04/28/2005 18:05:00*82.58000*82.54500*82.69500*82.52500
04/28/2005 18:10:00*82.56000*82.53000*82.65500*82.47500
04/28/2005 18:15:00*82.53000*82.59500*82.68500*82.50500
04/28/2005 18:20:00*82.58500*82.58000*82.62500*82.52500
04/28/2005 18:25:00*82.57000*82.55000*82.59000*82.53500
04/28/2005 18:30:00*82.55000*82.56500*82.56500*82.50500
04/28/2005 18:35:00*82.58000*82.57500*82.59000*82.53500
04/28/2005 18:40:00*82.56500*82.57500*82.58500*82.53500
04/28/2005 18:45:00*82.58500*82.55500*82.58500*82.53500
04/28/2005 18:50:00*82.57000*82.55000*82.58000*82.50500
04/28/2005 18:55:00*82.57000*82.54500*82.57500*82.50500
04/28/2005 19:00:00*82.54000*82.55500*82.56500*82.50500
04/28/2005 19:05:00*82.56000*82.53500*82.63500*82.52500
04/28/2005 19:10:00*82.52500*82.55500*82.59000*82.50500
04/28/2005 19:15:00*82.56000*82.55500*82.59000*82.50500
04/28/2005 19:20:00*82.54500*82.58000*82.59000*82.53500
04/28/2005 19:25:00*82.58000*82.59000*82.60000*82.53500
04/28/2005 19:30:00*82.57500*82.56500*82.63000*82.54500
04/28/2005 19:35:00*82.58000*82.53500*82.62000*82.50500
04/28/2005 19:40:00*82.53000*82.47500*82.56000*82.46500
04/28/2005 19:45:00*82.55000*82.50000*82.55000*82.46500
04/28/2005 19:50:00*82.47500*82.56500*82.57000*82.47500
04/28/2005 19:55:00*82.50000*82.57500*82.62000*82.50000
04/28/2005 20:00:00*82.60500*82.60000*82.63000*82.56500
04/28/2005 20:05:00*82.60000*82.59500*82.64000*82.56500
04/28/2005 20:10:00*82.61000*82.65500*82.69000*82.59500
04/28/2005 20:15:00*82.65000*82.62000*82.68500*82.58500
04/28/2005 20:20:00*82.62500*82.58500*82.64000*82.54500
04/28/2005 20:25:00*82.56500*82.57000*82.60000*82.50500
04/28/2005 20:30:00*82.52500*82.59000*82.61000*82.52500
04/28/2005 20:35:00*82.61000*82.64000*82.65000*82.54000
04/28/2005 20:40:00*82.63000*82.64500*82.68500*82.60500
04/28/2005 20:45:00*82.67000*82.58500*82.67500*82.56500
04/28/2005 20:50:00*82.59500*82.56500*82.63000*82.52500
04/28/2005 20:55:00*82.58000*82.53000*82.58500*82.50500
04/28/2005 21:00:00*82.52500*82.51500*82.56000*82.50500
04/28/2005 21:05:00*82.56500*82.52000*82.56500*82.47500
04/28/2005 21:10:00*82.47500*82.50000*82.54000*82.47500
04/28/2005 21:15:00*82.52000*82.47500*82.53000*82.47500
04/28/2005 21:20:00*82.52000*82.43500*82.52000*82.43500
04/28/2005 21:25:00*82.46000*82.47500*82.50000*82.43500
04/28/2005 21:30:00*82.46500*82.41500*82.50500*82.41500
04/28/2005 21:35:00*82.42000*82.43000*82.45000*82.37500
04/28/2005 21:40:00*82.39500*82.39000*82.43000*82.37500
04/28/2005 21:45:00*82.40000*82.41000*82.43500*82.35500
04/28/2005 21:50:00*82.36500*82.39500*82.41000*82.35500
04/28/2005 21:55:00*82.40000*82.43500*82.44500*82.37500
04/28/2005 22:00:00*82.42500*82.44000*82.44000*82.39000
04/28/2005 22:05:00*82.42000*82.41500*82.44000*82.37500
04/28/2005 22:10:00*82.39000*82.39500*82.42000*82.34500
04/28/2005 22:15:00*82.39000*82.40500*82.41500*82.34500
04/28/2005 22:20:00*82.40000*82.39500*82.42000*82.36500
04/28/2005 22:25:00*82.38500*82.35500*82.41500*82.34500
04/28/2005 22:30:00*82.37000*82.31000*82.39500*82.29500
04/28/2005 22:35:00*82.32000*82.28500*82.36000*82.27500
