05/15/2005 18:05:00*81.73000*81.70500*81.76000*81.67500
05/15/2005 18:10:00*81.71000*81.68500*81.72000*81.66000
05/15/2005 18:15:00*81.69000*81.69500*81.71000*81.64000
05/15/2005 18:20:00*81.68000*81.68000*81.71000*81.65000
05/15/2005 18:25:00*81.70000*81.66000*81.70000*81.59000
05/15/2005 18:30:00*81.65000*81.56500*81.69000*81.53000
05/15/2005 18:35:00*81.58000*81.63000*81.66000*81.56500
05/15/2005 18:40:00*81.62000*81.57500*81.64000*81.51000
05/15/2005 18:45:00*81.61000*81.60500*81.62000*81.53000
05/15/2005 18:50:00*81.60000*81.61000*81.64000*81.57000
05/15/2005 18:55:00*81.63000*81.60500*81.64000*81.53500
05/15/2005 19:00:00*81.59500*81.64000*81.66000*81.59500
05/15/2005 19:05:00*81.65500*81.62000*81.70000*81.61000
05/15/2005 19:10:00*81.62500*81.60000*81.69500*81.57000
05/15/2005 19:15:00*81.61000*81.61500*81.64000*81.57000
05/15/2005 19:20:00*81.62000*81.56000*81.63500*81.55000
05/15/2005 19:25:00*81.58000*81.59500*81.62500*81.55500
05/15/2005 19:30:00*81.60000*81.57000*81.63500*81.56000
05/15/2005 19:35:00*81.61000*81.63000*81.67000*81.56000
05/15/2005 19:40:00*81.61500*81.61000*81.66500*81.57500
05/15/2005 19:45:00*81.60500*81.65000*81.67500*81.60000
05/15/2005 19:50:00*81.63500*81.64500*81.66500*81.61000
05/15/2005 19:55:00*81.66000*81.62500*81.67500*81.59000
05/15/2005 20:00:00*81.61000*81.63000*81.66000*81.57000
05/15/2005 20:05:00*81.61000*81.60500*81.67000*81.60000
05/15/2005 20:10:00*81.62000*81.60500*81.63000*81.57500
05/15/2005 20:15:00*81.59000*81.58000*81.61500*81.56000
05/15/2005 20:20:00*81.58500*81.53500*81.59000*81.49000
05/15/2005 20:25:00*81.54000*81.56500*81.57000*81.52000
05/15/2005 20:30:00*81.54500*81.53500*81.60000*81.52000
05/15/2005 20:35:00*81.55000*81.47500*81.60000*81.45500
05/15/2005 20:40:00*81.49500*81.52500*81.56000*81.47500
05/15/2005 20:45:00*81.52000*81.54000*81.57000*81.48000
05/15/2005 20:50:00*81.53000*81.49000*81.56000*81.46500
05/15/2005 20:55:00*81.47000*81.51000*81.53000*81.46500
05/15/2005 21:00:00*81.50500*81.52500*81.54000*81.46500
05/15/2005 21:05:00*81.54000*81.51000*81.54000*81.45000
05/15/2005 21:10:00*81.50000*81.52000*81.54000*81.44500
05/15/2005 21:15:00*81.53000*81.56000*81.59000*81.47000
05/15/2005 21:20:00*81.53500*81.54000*81.56500*81.51000
05/15/2005 21:25:00*81.54000*81.53000*81.56000*81.49500
05/15/2005 21:30:00*81.51000*81.48000*81.54000*81.47500
05/15/2005 21:35:00*81.50000*81.49500*81.53000*81.46000
05/15/2005 21:40:00*81.50000*81.50000*81.53000*81.47500
05/15/2005 21:45:00*81.50000*81.51500*81.54000*81.47500
05/15/2005 21:50:00*81.52000*81.52000*81.53500*81.47000
05/15/2005 21:55:00*81.52000*81.49000*81.53000*81.46000
05/15/2005 22:00:00*81.50000*81.53000*81.55000*81.46500
05/15/2005 22:05:00*81.54000*81.56000*81.57500*81.52500
05/15/2005 22:10:00*81.54500*81.52500*81.58500*81.52000
05/15/2005 22:15:00*81.54000*81.57000*81.60000*81.51000
05/15/2005 22:20:00*81.55500*81.58500*81.62000*81.55500
05/15/2005 22:25:00*81.55000*81.53000*81.60500*81.50000
05/15/2005 22:30:00*81.50000*81.51000*81.54000*81.47500
05/15/2005 22:35:00*81.53000*81.54000*81.56000*81.48000
