06/14/2005 18:05:00*83.55000*83.53000*83.59000*83.50500
06/14/2005 18:10:00*83.52000*83.53000*83.55000*83.49500
06/14/2005 18:15:00*83.52000*83.52000*83.55000*83.49500
06/14/2005 18:20:00*83.50500*83.48500*83.52500*83.48500
06/14/2005 18:25:00*83.51000*83.50000*83.54000*83.48500
06/14/2005 18:30:00*83.51000*83.50500*83.51500*83.48000
06/14/2005 18:35:00*83.49000*83.51500*83.53000*83.47500
06/14/2005 18:40:00*83.49000*83.55000*83.56000*83.49000
06/14/2005 18:45:00*83.56000*83.52000*83.56000*83.50000
06/14/2005 18:50:00*83.51000*83.54000*83.55000*83.49500
06/14/2005 18:55:00*83.53000*83.56000*83.57000*83.51500
06/14/2005 19:00:00*83.53000*83.52500*83.56000*83.51000
06/14/2005 19:05:00*83.54000*83.55000*83.62000*83.52500
06/14/2005 19:10:00*83.53000*83.53000*83.56000*83.51500
06/14/2005 19:15:00*83.52000*83.55000*83.57500*83.50500
06/14/2005 19:20:00*83.55500*83.57000*83.57500*83.51500
06/14/2005 19:25:00*83.59000*83.58000*83.64000*83.54500
06/14/2005 19:30:00*83.56000*83.61000*83.63500*83.55000
06/14/2005 19:35:00*83.60000*83.58500*83.62500*83.56500
06/14/2005 19:40:00*83.59000*83.55500*83.62500*83.55500
06/14/2005 19:45:00*83.59000*83.54500*83.60000*83.52000
06/14/2005 19:50:00*83.54000*83.55000*83.58500*83.53000
06/14/2005 19:55:00*83.56000*83.54500*83.57500*83.51500
06/14/2005 20:00:00*83.54000*83.54500*83.59500*83.52000
06/14/2005 20:05:00*83.54000*83.61500*83.67000*83.53000
06/14/2005 20:10:00*83.59500*83.59500*83.63500*83.56000
06/14/2005 20:15:00*83.59000*83.55500*83.60500*83.52000
06/14/2005 20:20:00*83.56500*83.53000*83.58000*83.49000
06/14/2005 20:25:00*83.56000*83.57000*83.60500*83.51000
06/14/2005 20:30:00*83.56500*83.57000*83.67500*83.53000
06/14/2005 20:35:00*83.59000*83.55000*83.59000*83.52000
06/14/2005 20:40:00*83.54000*83.61000*83.61000*83.52000
06/14/2005 20:45:00*83.60500*83.58000*83.63000*83.54000
06/14/2005 20:50:00*83.59000*83.58000*83.61000*83.53000
06/14/2005 20:55:00*83.58000*83.58000*83.62000*83.55500
06/14/2005 21:00:00*83.58500*83.54000*83.61000*83.50000
06/14/2005 21:05:00*83.55000*83.51500*83.57500*83.46000
06/14/2005 21:10:00*83.45000*83.45500*83.53000*83.43500
06/14/2005 21:15:00*83.46000*83.40500*83.50000*83.40000
06/14/2005 21:20:00*83.43500*83.43500*83.47000*83.40500
06/14/2005 21:25:00*83.42500*83.45500*83.50000*83.41000
06/14/2005 21:30:00*83.47000*83.41500*83.47000*83.36000
06/14/2005 21:35:00*83.40000*83.42000*83.45000*83.38500
06/14/2005 21:40:00*83.43000*83.44000*83.46000*83.36000
06/14/2005 21:45:00*83.44000*83.44500*83.54500*83.43000
06/14/2005 21:50:00*83.45500*83.46000*83.47500*83.42000
06/14/2005 21:55:00*83.45000*83.40000*83.46000*83.36500
06/14/2005 22:00:00*83.39000*83.37500*83.41000*83.35000
06/14/2005 22:05:00*83.37000*83.37000*83.42000*83.36000
06/14/2005 22:10:00*83.39000*83.40500*83.41500*83.37000
06/14/2005 22:15:00*83.41000*83.42000*83.43000*83.35000
06/14/2005 22:20:00*83.39500*83.47000*83.48000*83.38000
06/14/2005 22:25:00*83.41000*83.41500*83.47000*83.38000
06/14/2005 22:30:00*83.40500*83.40000*83.44500*83.37000
06/14/2005 22:35:00*83.41000*83.42000*83.46000*83.37000