04/28/2005 22:40:00*82.31500*82.32500*82.34500*82.28500
04/28/2005 22:45:00*82.33000*82.36000*82.39000*82.31500
04/28/2005 22:50:00*82.34500*82.40500*82.46500*82.34500
04/28/2005 22:55:00*82.41000*82.40500*82.43000*82.36500
04/28/2005 23:00:00*82.41500*82.41500*82.44000*82.38500
04/28/2005 23:05:00*82.40500*82.43000*82.47500*82.40000
04/28/2005 23:10:00*82.44000*82.42500*82.44500*82.37500
04/28/2005 23:15:00*82.41000*82.43500*82.48000*82.40000
04/28/2005 23:20:00*82.40500*82.40000*82.45500*82.38500
04/28/2005 23:25:00*82.40000*82.40000*82.44000*82.39500
04/28/2005 23:30:00*82.44000*82.40500*82.45500*82.39500
04/28/2005 23:35:00*82.44000*82.42000*82.47000*82.40500
04/28/2005 23:40:00*82.42500*82.43000*82.45500*82.40500
04/28/2005 23:45:00*82.43500*82.43000*82.44000*82.40500
04/28/2005 23:50:00*82.42000*82.45000*82.47000*82.40500
04/28/2005 23:55:00*82.43000*82.46000*82.47000*82.41000
04/29/2005 00:00:00*82.45000*82.44000*82.48000*82.42000
04/29/2005 00:05:00*82.47000*82.43500*82.47000*82.41500
04/29/2005 00:10:00*82.43000*82.38000*82.46000*82.36000
04/29/2005 00:15:00*82.39000*82.38500*82.42500*82.36000
04/29/2005 00:20:00*82.40000*82.37500*82.43000*82.36500
04/29/2005 00:25:00*82.36500*82.35500*82.42000*82.31500
04/29/2005 00:30:00*82.34500*82.34000*82.40000*82.30500
04/29/2005 00:35:00*82.33000*82.26500*82.34500*82.23500
04/29/2005 00:40:00*82.30500*82.28500*82.38500*82.26500
04/29/2005 00:45:00*82.31000*82.25000*82.35000*82.19500
04/29/2005 00:50:00*82.24500*82.34500*82.48000*82.22500
04/29/2005 00:55:00*82.35000*82.31500*82.43000*82.26500
04/29/2005 01:00:00*82.29500*82.24500*82.38500*82.24500
04/29/2005 01:05:00*82.28000*82.26000*82.32500*82.22500
04/29/2005 01:10:00*82.24500*82.27500*82.32000*82.22500
04/29/2005 01:15:00*82.28000*82.33500*82.34500*82.26500
04/29/2005 01:20:00*82.31500*82.35500*82.38000*82.29000
04/29/2005 01:25:00*82.37000*82.37000*82.42500*82.31500
04/29/2005 01:30:00*82.35500*82.29500*82.37000*82.29500
04/29/2005 01:35:00*82.34000*82.32500*82.36000*82.28000
04/29/2005 01:40:00*82.32500*82.34500*82.40000*82.32000
04/29/2005 01:45:00*82.38000*82.38500*82.41000*82.32500
04/29/2005 01:50:00*82.36500*82.40500*82.52500*82.29000
04/29/2005 01:55:00*82.41000*82.28500*82.45500*82.27500
04/29/2005 02:00:00*82.31000*82.34000*82.38000*82.28500
04/29/2005 02:05:00*82.32500*82.34000*82.36500*82.24500
04/29/2005 02:10:00*82.33000*82.33000*82.41000*82.29500
04/29/2005 02:15:00*82.32000*82.29500*82.36500*82.23000
04/29/2005 02:20:00*82.32500*82.30000*82.37500*82.26500
04/29/2005 02:25:00*82.29000*82.29000*82.37500*82.26500
04/29/2005 02:30:00*82.25500*82.27500*82.31500*82.21000
04/29/2005 02:35:00*82.33000*82.28000*82.34000*82.24000
04/29/2005 02:40:00*82.29000*82.22500*82.33500*82.20500
04/29/2005 02:45:00*82.25000*82.26500*82.33500*82.18500
04/29/2005 02:50:00*82.26000*82.25500*82.30500*82.20500
04/29/2005 02:55:00*82.29000*82.28000*82.32500*82.23500
04/29/2005 03:00:00*82.27000*82.15500*82.30500*82.14500
04/29/2005 03:05:00*82.16000*82.14500*82.18500*82.09500
04/29/2005 03:10:00*82.15500*82.23500*82.29500*82.14500