05/15/2005 22:40:00*81.53000*81.51500*81.56000*81.47500
05/15/2005 22:45:00*81.52000*81.51000*81.55000*81.47500
05/15/2005 22:50:00*81.50500*81.53500*81.57000*81.49500
05/15/2005 22:55:00*81.53000*81.52000*81.56000*81.49500
05/15/2005 23:00:00*81.54000*81.55000*81.57000*81.50000
05/15/2005 23:05:00*81.53000*81.53000*81.57000*81.50500
05/15/2005 23:10:00*81.52500*81.53000*81.57000*81.50500
05/15/2005 23:15:00*81.54000*81.51000*81.58000*81.48000
05/15/2005 23:20:00*81.49500*81.54000*81.54000*81.48500
05/15/2005 23:25:00*81.54000*81.52000*81.55000*81.50000
05/15/2005 23:30:00*81.54000*81.55500*81.57000*81.50000
05/15/2005 23:35:00*81.53000*81.54000*81.58000*81.50000
05/15/2005 23:40:00*81.54500*81.54000*81.56000*81.49000
05/15/2005 23:45:00*81.55000*81.50500*81.55000*81.49500
05/15/2005 23:50:00*81.52500*81.53000*81.53000*81.47000
05/15/2005 23:55:00*81.49500*81.48500*81.54000*81.47500
05/16/2005 00:00:00*81.49500*81.51000*81.53500*81.48500
05/16/2005 00:05:00*81.49500*81.49000*81.54000*81.46500
05/16/2005 00:10:00*81.47500*81.47500*81.51500*81.46500
05/16/2005 00:15:00*81.48000*81.50000*81.50500*81.45000
05/16/2005 00:20:00*81.49000*81.50000*81.52000*81.46000
05/16/2005 00:25:00*81.51000*81.48000*81.52000*81.46000
05/16/2005 00:30:00*81.49000*81.47500*81.50000*81.43500
05/16/2005 00:35:00*81.45000*81.47500*81.50000*81.45000
05/16/2005 00:40:00*81.48000*81.46500*81.52000*81.44500
05/16/2005 00:45:00*81.46000*81.50500*81.52000*81.45500
05/16/2005 00:50:00*81.53000*81.52000*81.54000*81.47500
05/16/2005 00:55:00*81.51000*81.50000*81.53000*81.47500
05/16/2005 01:00:00*81.50500*81.49500*81.53000*81.47500
05/16/2005 01:05:00*81.50500*81.48500*81.53000*81.44000
05/16/2005 01:10:00*81.46500*81.46000*81.50500*81.45000
05/16/2005 01:15:00*81.46000*81.48500*81.51500*81.45000
05/16/2005 01:20:00*81.47500*81.51500*81.53000*81.46500
05/16/2005 01:25:00*81.53000*81.47500*81.53000*81.42000
05/16/2005 01:30:00*81.46500*81.48500*81.50000*81.43000
05/16/2005 01:35:00*81.50000*81.45500*81.51000*81.43500
05/16/2005 01:40:00*81.43500*81.45000*81.49000*81.41500
05/16/2005 01:45:00*81.45000*81.47000*81.49000*81.43000
05/16/2005 01:50:00*81.47500*81.47500*81.50500*81.43500
05/16/2005 01:55:00*81.46500*81.42500*81.50000*81.39000
05/16/2005 02:00:00*81.40000*81.37000*81.44000*81.32500
05/16/2005 02:05:00*81.35000*81.33500*81.38000*81.27500
05/16/2005 02:10:00*81.35000*81.31500*81.38000*81.29000
05/16/2005 02:15:00*81.32000*81.37000*81.39000*81.30500
05/16/2005 02:20:00*81.35500*81.35500*81.42000*81.33000
05/16/2005 02:25:00*81.36000*81.30000*81.38500*81.27000
05/16/2005 02:30:00*81.28500*81.25500*81.32000*81.19500
05/16/2005 02:35:00*81.24000*81.32500*81.35500*81.24000
05/16/2005 02:40:00*81.31000*81.32000*81.38000*81.29000
05/16/2005 02:45:00*81.31000*81.30500*81.36000*81.29000
05/16/2005 02:50:00*81.32000*81.35000*81.35000*81.26000
05/16/2005 02:55:00*81.33000*81.38000*81.40500*81.29000
05/16/2005 03:00:00*81.36500*81.39500*81.43500*81.33000
05/16/2005 03:05:00*81.38000*81.38000*81.41500*81.33000
05/16/2005 03:10:00*81.37000*81.35000*81.38500*81.29500
