03/21/2005 17:05:00*82.64000*82.56000*82.64000*82.44500
03/21/2005 17:10:00*82.57500*82.57000*82.60000*82.53500
03/21/2005 17:15:00*82.59000*82.59000*82.60500*82.56000
03/21/2005 17:20:00*82.57000*82.58000*82.60500*82.56000
03/21/2005 17:25:00*82.59000*82.61500*82.63500*82.55000
03/21/2005 17:30:00*82.62500*82.66500*82.68500*82.60500
03/21/2005 17:35:00*82.65000*82.65000*82.69500*82.62000
03/21/2005 17:40:00*82.68500*82.65000*82.68500*82.64000
03/21/2005 17:45:00*82.66000*82.61500*82.69500*82.59000
03/21/2005 17:50:00*82.62000*82.66500*82.66500*82.58000
03/21/2005 17:55:00*82.66000*82.62000*82.68000*82.61500
03/21/2005 18:00:00*82.64500*82.59500*82.66500*82.58000
03/21/2005 18:05:00*82.59000*82.59000*82.61500*82.50000
03/21/2005 18:10:00*82.60500*82.62000*82.71500*82.55000
03/21/2005 18:15:00*82.62000*82.66500*82.66500*82.60000
03/21/2005 18:20:00*82.61500*82.57000*82.66500*82.55000
03/21/2005 18:25:00*82.59000*82.52500*82.60500*82.46500
03/21/2005 18:30:00*82.50000*82.56500*82.58500*82.49000
03/21/2005 18:35:00*82.57000*82.50500*82.58500*82.48000
03/21/2005 18:40:00*82.49500*82.53500*82.57500*82.48000
03/21/2005 18:45:00*82.56000*82.55000*82.60500*82.51000
03/21/2005 18:50:00*82.53000*82.54500*82.60500*82.53000
03/21/2005 18:55:00*82.57000*82.52500*82.58500*82.51000
03/21/2005 19:00:00*82.56500*82.53500*82.57500*82.52000
03/21/2005 19:05:00*82.54000*82.56500*82.60500*82.51000
03/21/2005 19:10:00*82.58500*82.54500*82.59500*82.52000
03/21/2005 19:15:00*82.54000*82.57000*82.59500*82.52500
03/21/2005 19:20:00*82.57500*82.54000*82.60500*82.52000
03/21/2005 19:25:00*82.52000*82.52500*82.58500*82.51500
03/21/2005 19:30:00*82.50500*82.54500*82.58500*82.50000
03/21/2005 19:35:00*82.53500*82.54500*82.61000*82.53000
03/21/2005 19:40:00*82.57500*82.54500*82.57500*82.50500
03/21/2005 19:45:00*82.54000*82.49000*82.55500*82.47500
03/21/2005 19:50:00*82.51000*82.58500*82.59500*82.49000
03/21/2005 19:55:00*82.54000*82.50500*82.58500*82.47500
03/21/2005 20:00:00*82.46500*82.49500*82.53000*82.46500
03/21/2005 20:05:00*82.49000*82.51500*82.54500*82.47500
03/21/2005 20:10:00*82.51000*82.52500*82.54500*82.49000
03/21/2005 20:15:00*82.54000*82.51500*82.57500*82.50500
03/21/2005 20:20:00*82.51500*82.52000*82.55500*82.50500
03/21/2005 20:25:00*82.54000*82.53500*82.55500*82.50000
03/21/2005 20:30:00*82.53500*82.58500*82.58500*82.52500
03/21/2005 20:35:00*82.60000*82.61500*82.65500*82.54500
03/21/2005 20:40:00*82.62500*82.63500*82.65500*82.59500
03/21/2005 20:45:00*82.60500*82.55500*82.63500*82.53500
03/21/2005 20:50:00*82.53500*82.53500*82.60500*82.50500
03/21/2005 20:55:00*82.53000*82.45500*82.55500*82.45500
03/21/2005 21:00:00*82.46500*82.44500*82.48500*82.39500