04/29/2005 03:15:00*82.27000*82.27500*82.32500*82.23500
04/29/2005 03:20:00*82.29000*82.26500*82.33500*82.23500
04/29/2005 03:25:00*82.28000*82.20500*82.29500*82.20500
04/29/2005 03:30:00*82.19500*82.14000*82.24500*82.12500
04/29/2005 03:35:00*82.13500*82.17500*82.20500*82.11500
04/29/2005 03:40:00*82.16500*82.17500*82.22500*82.14500
04/29/2005 03:45:00*82.19000*82.19000*82.22500*82.16500
04/29/2005 03:50:00*82.19500*82.18000*82.23500*82.12500
04/29/2005 03:55:00*82.17000*82.13000*82.20500*82.10500
04/29/2005 04:00:00*82.11500*82.11000*82.14500*82.07500
04/29/2005 04:05:00*82.12000*82.10000*82.13500*82.04000
04/29/2005 04:10:00*82.08500*82.11500*82.16500*82.06500
04/29/2005 04:15:00*82.13000*82.18000*82.19500*82.09000
04/29/2005 04:20:00*82.16500*82.23500*82.23500*82.15500
04/29/2005 04:25:00*82.22000*82.26000*82.30500*82.19500
04/29/2005 04:30:00*82.25500*82.31000*82.32500*82.23500
04/29/2005 04:35:00*82.31000*82.30000*82.39000*82.25500
04/29/2005 04:40:00*82.29500*82.24500*82.31500*82.24500
04/29/2005 04:45:00*82.26000*82.33500*82.34500*82.20500
04/29/2005 04:50:00*82.30000*82.25500*82.34500*82.23500
04/29/2005 04:55:00*82.27000*82.24500*82.30500*82.23500
04/29/2005 05:00:00*82.26000*82.27500*82.40500*82.18500
04/29/2005 05:05:00*82.28000*82.25000*82.44500*82.21500
04/29/2005 05:10:00*82.26500*82.26500*82.30000*82.19500
04/29/2005 05:15:00*82.28000*82.36500*82.37000*82.22500
04/29/2005 05:20:00*82.37500*82.36500*82.46500*82.32500
04/29/2005 05:25:00*82.36000*82.40000*82.46000*82.32000
04/29/2005 05:30:00*82.38500*82.40000*82.47500*82.26500
04/29/2005 05:35:00*82.37500*82.43500*82.45500*82.36500
04/29/2005 05:40:00*82.42500*82.40500*82.46500*82.38500
04/29/2005 05:45:00*82.42000*82.37500*82.44500*82.35000
04/29/2005 05:50:00*82.39000*82.43500*82.46500*82.34500
04/29/2005 05:55:00*82.42000*82.35000*82.44500*82.33500
04/29/2005 06:00:00*82.33500*82.31500*82.39000*82.29500
04/29/2005 06:05:00*82.34000*82.35500*82.40000*82.30500
04/29/2005 06:10:00*82.31500*82.34000*82.38500*82.30500
04/29/2005 06:15:00*82.35000*82.31500*82.35000*82.25500
04/29/2005 06:20:00*82.32500*82.33500*82.42500*82.31500
04/29/2005 06:25:00*82.35000*82.31000*82.39500*82.30500
04/29/2005 06:30:00*82.32000*82.30500*82.34500*82.23500
04/29/2005 06:35:00*82.31000*82.29500*82.35500*82.26500
04/29/2005 06:40:00*82.28500*82.28500*82.32500*82.26500
04/29/2005 06:45:00*82.31000*82.25500*82.33500*82.23500
04/29/2005 06:50:00*82.28500*82.27000*82.30500*82.23500
04/29/2005 06:55:00*82.23000*82.26000*82.32500*82.23000
04/29/2005 07:00:00*82.25500*82.29000*82.31500*82.22500
04/29/2005 07:05:00*82.31000*82.33000*82.36500*82.28500
04/29/2005 07:10:00*82.32000*82.33000*82.34500*82.29500
04/29/2005 07:15:00*82.35000*82.29000*82.35000*82.25500
04/29/2005 07:20:00*82.29500*82.28000*82.31500*82.24500
04/29/2005 07:25:00*82.27000*82.24000*82.29000*82.20500
04/29/2005 07:30:00*82.27500*82.27500*82.33500*82.22500
04/29/2005 07:35:00*82.25500*82.30500*82.32500*82.25500
04/29/2005 07:40:00*82.26500*82.22000*82.30500*82.20500
04/29/2005 07:45:00*82.22000*82.27500*82.29500*82.21500
04/29/2005 07:50:00*82.24500*82.24500*82.31500*82.24500