06/14/2005 22:40:00*83.41000*83.38500*83.46000*83.37000
06/14/2005 22:45:00*83.36000*83.42000*83.43500*83.36000
06/14/2005 22:50:00*83.43000*83.41500*83.44000*83.37000
06/14/2005 22:55:00*83.41000*83.40000*83.43000*83.37000
06/14/2005 23:00:00*83.39000*83.39500*83.42000*83.36000
06/14/2005 23:05:00*83.41000*83.36000*83.42000*83.35000
06/14/2005 23:10:00*83.38500*83.46000*83.47000*83.35000
06/14/2005 23:15:00*83.47000*83.47000*83.49500*83.42000
06/14/2005 23:20:00*83.46000*83.47500*83.51500*83.43500
06/14/2005 23:25:00*83.47000*83.45500*83.49500*83.42000
06/14/2005 23:30:00*83.46000*83.45000*83.48000*83.42000
06/14/2005 23:35:00*83.45000*83.47000*83.48000*83.42500
06/14/2005 23:40:00*83.46000*83.48000*83.49500*83.42500
06/14/2005 23:45:00*83.51000*83.49000*83.51000*83.45500
06/14/2005 23:50:00*83.47000*83.45000*83.52000*83.43000
06/14/2005 23:55:00*83.47000*83.52000*83.54000*83.44000
06/15/2005 00:00:00*83.50000*83.50500*83.54000*83.46500
06/15/2005 00:05:00*83.51000*83.55000*83.55000*83.48500
06/15/2005 00:10:00*83.52500*83.52500*83.55500*83.49500
06/15/2005 00:15:00*83.51000*83.49500*83.54000*83.46000
06/15/2005 00:20:00*83.50000*83.47000*83.52500*83.46000
06/15/2005 00:25:00*83.49000*83.43000*83.50000*83.42000
06/15/2005 00:30:00*83.44000*83.48500*83.48500*83.39000
06/15/2005 00:35:00*83.49000*83.42000*83.49000*83.40000
06/15/2005 00:40:00*83.40500*83.43000*83.45500*83.37000
06/15/2005 00:45:00*83.44000*83.40000*83.45500*83.38000
06/15/2005 00:50:00*83.43500*83.38500*83.44000*83.36000
06/15/2005 00:55:00*83.40500*83.42000*83.46000*83.38500
06/15/2005 01:00:00*83.43000*83.44000*83.46000*83.38000
06/15/2005 01:05:00*83.37000*83.39000*83.44000*83.34500
06/15/2005 01:10:00*83.38000*83.39000*83.42000*83.33500
06/15/2005 01:15:00*83.40000*83.41000*83.43000*83.37000
06/15/2005 01:20:00*83.41500*83.44000*83.44000*83.37000
06/15/2005 01:25:00*83.43500*83.41500*83.46000*83.39000
06/15/2005 01:30:00*83.44000*83.40000*83.44000*83.38000
06/15/2005 01:35:00*83.39000*83.43000*83.47000*83.38000
06/15/2005 01:40:00*83.41500*83.40000*83.44500*83.36500
06/15/2005 01:45:00*83.40000*83.39500*83.44000*83.36000
06/15/2005 01:50:00*83.38500*83.40000*83.43000*83.38000
06/15/2005 01:55:00*83.41000*83.42000*83.45000*83.37500
06/15/2005 02:00:00*83.40500*83.40000*83.44000*83.38500
06/15/2005 02:05:00*83.39000*83.40000*83.43000*83.37000
06/15/2005 02:10:00*83.41500*83.44000*83.46000*83.39000
06/15/2005 02:15:00*83.42000*83.43500*83.48500*83.41000
06/15/2005 02:20:00*83.46000*83.47000*83.50000*83.43000
06/15/2005 02:25:00*83.47000*83.44500*83.49500*83.42000
06/15/2005 02:30:00*83.48500*83.48500*83.49500*83.43000
06/15/2005 02:35:00*83.48000*83.48000*83.50500*83.44000
06/15/2005 02:40:00*83.47500*83.45000*83.56500*83.45000
06/15/2005 02:45:00*83.46000*83.49000*83.53500*83.44500
06/15/2005 02:50:00*83.48500*83.47000*83.50500*83.40000
06/15/2005 02:55:00*83.46000*83.43500*83.49000*83.42000
06/15/2005 03:00:00*83.44000*83.48000*83.50500*83.43000
06/15/2005 03:05:00*83.50000*83.49500*83.52000*83.45000
06/15/2005 03:10:00*83.50000*83.49000*83.53000*83.46500