03/21/2005 21:05:00*82.45000*82.40000*82.48500*82.39500
03/21/2005 21:10:00*82.42000*82.39500*82.45000*82.39000
03/21/2005 21:15:00*82.40000*82.39500*82.42500*82.35000
03/21/2005 21:20:00*82.40000*82.41000*82.47500*82.38500
03/21/2005 21:25:00*82.45000*82.43000*82.46500*82.38000
03/21/2005 21:30:00*82.44000*82.46000*82.51500*82.43000
03/21/2005 21:35:00*82.48500*82.44500*82.49500*82.42000
03/21/2005 21:40:00*82.41000*82.47000*82.49500*82.40500
03/21/2005 21:45:00*82.48000*82.47500*82.51500*82.45500
03/21/2005 21:50:00*82.46500*82.42000*82.48500*82.40500
03/21/2005 21:55:00*82.45000*82.41500*82.45000*82.39500
03/21/2005 22:00:00*82.42000*82.41500*82.43500*82.39000
03/21/2005 22:05:00*82.40500*82.42000*82.45500*82.35500
03/21/2005 22:10:00*82.41500*82.43000*82.45500*82.39500
03/21/2005 22:15:00*82.42500*82.45500*82.46000*82.40500
03/21/2005 22:20:00*82.44500*82.46500*82.48500*82.40500
03/21/2005 22:25:00*82.46000*82.45500*82.48500*82.43000
03/21/2005 22:30:00*82.43500*82.43500*82.48500*82.43000
03/21/2005 22:35:00*82.45500*82.43500*82.47500*82.42000
03/21/2005 22:40:00*82.42500*82.43000*82.47500*82.41000
03/21/2005 22:45:00*82.44000*82.44500*82.47500*82.42000
03/21/2005 22:50:00*82.43500*82.43500*82.45500*82.40500
03/21/2005 22:55:00*82.41000*82.44500*82.46500*82.40500
03/21/2005 23:00:00*82.43000*82.45500*82.48500*82.42000
03/21/2005 23:05:00*82.45000*82.46500*82.47500*82.42500
03/21/2005 23:10:00*82.46000*82.44500*82.47500*82.41000
03/21/2005 23:15:00*82.46000*82.43000*82.47500*82.42000
03/21/2005 23:20:00*82.44500*82.45500*82.48500*82.42000
03/21/2005 23:25:00*82.47000*82.45000*82.48500*82.43000
03/21/2005 23:30:00*82.45500*82.47000*82.50500*82.44000
03/21/2005 23:35:00*82.46000*82.47500*82.51500*82.44000
03/21/2005 23:40:00*82.49500*82.47500*82.51500*82.46500
03/21/2005 23:45:00*82.48000*82.51500*82.52500*82.46500
03/21/2005 23:50:00*82.51000*82.50000*82.54500*82.49000
03/21/2005 23:55:00*82.52000*82.48000*82.53500*82.46000
03/22/2005 00:00:00*82.47000*82.48000*82.53500*82.46500
03/22/2005 00:05:00*82.49000*82.46000*82.50500*82.44000
03/22/2005 00:10:00*82.47000*82.46000*82.49500*82.43000
03/22/2005 00:15:00*82.47000*82.47500*82.49000*82.44000
03/22/2005 00:20:00*82.45000*82.53500*82.53500*82.44000
03/22/2005 00:25:00*82.52500*82.51000*82.58500*82.50000
03/22/2005 00:30:00*82.51500*82.53500*82.57000*82.50500
03/22/2005 00:35:00*82.53000*82.54000*82.56500*82.52000
03/22/2005 00:40:00*82.53500*82.51500*82.56500*82.47000
03/22/2005 00:45:00*82.49000*82.50500*82.53000*82.48000
03/22/2005 00:50:00*82.49500*82.49000*82.53500*82.45000
03/22/2005 00:55:00*82.49000*82.46500*82.53500*82.43500
03/22/2005 01:00:00*82.46500*82.48000*82.51500*82.46000