04/29/2005 07:55:00*82.29000*82.25500*82.29000*82.21500
04/29/2005 08:00:00*82.24500*82.26000*82.28500*82.22500
04/29/2005 08:05:00*82.27000*82.28000*82.30500*82.22500
04/29/2005 08:10:00*82.27500*82.22500*82.30500*82.21500
04/29/2005 08:15:00*82.25000*82.22500*82.27000*82.20500
04/29/2005 08:20:00*82.24500*82.25000*82.29500*82.21500
04/29/2005 08:25:00*82.25000*82.16000*82.28500*82.09500
04/29/2005 08:30:00*82.11500*82.17000*82.21500*82.10500
04/29/2005 08:35:00*82.18000*82.25000*82.28000*82.14500
04/29/2005 08:40:00*82.23500*82.23500*82.29500*82.17500
04/29/2005 08:45:00*82.26000*82.20000*82.27500*82.17500
04/29/2005 08:50:00*82.19500*82.20000*82.22000*82.14500
04/29/2005 08:55:00*82.26000*82.17000*82.26000*82.14500
04/29/2005 09:00:00*82.13500*82.18000*82.21500*82.09500
04/29/2005 09:05:00*82.19000*82.12000*82.24500*82.10500
04/29/2005 09:10:00*82.13000*82.08500*82.16500*82.06500
04/29/2005 09:15:00*82.10000*82.11500*82.15000*82.06500
04/29/2005 09:20:00*82.07500*82.08500*82.12500*82.03500
04/29/2005 09:25:00*82.09000*82.04500*82.11500*82.00500
04/29/2005 09:30:00*82.08000*82.03500*82.08500*81.96500
04/29/2005 09:35:00*82.03500*82.11500*82.14000*82.00500
04/29/2005 09:40:00*82.10500*82.05000*82.13000*82.00500
04/29/2005 09:45:00*82.03500*82.15000*82.15500*81.99500
04/29/2005 09:50:00*82.10500*82.14000*82.19000*82.10500
04/29/2005 09:55:00*82.15000*82.09500*82.15500*82.03500
04/29/2005 10:00:00*82.10000*82.06500*82.12500*81.99500
04/29/2005 10:05:00*82.09000*82.13500*82.23000*82.06500
04/29/2005 10:10:00*82.14500*82.07500*82.16000*82.06500
04/29/2005 10:15:00*82.08000*82.12500*82.17500*82.07500
04/29/2005 10:20:00*82.11500*82.14500*82.16500*82.05000
04/29/2005 10:25:00*82.17000*82.17500*82.19000*82.10500
04/29/2005 10:30:00*82.14500*82.16500*82.18500*82.07500
04/29/2005 10:35:00*82.09000*82.19000*82.23500*82.06500
04/29/2005 10:40:00*82.18500*82.15000*82.23500*82.13500
04/29/2005 10:45:00*82.16500*82.03500*82.18000*82.02500
04/29/2005 10:50:00*82.04500*82.03500*82.13500*82.02500
04/29/2005 10:55:00*82.09000*82.02500*82.15000*82.02500
04/29/2005 11:00:00*82.06000*81.92500*82.11500*81.86500
04/29/2005 11:05:00*81.94000*82.03000*82.09500*81.90000
04/29/2005 11:10:00*82.02500*81.99500*82.06500*81.96500
04/29/2005 11:15:00*81.99000*81.96500*82.02500*81.89500
04/29/2005 11:20:00*81.97000*81.96500*82.01000*81.91500
04/29/2005 11:25:00*81.96000*81.98500*82.01500*81.85500
04/29/2005 11:30:00*81.97500*81.93500*82.01500*81.90500
04/29/2005 11:35:00*81.93000*81.97000*82.00000*81.85500
04/29/2005 11:40:00*81.96500*82.06000*82.07500*81.93500
04/29/2005 11:45:00*82.06000*82.02500*82.09500*82.00500
04/29/2005 11:50:00*82.08500*81.98000*82.08500*81.92500
04/29/2005 11:55:00*81.98000*81.99500*82.03500*81.95500
04/29/2005 12:00:00*81.97500*81.95500*82.03500*81.93500
04/29/2005 12:05:00*81.97500*81.98000*82.02000*81.92500
04/29/2005 12:10:00*81.93500*81.99500*82.02000*81.89500
04/29/2005 12:15:00*82.01000*81.95000*82.01000*81.89500
04/29/2005 12:20:00*81.94000*81.97000*82.00500*81.89500
04/29/2005 12:25:00*81.99000*82.03500*82.05500*81.92500