06/15/2005 03:15:00*83.52000*83.52000*83.55000*83.49000
06/15/2005 03:20:00*83.51500*83.52500*83.54000*83.49500
06/15/2005 03:25:00*83.51500*83.55000*83.56000*83.51000
06/15/2005 03:30:00*83.54000*83.53000*83.58500*83.51000
06/15/2005 03:35:00*83.53000*83.54000*83.56000*83.52000
06/15/2005 03:40:00*83.53500*83.57000*83.60500*83.52000
06/15/2005 03:45:00*83.57000*83.56500*83.60500*83.54000
06/15/2005 03:50:00*83.55500*83.59000*83.62500*83.55500
06/15/2005 03:55:00*83.59000*83.64000*83.65500*83.56500
06/15/2005 04:00:00*83.63000*83.62500*83.67500*83.55500
06/15/2005 04:05:00*83.60000*83.59000*83.63500*83.54500
06/15/2005 04:10:00*83.61500*83.63500*83.63500*83.55500
06/15/2005 04:15:00*83.60000*83.56500*83.64500*83.55500
06/15/2005 04:20:00*83.58500*83.56000*83.60500*83.50500
06/15/2005 04:25:00*83.61000*83.55500*83.61000*83.51500
06/15/2005 04:30:00*83.53500*83.58000*83.62500*83.52500
06/15/2005 04:35:00*83.57000*83.58500*83.60000*83.52500
06/15/2005 04:40:00*83.57500*83.57000*83.61500*83.53500
06/15/2005 04:45:00*83.56000*83.55500*83.61000*83.54500
06/15/2005 04:50:00*83.55500*83.58000*83.62500*83.52500
06/15/2005 04:55:00*83.56500*83.56500*83.63500*83.56500
06/15/2005 05:00:00*83.58500*83.58500*83.63500*83.55500
06/15/2005 05:05:00*83.55500*83.58500*83.61000*83.54500
06/15/2005 05:10:00*83.56500*83.61000*83.62500*83.56500
06/15/2005 05:15:00*83.60000*83.61500*83.63500*83.56500
06/15/2005 05:20:00*83.60500*83.58500*83.62500*83.55500
06/15/2005 05:25:00*83.57500*83.59500*83.64500*83.55000
06/15/2005 05:30:00*83.61000*83.64000*83.65500*83.58500
06/15/2005 05:35:00*83.62000*83.65500*83.68500*83.61000
06/15/2005 05:40:00*83.66500*83.65000*83.68500*83.60500
06/15/2005 05:45:00*83.64000*83.63000*83.70000*83.60500
06/15/2005 05:50:00*83.64000*83.60500*83.69000*83.60500
06/15/2005 05:55:00*83.65000*83.63000*83.67500*83.58500
06/15/2005 06:00:00*83.64000*83.66500*83.68500*83.60500
06/15/2005 06:05:00*83.69000*83.63500*83.70000*83.60000
06/15/2005 06:10:00*83.66500*83.62000*83.67500*83.58000
06/15/2005 06:15:00*83.64000*83.60500*83.66000*83.58500
06/15/2005 06:20:00*83.60000*83.62500*83.65500*83.59000
06/15/2005 06:25:00*83.63000*83.58500*83.65500*83.57500
06/15/2005 06:30:00*83.56500*83.57500*83.61500*83.55500
06/15/2005 06:35:00*83.56000*83.60500*83.63000*83.55500
06/15/2005 06:40:00*83.60500*83.62000*83.64000*83.57000
06/15/2005 06:45:00*83.62000*83.63000*83.65000*83.58000
06/15/2005 06:50:00*83.62500*83.64000*83.66000*83.61000
06/15/2005 06:55:00*83.63000*83.59000*83.65000*83.57500
06/15/2005 07:00:00*83.60000*83.57500*83.73000*83.55500
06/15/2005 07:05:00*83.58000*83.59000*83.62500*83.55000
06/15/2005 07:10:00*83.62000*83.60000*83.63000*83.57000
06/15/2005 07:15:00*83.61000*83.65000*83.66000*83.59000
06/15/2005 07:20:00*83.65500*83.70000*83.73500*83.61500
06/15/2005 07:25:00*83.70000*83.68000*83.73500*83.66000
06/15/2005 07:30:00*83.67500*83.68000*83.74000*83.66500
06/15/2005 07:35:00*83.68000*83.70000*83.73500*83.66500
06/15/2005 07:40:00*83.71500*83.70000*83.78000*83.67000
06/15/2005 07:45:00*83.70000*83.70500*83.73000*83.65000
06/15/2005 07:50:00*83.70500*83.69500*83.72000*83.66000