03/22/2005 01:05:00*82.48000*82.51500*82.54500*82.46500
03/22/2005 01:10:00*82.50000*82.48500*82.52500*82.45000
03/22/2005 01:15:00*82.46000*82.45500*82.49500*82.45000
03/22/2005 01:20:00*82.46000*82.47000*82.49500*82.44000
03/22/2005 01:25:00*82.46000*82.49500*82.51500*82.45000
03/22/2005 01:30:00*82.50000*82.48500*82.50500*82.43000
03/22/2005 01:35:00*82.44000*82.46000*82.49500*82.42000
03/22/2005 01:40:00*82.46500*82.45000*82.50500*82.44000
03/22/2005 01:45:00*82.46000*82.50500*82.51500*82.44000
03/22/2005 01:50:00*82.49000*82.49500*82.53000*82.46500
03/22/2005 01:55:00*82.50500*82.50500*82.54500*82.45000
03/22/2005 02:00:00*82.52000*82.53500*82.58500*82.47000
03/22/2005 02:05:00*82.55000*82.56500*82.59500*82.50500
03/22/2005 02:10:00*82.57500*82.52500*82.59500*82.50000
03/22/2005 02:15:00*82.54000*82.51500*82.56500*82.47500
03/22/2005 02:20:00*82.51000*82.52000*82.57000*82.50500
03/22/2005 02:25:00*82.51000*82.49000*82.55500*82.46000
03/22/2005 02:30:00*82.50000*82.48000*82.55500*82.47000
03/22/2005 02:35:00*82.52000*82.49000*82.56000*82.46000
03/22/2005 02:40:00*82.46500*82.45000*82.50500*82.44000
03/22/2005 02:45:00*82.44000*82.50000*82.53000*82.44000
03/22/2005 02:50:00*82.49000*82.52500*82.55000*82.46000
03/22/2005 02:55:00*82.54000*82.46000*82.54500*82.43000
03/22/2005 03:00:00*82.49500*82.49000*82.50500*82.45000
03/22/2005 03:05:00*82.48000*82.53500*82.56000*82.47000
03/22/2005 03:10:00*82.57000*82.62000*82.62000*82.53500
03/22/2005 03:15:00*82.62000*82.64000*82.64500*82.57000
03/22/2005 03:20:00*82.63000*82.64500*82.67500*82.60500
03/22/2005 03:25:00*82.63000*82.70500*82.71000*82.61000
03/22/2005 03:30:00*82.70500*82.66500*82.70500*82.64500
03/22/2005 03:35:00*82.67000*82.68000*82.71000*82.63000
03/22/2005 03:40:00*82.65500*82.67000*82.70000*82.64500
03/22/2005 03:45:00*82.68000*82.65500*82.68500*82.61000
03/22/2005 03:50:00*82.67500*82.67000*82.70500*82.64000
03/22/2005 03:55:00*82.71000*82.63000*82.71000*82.59000
03/22/2005 04:00:00*82.62000*82.61500*82.66500*82.61000
03/22/2005 04:05:00*82.62000*82.63000*82.66500*82.61000
03/22/2005 04:10:00*82.67500*82.65000*82.68500*82.62000
03/22/2005 04:15:00*82.66000*82.64000*82.66500*82.62000
03/22/2005 04:20:00*82.66500*82.62000*82.67500*82.61000
03/22/2005 04:25:00*82.64000*82.63500*82.68500*82.61500
03/22/2005 04:30:00*82.61500*82.60500*82.65500*82.59000
03/22/2005 04:35:00*82.63000*82.63500*82.63500*82.56500
03/22/2005 04:40:00*82.62000*82.70000*82.70000*82.59000
03/22/2005 04:45:00*82.69000*82.69500*82.72000*82.66000
03/22/2005 04:50:00*82.71500*82.70500*82.73500*82.67000
03/22/2005 04:55:00*82.71000*82.71500*82.75500*82.68500
03/22/2005 05:00:00*82.71000*82.73500*82.73500*82.68500
