:00*85.14000*85.19000*85.22000*85.13000
06/15/2006 15:50:00*85.19000*85.22000*85.25000*85.17000
06/15/2006 15:55:00*85.22000*85.18000*85.23000*85.18000
06/15/2006 16:00:00*85.18000*85.18000*85.19000*85.15000
06/15/2006 16:05:00*85.18000*85.17000*85.19000*85.16000
06/15/2006 16:10:00*85.17000*85.13000*85.18000*85.09000
06/15/2006 16:15:00*85.13000*85.13000*85.14000*85.09000
06/15/2006 16:20:00*85.13000*85.12000*85.14000*85.11000
06/15/2006 16:25:00*85.12000*85.12000*85.12000*85.09000
06/15/2006 16:30:00*85.12000*85.16000*85.16000*85.12000
06/15/2006 16:35:00*85.16000*85.17000*85.19000*85.16000
06/15/2006 16:40:00*85.17000*85.20000*85.21000*85.17000
06/15/2006 16:45:00*85.20000*85.21000*85.22000*85.20000
06/15/2006 16:50:00*85.21000*85.21000*85.21000*85.17000
06/15/2006 16:55:00*85.21000*85.20000*85.21000*85.18000
06/15/2006 17:00:00*85.20000*85.18000*85.21000*85.18000