06/15/2005 07:55:00*83.68000*83.74000*83.76500*83.68000
06/15/2005 08:00:00*83.73000*83.75500*83.75500*83.70500
06/15/2005 08:05:00*83.72000*83.74000*83.78500*83.71500
06/15/2005 08:10:00*83.73500*83.76000*83.78000*83.67000
06/15/2005 08:15:00*83.77000*83.79500*83.81000*83.73000
06/15/2005 08:20:00*83.81500*83.79500*83.93000*83.76500
06/15/2005 08:25:00*83.79000*83.76000*83.83000*83.74500
06/15/2005 08:30:00*83.78500*83.80000*83.87000*83.74000
06/15/2005 08:35:00*83.82000*83.72500*83.85500*83.70500
06/15/2005 08:40:00*83.76000*83.71500*83.77000*83.67000
06/15/2005 08:45:00*83.72000*83.78000*83.83000*83.71500
06/15/2005 08:50:00*83.80500*83.81500*83.88000*83.78000
06/15/2005 08:55:00*83.81000*83.85500*83.90000*83.81000
06/15/2005 09:00:00*83.89000*83.84500*83.89000*83.82500
06/15/2005 09:05:00*83.85500*83.86500*83.93000*83.74500
06/15/2005 09:10:00*83.87500*83.88500*83.93500*83.83000
06/15/2005 09:15:00*83.85500*83.88000*83.91000*83.82000
06/15/2005 09:20:00*83.88500*83.86500*83.92000*83.83500
06/15/2005 09:25:00*83.88000*83.78000*83.90500*83.74500
06/15/2005 09:30:00*83.79000*83.80000*83.83000*83.74500
06/15/2005 09:35:00*83.80000*83.84000*83.89500*83.70000
06/15/2005 09:40:00*83.82500*83.81500*83.92000*83.81500
06/15/2005 09:45:00*83.84000*83.86500*83.89000*83.79000
06/15/2005 09:50:00*83.83500*83.82500*83.87500*83.77000
06/15/2005 09:55:00*83.84000*83.87500*83.92500*83.79000
06/15/2005 10:00:00*83.86000*83.94500*83.96000*83.85500
06/15/2005 10:05:00*83.93000*83.92000*83.97000*83.89000
06/15/2005 10:10:00*83.94000*83.94500*84.00000*83.89000
06/15/2005 10:15:00*83.94000*83.91000*83.98000*83.86500
06/15/2005 10:20:00*83.91500*83.86500*83.94500*83.83500
06/15/2005 10:25:00*83.86000*83.93000*83.95000*83.85000
06/15/2005 10:30:00*83.92000*83.90000*83.95500*83.86000
06/15/2005 10:35:00*83.87500*83.98500*83.99000*83.86500
06/15/2005 10:40:00*83.96500*83.89500*83.99500*83.88000
06/15/2005 10:45:00*83.89000*83.87000*83.92000*83.83000
06/15/2005 10:50:00*83.88000*83.86000*83.90000*83.82000
06/15/2005 10:55:00*83.86000*83.86000*83.90000*83.81500
06/15/2005 11:00:00*83.84000*83.91000*83.94000*83.83000
06/15/2005 11:05:00*83.90500*83.94000*83.98000*83.87500
06/15/2005 11:10:00*83.93500*83.95000*83.99500*83.92000
06/15/2005 11:15:00*83.97000*84.01000*84.01000*83.93000
06/15/2005 11:20:00*83.99000*83.98000*84.06000*83.95000
06/15/2005 11:25:00*83.98000*83.93000*84.01000*83.93000
06/15/2005 11:30:00*83.96500*83.99000*84.03000*83.93000
06/15/2005 11:35:00*83.98500*84.00500*84.04000*83.95500
06/15/2005 11:40:00*83.97500*83.97500*84.04000*83.95500
06/15/2005 11:45:00*84.03000*83.96500*84.04500*83.96000
06/15/2005 11:50:00*83.95500*83.95000*84.04000*83.95000
06/15/2005 11:55:00*83.97000*83.99000*84.02000*83.95000
06/15/2005 12:00:00*83.96000*83.97500*84.00500*83.93000
06/15/2005 12:05:00*83.98000*83.98000*84.02000*83.94000
06/15/2005 12:10:00*83.99000*83.98000*84.01000*83.94500
06/15/2005 12:15:00*83.95000*83.97500*84.01000*83.94000
06/15/2005 12:20:00*83.97000*83.99000*84.01000*83.92500
06/15/2005 12:25:00*83.98000*84.04000*84.04000*83.94500