03/22/2005 05:05:00*82.71000*82.71500*82.75000*82.69000
03/22/2005 05:10:00*82.70500*82.68000*82.74500*82.65500
03/22/2005 05:15:00*82.70000*82.66500*82.71500*82.64500
03/22/2005 05:20:00*82.67500*82.64500*82.69500*82.62000
03/22/2005 05:25:00*82.65000*82.66000*82.70500*82.64000
03/22/2005 05:30:00*82.65000*82.64000*82.69500*82.60000
03/22/2005 05:35:00*82.64500*82.63500*82.68500*82.61000
03/22/2005 05:40:00*82.61000*82.62500*82.66500*82.58000
03/22/2005 05:45:00*82.63000*82.59500*82.63500*82.57000
03/22/2005 05:50:00*82.59000*82.59500*82.62500*82.54500
03/22/2005 05:55:00*82.59000*82.62000*82.64500*82.57000
03/22/2005 06:00:00*82.61000*82.75000*82.75000*82.59000
03/22/2005 06:05:00*82.72000*82.75500*82.76500*82.71000
03/22/2005 06:10:00*82.73000*82.73500*82.79000*82.72000
03/22/2005 06:15:00*82.74000*82.73000*82.77500*82.68000
03/22/2005 06:20:00*82.74000*82.75000*82.79500*82.70000
03/22/2005 06:25:00*82.76000*82.72500*82.80500*82.70000
03/22/2005 06:30:00*82.73500*82.73500*82.78500*82.68000
03/22/2005 06:35:00*82.71500*82.76000*82.77500*82.70000
03/22/2005 06:40:00*82.74500*82.73500*82.79500*82.71000
03/22/2005 06:45:00*82.71500*82.71000*82.75500*82.68000
03/22/2005 06:50:00*82.72500*82.76500*82.79500*82.71000
03/22/2005 06:55:00*82.76000*82.74500*82.78500*82.70000
03/22/2005 07:00:00*82.77500*82.67000*82.78500*82.64500
03/22/2005 07:05:00*82.68000*82.66000*82.72500*82.63000
03/22/2005 07:10:00*82.67000*82.69000*82.71500*82.65500
03/22/2005 07:15:00*82.71000*82.68500*82.74500*82.66000
03/22/2005 07:20:00*82.67500*82.63000*82.72500*82.60000
03/22/2005 07:25:00*82.68000*82.70000*82.72500*82.62000
03/22/2005 07:30:00*82.69000*82.69000*82.72500*82.65000
03/22/2005 07:35:00*82.70000*82.67500*82.72500*82.64000
03/22/2005 07:40:00*82.65500*82.67500*82.70000*82.64500
03/22/2005 07:45:00*82.68000*82.70000*82.71500*82.66000
03/22/2005 07:50:00*82.70500*82.71500*82.74500*82.67000
03/22/2005 07:55:00*82.73000*82.72500*82.75500*82.68500
03/22/2005 08:00:00*82.74500*82.76500*82.79500*82.72500
03/22/2005 08:05:00*82.77000*82.80000*82.82500*82.75500
03/22/2005 08:10:00*82.80500*82.87500*82.88000*82.78500
03/22/2005 08:15:00*82.86000*82.85500*82.91000*82.82500
03/22/2005 08:20:00*82.83000*82.86000*82.93500*82.82500
03/22/2005 08:25:00*82.89000*82.87000*82.91500*82.84500
03/22/2005 08:30:00*82.86500*82.87000*82.91500*82.83000
03/22/2005 08:35:00*82.87500*82.85500*82.94500*82.79500
03/22/2005 08:40:00*82.86500*82.81500*82.87500*82.79500
03/22/2005 08:45:00*82.81000*82.83500*82.86000*82.79500
03/22/2005 08:50:00*82.83000*82.81000*82.85500*82.78500
03/22/2005 08:55:00*82.82000*82.85500*82.89000*82.79000
03/22/2005 09:00:00*82.86500*82.88500*82.91500*82.84500