05/16/2005 03:15:00*81.35000*81.34500*81.39000*81.31500
05/16/2005 03:20:00*81.34500*81.35000*81.38000*81.33000
05/16/2005 03:25:00*81.36000*81.35500*81.41000*81.32500
05/16/2005 03:30:00*81.37000*81.37000*81.40000*81.34000
05/16/2005 03:35:00*81.38000*81.36500*81.41000*81.33000
05/16/2005 03:40:00*81.35000*81.36000*81.38000*81.32500
05/16/2005 03:45:00*81.34000*81.35500*81.38000*81.31500
05/16/2005 03:50:00*81.32500*81.34500*81.36500*81.32000
05/16/2005 03:55:00*81.34000*81.31000*81.35000*81.28000
05/16/2005 04:00:00*81.32000*81.27500*81.32000*81.25000
05/16/2005 04:05:00*81.27000*81.28000*81.30500*81.24000
05/16/2005 04:10:00*81.25000*81.30000*81.31000*81.24000
05/16/2005 04:15:00*81.33000*81.30000*81.34000*81.28000
05/16/2005 04:20:00*81.29000*81.34000*81.35000*81.29000
05/16/2005 04:25:00*81.34000*81.35000*81.37000*81.31000
05/16/2005 04:30:00*81.36000*81.36500*81.39000*81.33000
05/16/2005 04:35:00*81.38000*81.37500*81.40000*81.34500
05/16/2005 04:40:00*81.38000*81.38000*81.41000*81.33500
05/16/2005 04:45:00*81.38000*81.43000*81.43500*81.37000
05/16/2005 04:50:00*81.43500*81.46500*81.47000*81.39000
05/16/2005 04:55:00*81.47000*81.47500*81.56500*81.37000
05/16/2005 05:00:00*81.49000*81.52000*81.57000*81.46000
05/16/2005 05:05:00*81.53000*81.49500*81.56500*81.48000
05/16/2005 05:10:00*81.48500*81.54500*81.55000*81.47000
05/16/2005 05:15:00*81.53500*81.61000*81.63500*81.51000
05/16/2005 05:20:00*81.60000*81.50500*81.63500*81.49500
05/16/2005 05:25:00*81.52000*81.45000*81.53000*81.43000
05/16/2005 05:30:00*81.47000*81.49500*81.52000*81.44500
05/16/2005 05:35:00*81.51000*81.55000*81.56000*81.47500
05/16/2005 05:40:00*81.53000*81.55500*81.60500*81.51000
05/16/2005 05:45:00*81.53000*81.55000*81.57500*81.52000
05/16/2005 05:50:00*81.53500*81.55500*81.57500*81.52500
05/16/2005 05:55:00*81.55000*81.52000*81.59500*81.51000
05/16/2005 06:00:00*81.53500*81.51500*81.56000*81.50500
05/16/2005 06:05:00*81.55000*81.55000*81.55000*81.47000
05/16/2005 06:10:00*81.53500*81.51500*81.57000*81.50500
05/16/2005 06:15:00*81.50000*81.43000*81.53500*81.41500
05/16/2005 06:20:00*81.44000*81.48000*81.51000*81.43000
05/16/2005 06:25:00*81.47000*81.47000*81.50500*81.42000
05/16/2005 06:30:00*81.48000*81.49500*81.50500*81.40500
05/16/2005 06:35:00*81.45000*81.52500*81.55500*81.45000
05/16/2005 06:40:00*81.53000*81.51500*81.56000*81.50000
05/16/2005 06:45:00*81.54000*81.53500*81.55500*81.50500
05/16/2005 06:50:00*81.53000*81.51500*81.56500*81.49000
05/16/2005 06:55:00*81.49000*81.45000*81.52500*81.44000
05/16/2005 07:00:00*81.44000*81.52000*81.52500*81.43500
05/16/2005 07:05:00*81.52500*81.48500*81.54000*81.45000
05/16/2005 07:10:00*81.45000*81.42500*81.48500*81.40500
05/16/2005 07:15:00*81.42000*81.43500*81.46000*81.39500
05/16/2005 07:20:00*81.45000*81.39500*81.46000*81.38500
05/16/2005 07:25:00*81.39000*81.42500*81.45000*81.39000
05/16/2005 07:30:00*81.43500*81.41500*81.46000*81.39500
05/16/2005 07:35:00*81.42000*81.44000*81.44500*81.39000
05/16/2005 07:40:00*81.40000*81.41000*81.44000*81.39000
05/16/2005 07:45:00*81.42000*81.41000*81.44500*81.39000
05/16/2005 07:50:00*81.42000*81.37000*81.43000*81.36000