04/29/2005 12:30:00*82.03000*81.98500*82.09500*81.96500
04/29/2005 12:35:00*82.00500*82.01000*82.06500*81.97500
04/29/2005 12:40:00*82.00500*81.89000*82.01500*81.86500
04/29/2005 12:45:00*81.91000*81.92500*81.95000*81.85500
04/29/2005 12:50:00*81.94500*81.98000*81.98000*81.92500
04/29/2005 12:55:00*81.97000*81.97500*82.00000*81.90500
04/29/2005 13:00:00*81.97500*81.95500*81.99000*81.89500
04/29/2005 13:05:00*81.95000*82.00500*82.01500*81.93500
04/29/2005 13:10:00*81.96500*81.99500*82.01500*81.92500
04/29/2005 13:15:00*81.96000*81.94000*81.99500*81.89500
04/29/2005 13:20:00*81.92500*81.89500*81.96500*81.89500
04/29/2005 13:25:00*81.91000*81.94500*81.96500*81.88500
04/29/2005 13:30:00*81.93500*81.86000*81.94500*81.79500
04/29/2005 13:35:00*81.85500*81.93500*81.96500*81.81500
04/29/2005 13:40:00*81.93000*81.99000*82.02000*81.90500
04/29/2005 13:45:00*81.99000*82.01500*82.03500*81.89500
04/29/2005 13:50:00*81.95500*81.96500*82.01500*81.89500
04/29/2005 13:55:00*81.92000*81.85500*81.99500*81.85500
04/29/2005 14:00:00*81.85500*81.88000*81.93000*81.79500
04/29/2005 14:05:00*81.85500*81.88500*81.95500*81.85500
04/29/2005 14:10:00*81.89000*81.90000*81.92500*81.85500
04/29/2005 14:15:00*81.91000*81.89000*81.93500*81.85500
04/29/2005 14:20:00*81.89500*81.89500*81.93000*81.82500
04/29/2005 14:25:00*81.86000*81.84500*81.90500*81.81500
04/29/2005 14:30:00*81.82500*81.86500*81.89500*81.78500
04/29/2005 14:35:00*81.89500*81.88500*81.93000*81.84500
04/29/2005 14:40:00*81.91500*81.88000*81.94500*81.85500
04/29/2005 14:45:00*81.92000*81.91500*81.94000*81.85500
04/29/2005 14:50:00*81.93000*81.93500*81.97500*81.86500
04/29/2005 14:55:00*81.94000*81.93000*81.96500*81.88500
04/29/2005 15:00:00*81.93500*81.84000*81.95500*81.81000
04/29/2005 15:05:00*81.87000*81.81500*81.88000*81.81500
04/29/2005 15:10:00*81.86000*81.88500*81.90000*81.81500
04/29/2005 15:15:00*81.86000*81.91000*81.94500*81.84000
04/29/2005 15:20:00*81.89000*81.92000*81.95500*81.88500
04/29/2005 15:25:00*81.91000*81.93500*81.95500*81.88500
04/29/2005 15:30:00*81.89500*81.90000*81.94000*81.85500
04/29/2005 15:35:00*81.90000*81.88500*81.91000*81.85500
04/29/2005 15:40:00*81.91000*81.90000*81.93000*81.86500
04/29/2005 15:45:00*81.89000*81.91000*81.93500*81.86500
04/29/2005 15:50:00*81.85000*81.89000*81.91000*81.83000
04/29/2005 15:55:00*81.93000*81.89000*81.93000*81.82000
04/29/2005 16:00:00*81.89500*81.87500*81.91000*81.85000
04/29/2005 16:05:00*81.88500*81.85500*81.91000*81.84500
04/29/2005 16:10:00*81.79000*81.82500*81.88500*81.79000
04/29/2005 16:15:00*81.86000*81.80000*81.86000*81.79500
04/29/2005 16:20:00*81.82500*81.79500*81.86000*81.78500
04/29/2005 16:25:00*81.79000*81.81500*81.84000*81.78500
04/29/2005 16:30:00*81.82000*81.84000*81.84000*81.81500
04/29/2005 16:35:00*81.82500*81.82500*81.85500*81.82500
04/29/2005 16:40:00*81.84500*81.85500*81.88500*81.81500
04/29/2005 16:45:00*81.88000*81.87000*81.89500*81.82500
04/29/2005 16:50:00*81.89000*81.86500*81.90000*81.86500
04/29/2005 16:55:00*81.88000*81.86500*81.92000*81.85500
04/29/2005 17:00:00*81.85500*81.81500*81.88000*81.81500