03/22/2005 09:05:00*82.89000*82.97500*82.98500*82.86000
03/22/2005 09:10:00*82.94000*82.97500*83.00500*82.92500
03/22/2005 09:15:00*82.95500*82.89500*82.99500*82.89000
03/22/2005 09:20:00*82.90500*82.92500*82.95500*82.89000
03/22/2005 09:25:00*82.93000*82.89500*82.96500*82.86500
03/22/2005 09:30:00*82.87500*82.92500*82.92500*82.85500
03/22/2005 09:35:00*82.91000*82.85500*82.92500*82.85000
03/22/2005 09:40:00*82.84500*82.90500*82.90500*82.82500
03/22/2005 09:45:00*82.87000*82.98000*83.01500*82.85500
03/22/2005 09:50:00*82.98500*82.92000*83.00500*82.89000
03/22/2005 09:55:00*82.95000*82.95500*82.97500*82.89500
03/22/2005 10:00:00*82.94000*82.96000*83.03500*82.94000
03/22/2005 10:05:00*82.97000*83.06500*83.17500*82.93500
03/22/2005 10:10:00*83.08000*83.08000*83.12500*83.03500
03/22/2005 10:15:00*83.10000*83.09000*83.16500*83.06000
03/22/2005 10:20:00*83.11500*83.11500*83.14500*83.05500
03/22/2005 10:25:00*83.10000*83.10500*83.14500*83.06500
03/22/2005 10:30:00*83.06500*83.10500*83.12500*83.03500
03/22/2005 10:35:00*83.06000*83.06500*83.10500*83.03500
03/22/2005 10:40:00*83.07000*83.05000*83.09500*83.03500
03/22/2005 10:45:00*83.08000*83.08500*83.10500*83.03500
03/22/2005 10:50:00*83.08000*83.09500*83.13000*83.05000
03/22/2005 10:55:00*83.09000*83.11000*83.14500*83.06000
03/22/2005 11:00:00*83.09500*83.04500*83.13500*83.03500
03/22/2005 11:05:00*83.04500*83.06500*83.10500*83.04500
03/22/2005 11:10:00*83.06000*83.13500*83.14500*83.06000
03/22/2005 11:15:00*83.14000*83.14500*83.15500*83.08000
03/22/2005 11:20:00*83.11000*83.10500*83.15000*83.09000
03/22/2005 11:25:00*83.13000*83.15000*83.20500*83.10000
03/22/2005 11:30:00*83.17000*83.14500*83.21500*83.11500
03/22/2005 11:35:00*83.17000*83.12000*83.18500*83.10500
03/22/2005 11:40:00*83.12500*83.11500*83.16500*83.10000
03/22/2005 11:45:00*83.11000*83.07000*83.14500*83.06000
03/22/2005 11:50:00*83.06500*83.12500*83.15500*83.06000
03/22/2005 11:55:00*83.14000*83.15500*83.16500*83.09000
03/22/2005 12:00:00*83.13000*83.13500*83.16500*83.10000
03/22/2005 12:05:00*83.13000*83.14500*83.18500*83.10000
03/22/2005 12:10:00*83.14500*83.17500*83.21500*83.13000
03/22/2005 12:15:00*83.20000*83.16000*83.20500*83.14000
03/22/2005 12:20:00*83.14000*83.18500*83.21500*83.10500
03/22/2005 12:25:00*83.17500*83.17500*83.21500*83.14500
03/22/2005 12:30:00*83.14500*83.10500*83.17500*83.09500
03/22/2005 12:35:00*83.13000*83.11500*83.16500*83.07500
03/22/2005 12:40:00*83.12500*83.12500*83.16500*83.09000
03/22/2005 12:45:00*83.14000*83.08000*83.16500*83.08000
03/22/2005 12:50:00*83.10500*83.13500*83.15500*83.07000
03/22/2005 12:55:00*83.13000*83.16500*83.18500*83.10500
03/22/2005 13:00:00*83.16000*83.15500*83.19500*83.13000