05/16/2005 07:55:00*81.38000*81.32000*81.40500*81.29500
05/16/2005 08:00:00*81.31500*81.26500*81.34000*81.25000
05/16/2005 08:05:00*81.28500*81.29500*81.32500*81.24500
05/16/2005 08:10:00*81.29000*81.31000*81.34000*81.28000
05/16/2005 08:15:00*81.30000*81.25000*81.32500*81.22000
05/16/2005 08:20:00*81.27000*81.20500*81.28000*81.20500
05/16/2005 08:25:00*81.22000*81.19000*81.23000*81.11500
05/16/2005 08:30:00*81.18500*81.23000*81.24500*81.15500
05/16/2005 08:35:00*81.26000*81.24000*81.27500*81.15500
05/16/2005 08:40:00*81.23000*81.30000*81.31000*81.21000
05/16/2005 08:45:00*81.23000*81.27500*81.30500*81.23000
05/16/2005 08:50:00*81.28500*81.34500*81.35000*81.25500
05/16/2005 08:55:00*81.35000*81.28000*81.36000*81.27000
05/16/2005 09:00:00*81.27000*81.24000*81.35000*81.21000
05/16/2005 09:05:00*81.24000*81.19500*81.36000*81.13500
05/16/2005 09:10:00*81.18000*81.34000*81.37500*81.14500
05/16/2005 09:15:00*81.35000*81.40500*81.43500*81.32500
05/16/2005 09:20:00*81.41000*81.36500*81.45000*81.32000
05/16/2005 09:25:00*81.36000*81.38000*81.40000*81.32500
05/16/2005 09:30:00*81.37000*81.35500*81.39500*81.28500
05/16/2005 09:35:00*81.34500*81.26500*81.36500*81.26000
05/16/2005 09:40:00*81.27500*81.27000*81.32500*81.24500
05/16/2005 09:45:00*81.26000*81.28000*81.33000*81.24000
05/16/2005 09:50:00*81.29500*81.29500*81.33500*81.24500
05/16/2005 09:55:00*81.26000*81.29000*81.31000*81.24500
05/16/2005 10:00:00*81.28000*81.28500*81.31000*81.21000
05/16/2005 10:05:00*81.27000*81.28500*81.33000*81.25500
05/16/2005 10:10:00*81.29000*81.29500*81.34500*81.24500
05/16/2005 10:15:00*81.31000*81.30000*81.34500*81.27500
05/16/2005 10:20:00*81.31500*81.30000*81.34500*81.24500
05/16/2005 10:25:00*81.29500*81.34500*81.35000*81.27500
05/16/2005 10:30:00*81.35500*81.34000*81.36000*81.31000
05/16/2005 10:35:00*81.34500*81.28000*81.35500*81.27000
05/16/2005 10:40:00*81.29500*81.28000*81.32500*81.22000
05/16/2005 10:45:00*81.25000*81.24000*81.28000*81.20000
05/16/2005 10:50:00*81.22500*81.19000*81.24000*81.15500
05/16/2005 10:55:00*81.20000*81.21500*81.23000*81.15500
05/16/2005 11:00:00*81.20500*81.18500*81.26500*81.15500
05/16/2005 11:05:00*81.18000*81.10500*81.20000*81.07000
05/16/2005 11:10:00*81.11500*81.01000*81.14500*80.97500
05/16/2005 11:15:00*80.98500*81.05000*81.05000*80.92000
05/16/2005 11:20:00*81.02500*81.01000*81.07500*80.96000
05/16/2005 11:25:00*81.00500*80.98000*81.02500*80.94500
05/16/2005 11:30:00*80.97000*80.99000*81.02000*80.93000
05/16/2005 11:35:00*80.97500*80.98500*81.01500*80.93000
05/16/2005 11:40:00*80.99500*81.05000*81.06000*80.97500
05/16/2005 11:45:00*81.00000*80.99000*81.05000*80.94000
05/16/2005 11:50:00*80.97500*80.98500*81.00500*80.94000
05/16/2005 11:55:00*80.97500*81.02000*81.05000*80.97000
05/16/2005 12:00:00*81.01500*80.96500*81.03000*80.96500
05/16/2005 12:05:00*80.98000*80.94000*80.99000*80.87000
05/16/2005 12:10:00*80.93500*80.94000*80.96000*80.89000
05/16/2005 12:15:00*80.93000*80.91500*80.97000*80.87000
05/16/2005 12:20:00*80.86500*80.88000*80.92500*80.83000
05/16/2005 12:25:00*80.87000*80.91000*80.93000*80.82500