06/15/2005 12:30:00*84.01500*84.01500*84.05000*83.97000
06/15/2005 12:35:00*84.02000*84.04500*84.07500*83.99500
06/15/2005 12:40:00*84.07000*84.03500*84.08500*83.99000
06/15/2005 12:45:00*83.98000*84.04000*84.04000*83.97500
06/15/2005 12:50:00*84.01000*84.04500*84.05500*84.00000
06/15/2005 12:55:00*84.00000*84.03000*84.04500*83.98500
06/15/2005 13:00:00*84.02000*84.03000*84.04000*83.98000
06/15/2005 13:05:00*84.00000*84.00500*84.05000*84.00000
06/15/2005 13:10:00*84.03500*84.00500*84.05000*84.00500
06/15/2005 13:15:00*84.01500*84.04000*84.07000*83.99500
06/15/2005 13:20:00*84.04500*84.02500*84.09000*84.02500
06/15/2005 13:25:00*84.02000*84.05500*84.08000*84.02000
06/15/2005 13:30:00*84.04500*84.05000*84.07000*84.02500
06/15/2005 13:35:00*84.03500*84.06500*84.09000*84.02500
06/15/2005 13:40:00*84.08500*84.05000*84.08500*84.03000
06/15/2005 13:45:00*84.02500*84.02000*84.06000*83.99000
06/15/2005 13:50:00*84.01500*84.03000*84.05000*84.00500
06/15/2005 13:55:00*84.02000*84.04000*84.07000*83.99000
06/15/2005 14:00:00*84.05500*84.05000*84.09000*84.02500
06/15/2005 14:05:00*84.07000*84.05500*84.08500*84.02000
06/15/2005 14:10:00*84.05500*84.05000*84.07000*84.00000
06/15/2005 14:15:00*84.04500*84.03000*84.08000*84.01000
06/15/2005 14:20:00*84.02000*84.03500*84.07000*84.01500
06/15/2005 14:25:00*84.01500*84.04500*84.07000*83.99000
06/15/2005 14:30:00*84.03000*84.06000*84.07000*84.01000
06/15/2005 14:35:00*84.02000*84.05000*84.08000*84.01500
06/15/2005 14:40:00*84.06500*84.07000*84.08000*84.03000
06/15/2005 14:45:00*84.06000*84.08000*84.10000*84.04000
06/15/2005 14:50:00*84.05500*84.08500*84.11500*84.05500
06/15/2005 14:55:00*84.09000*84.09000*84.09000*84.04000
06/15/2005 15:00:00*84.07500*84.14500*84.15500*84.06000
06/15/2005 15:05:00*84.15000*84.10000*84.15000*84.06000
06/15/2005 15:10:00*84.08500*84.14000*84.14000*84.08500
06/15/2005 15:15:00*84.12500*84.09000*84.14000*84.08500
06/15/2005 15:20:00*84.10000*84.08500*84.13000*84.07500
06/15/2005 15:25:00*84.11000*84.07000*84.12000*84.06000
06/15/2005 15:30:00*84.08500*84.09000*84.10000*84.05000
06/15/2005 15:35:00*84.08000*84.07500*84.10000*84.04000
06/15/2005 15:40:00*84.06000*84.09000*84.10000*84.05000
06/15/2005 15:45:00*84.07000*84.08000*84.10500*84.06000
06/15/2005 15:50:00*84.07000*84.07000*84.10000*84.05500
06/15/2005 15:55:00*84.06000*84.10000*84.11000*84.06000
06/15/2005 16:00:00*84.08500*84.06000*84.10000*84.06000
06/15/2005 16:05:00*84.07000*84.07000*84.10000*84.06000
06/15/2005 16:10:00*84.08500*84.07500*84.11000*84.06000
06/15/2005 16:15:00*84.10000*84.09000*84.12000*84.07000
06/15/2005 16:20:00*84.10000*84.06000*84.11000*84.06000
06/15/2005 16:25:00*84.07000*84.08000*84.11000*84.06000
06/15/2005 16:30:00*84.07000*84.09500*84.10500*84.04000
06/15/2005 16:35:00*84.10000*84.08000*84.13000*84.04000
06/15/2005 16:40:00*84.09000*84.06000*84.10000*84.04000
06/15/2005 16:45:00*84.07000*84.08000*84.10000*84.05000
06/15/2005 16:50:00*84.06500*84.05000*84.08500*84.03500
06/15/2005 16:55:00*84.05000*84.05000*84.08000*84.02500
06/15/2005 17:00:00*84.07000*84.07000*84.09000*84.03000