03/22/2005 13:05:00*83.14500*83.18000*83.21500*83.14500
03/22/2005 13:10:00*83.19000*83.18500*83.22500*83.13000
03/22/2005 13:15:00*83.22000*83.18500*83.22000*83.14500
03/22/2005 13:20:00*83.18500*83.20500*83.22500*83.17000
03/22/2005 13:25:00*83.21000*83.18500*83.21000*83.16000
03/22/2005 13:30:00*83.20500*83.17500*83.20500*83.15500
03/22/2005 13:35:00*83.18000*83.12000*83.18500*83.11500
03/22/2005 13:40:00*83.14000*83.14500*83.18000*83.11000
03/22/2005 13:45:00*83.16500*83.13500*83.19500*83.13000
03/22/2005 13:50:00*83.15000*83.17500*83.20500*83.13500
03/22/2005 13:55:00*83.17000*83.17500*83.20500*83.14000
03/22/2005 14:00:00*83.15500*83.14000*83.19500*83.12000
03/22/2005 14:05:00*83.13500*83.13500*83.19500*83.11000
03/22/2005 14:10:00*83.14500*83.14500*83.18500*83.12000
03/22/2005 14:15:00*83.15000*83.17500*83.26500*83.12000
03/22/2005 14:20:00*83.18500*83.01500*83.31500*82.98500
03/22/2005 14:25:00*83.02500*82.94000*83.06500*82.89500
03/22/2005 14:30:00*82.97500*82.93500*82.98500*82.81500
03/22/2005 14:35:00*82.94000*82.98000*83.02000*82.90000
03/22/2005 14:40:00*82.99500*82.92500*83.03500*82.90000
03/22/2005 14:45:00*82.93000*82.90500*82.97000*82.87000
03/22/2005 14:50:00*82.90000*82.89500*82.97500*82.86000
03/22/2005 14:55:00*82.90000*82.84000*82.92500*82.77000
03/22/2005 15:00:00*82.84500*82.74000*82.91000*82.70000
03/22/2005 15:05:00*82.74500*82.84000*82.89500*82.69000
03/22/2005 15:10:00*82.84500*82.74500*82.88500*82.74000
03/22/2005 15:15:00*82.73000*82.83000*82.89500*82.73000
03/22/2005 15:20:00*82.77000*82.76000*82.87000*82.70000
03/22/2005 15:25:00*82.79000*82.78500*82.81500*82.63000
03/22/2005 15:30:00*82.81500*82.78000*82.86500*82.76000
03/22/2005 15:35:00*82.80000*82.81000*82.83000*82.78000
03/22/2005 15:40:00*82.80000*82.71000*82.85500*82.65000
03/22/2005 15:45:00*82.68500*82.70500*82.73500*82.60000
03/22/2005 15:50:00*82.71500*82.64500*82.74500*82.60500
03/22/2005 15:55:00*82.64000*82.59500*82.71500*82.59000
03/22/2005 16:00:00*82.60500*82.64500*82.67500*82.55000
03/22/2005 16:05:00*82.66500*82.62500*82.67500*82.60000
03/22/2005 16:10:00*82.59000*82.64000*82.67500*82.57000
03/22/2005 16:15:00*82.64000*82.62500*82.66500*82.59000
03/22/2005 16:20:00*82.60500*82.63000*82.66500*82.60000
03/22/2005 16:25:00*82.63000*82.68000*82.72500*82.60000
03/22/2005 16:30:00*82.69000*82.67500*82.71500*82.62000
03/22/2005 16:35:00*82.67000*82.66000*82.70000*82.61000
03/22/2005 16:40:00*82.65500*82.72500*82.72500*82.64500
03/22/2005 16:45:00*82.68000*82.62500*82.72500*82.60000
03/22/2005 16:50:00*82.66500*82.63500*82.68500*82.61000
03/22/2005 16:55:00*82.63000*82.69500*82.70500*82.61500
03/22/2005 17:00:00*82.67500*82.68500*82.72500*82.65500