05/16/2005 12:30:00*80.91500*80.88000*80.92000*80.86000
05/16/2005 12:35:00*80.86000*80.84500*80.90000*80.82000
05/16/2005 12:40:00*80.82500*80.80000*80.85000*80.75000
05/16/2005 12:45:00*80.78000*80.89000*80.89000*80.78000
05/16/2005 12:50:00*80.84000*80.82500*80.89000*80.80500
05/16/2005 12:55:00*80.82000*80.82500*80.85000*80.76500
05/16/2005 13:00:00*80.79500*80.79500*80.82500*80.77000
05/16/2005 13:05:00*80.80000*80.80000*80.82500*80.76000
05/16/2005 13:10:00*80.79500*80.86000*80.87000*80.79000
05/16/2005 13:15:00*80.83000*80.85500*80.87000*80.81500
05/16/2005 13:20:00*80.83000*80.81000*80.85500*80.77000
05/16/2005 13:25:00*80.79000*80.80500*80.84000*80.79000
05/16/2005 13:30:00*80.81000*80.82000*80.86000*80.79500
05/16/2005 13:35:00*80.80500*80.80500*80.85000*80.79500
05/16/2005 13:40:00*80.80000*80.79000*80.84000*80.77000
05/16/2005 13:45:00*80.82000*80.82500*80.83000*80.78000
05/16/2005 13:50:00*80.79500*80.80500*80.84000*80.76500
05/16/2005 13:55:00*80.81000*80.82000*80.85000*80.77000
05/16/2005 14:00:00*80.83000*80.84500*80.88000*80.82000
05/16/2005 14:05:00*80.84000*80.88500*80.91000*80.83000
05/16/2005 14:10:00*80.89500*80.94000*80.94000*80.86500
05/16/2005 14:15:00*81.01000*80.94000*81.01000*80.87000
05/16/2005 14:20:00*80.94500*80.95000*80.98000*80.92000
05/16/2005 14:25:00*80.94000*80.93500*80.98000*80.92000
05/16/2005 14:30:00*80.93500*80.94500*80.98000*80.91000
05/16/2005 14:35:00*80.94000*80.95500*80.98000*80.92500
05/16/2005 14:40:00*80.94500*80.96500*80.99000*80.92500
05/16/2005 14:45:00*80.94000*80.98000*80.99500*80.93500
05/16/2005 14:50:00*80.98500*80.97000*81.00000*80.95000
05/16/2005 14:55:00*80.96000*80.93500*80.99000*80.92000
05/16/2005 15:00:00*80.95000*80.85500*80.95500*80.83000
05/16/2005 15:05:00*80.86000*80.92000*80.92000*80.84500
05/16/2005 15:10:00*80.88500*80.93000*80.95000*80.83000
05/16/2005 15:15:00*80.91000*80.93000*80.96500*80.89000
05/16/2005 15:20:00*80.90500*80.88000*80.95500*80.85500
05/16/2005 15:25:00*80.85000*80.84500*80.91000*80.82500
05/16/2005 15:30:00*80.83500*80.83000*80.85500*80.78500
05/16/2005 15:35:00*80.83000*80.83000*80.86000*80.79500
05/16/2005 15:40:00*80.84000*80.78500*80.85000*80.72500
05/16/2005 15:45:00*80.78000*80.77000*80.81000*80.74500
05/16/2005 15:50:00*80.78000*80.78000*80.82500*80.75500
05/16/2005 15:55:00*80.78000*80.76000*80.81000*80.74000
05/16/2005 16:00:00*80.78500*80.78000*80.81500*80.74500
05/16/2005 16:05:00*80.76000*80.78000*80.80000*80.76000
05/16/2005 16:10:00*80.75000*80.80000*80.80500*80.74000
05/16/2005 16:15:00*80.81000*80.79000*80.81000*80.77000
05/16/2005 16:20:00*80.78500*80.75500*80.80000*80.74000
05/16/2005 16:25:00*80.75000*80.73000*80.78000*80.72000
05/16/2005 16:30:00*80.71000*80.75500*80.78500*80.71000
05/16/2005 16:35:00*80.77000*80.72500*80.78500*80.70500
05/16/2005 16:40:00*80.73000*80.73500*80.75000*80.68000
05/16/2005 16:45:00*80.71000*80.74000*80.77000*80.70000
05/16/2005 16:50:00*80.74500*80.72000*80.74500*80.70000
05/16/2005 16:55:00*80.72500*80.74500*80.77000*80.71000
05/16/2005 17:00:00*80.71000*80.71000*80.74500*80.68000
