06/28/2005 18:05:00*83.94000*83.92500*83.97000*83.89000
06/28/2005 18:10:00*83.92500*83.91000*83.95000*83.86500
06/28/2005 18:15:00*83.88500*83.92500*83.94000*83.87500
06/28/2005 18:20:00*83.92500*83.92500*83.96000*83.89000
06/28/2005 18:25:00*83.92000*83.94500*83.97000*83.91000
06/28/2005 18:30:00*83.94000*83.97000*83.98000*83.90500
06/28/2005 18:35:00*83.94500*83.93000*83.98000*83.89000
06/28/2005 18:40:00*83.92000*83.93000*83.96500*83.89500
06/28/2005 18:45:00*83.91000*83.90000*83.93500*83.85500
06/28/2005 18:50:00*83.89000*83.89500*83.95000*83.86500
06/28/2005 18:55:00*83.90000*83.90500*83.93000*83.87000
06/28/2005 19:00:00*83.89000*83.88000*83.93000*83.86500
06/28/2005 19:05:00*83.86500*83.88000*83.90500*83.84500
06/28/2005 19:10:00*83.87500*83.90000*83.92000*83.84000
06/28/2005 19:15:00*83.87000*83.86000*83.90000*83.84000
06/28/2005 19:20:00*83.88000*83.90000*83.92000*83.84500
06/28/2005 19:25:00*83.90000*83.87000*83.91000*83.83000
06/28/2005 19:30:00*83.89000*83.86000*83.93000*83.82000
06/28/2005 19:35:00*83.85000*83.91500*83.92500*83.84000
06/28/2005 19:40:00*83.93000*83.91000*83.94000*83.87500
06/28/2005 19:45:00*83.91500*83.92500*83.94000*83.86500
06/28/2005 19:50:00*83.93000*83.91500*83.94000*83.86000
06/28/2005 19:55:00*83.91000*83.89500*83.94000*83.85500
06/28/2005 20:00:00*83.90500*83.91500*83.96000*83.88000
06/28/2005 20:05:00*83.93500*83.90500*83.94000*83.87000
06/28/2005 20:10:00*83.92500*83.96000*83.96000*83.88000
06/28/2005 20:15:00*83.93000*83.93500*83.96000*83.89000
06/28/2005 20:20:00*83.90500*83.92000*83.95000*83.86000
06/28/2005 20:25:00*83.91500*83.87500*83.93500*83.85000
06/28/2005 20:30:00*83.91500*83.87000*83.92000*83.83000
06/28/2005 20:35:00*83.88500*83.91000*83.94000*83.85000
06/28/2005 20:40:00*83.92500*83.89000*83.93500*83.85000
06/28/2005 20:45:00*83.93000*83.92500*83.96500*83.87000
06/28/2005 20:50:00*83.91500*83.94500*83.99500*83.91500
06/28/2005 20:55:00*83.92000*83.94000*83.99000*83.90000
06/28/2005 21:00:00*83.92500*83.97000*83.98500*83.91500
06/28/2005 21:05:00*83.94000*83.94500*83.99500*83.90000
06/28/2005 21:10:00*83.94500*83.93500*83.98500*83.89500
06/28/2005 21:15:00*83.93000*83.95500*84.02500*83.93000
06/28/2005 21:20:00*83.96500*83.98500*84.01000*83.94000
06/28/2005 21:25:00*84.01000*83.99000*84.02000*83.95000
06/28/2005 21:30:00*83.98500*84.00000*84.03000*83.94000
06/28/2005 21:35:00*83.99000*83.98500*84.02000*83.95000
06/28/2005 21:40:00*83.96500*83.98000*84.02000*83.94500
06/28/2005 21:45:00*84.00000*84.03000*84.03000*83.93000
06/28/2005 21:50:00*84.01500*84.00500*84.04000*83.97000
06/28/2005 21:55:00*83.98500*84.02500*84.11000*83.97500
06/28/2005 22:00:00*84.06500*84.04000*84.07500*83.99500
06/28/2005 22:05:00*84.03000*84.04500*84.12000*84.01000
06/28/2005 22:10:00*84.03000*84.03000*84.09000*83.97500
06/28/2005 22:15:00*84.01000*84.03000*84.07000*83.97000
06/28/2005 22:20:00*84.02000*84.02500*84.09000*84.00000
06/28/2005 22:25:00*84.02000*84.03500*84.09500*84.01500
06/28/2005 22:30:00*84.04500*84.08000*84.11000*84.01500
06/28/2005 22:35:00*84.09000*84.09000*84.11000*84.03500
06/28/2005 22:40:00*84.08000*84.07000*84.09500*84.01500
06/28/2005 22:45:00*84.08000*84.05000*84.11500*84.01500
06/28/2005 22:50:00*84.04500*84.05000*84.08000*83.99500
06/28/2005 22:55:00*84.04500*84.05000*84.07000*83.99000
06/28/2005 23:00:00*83.99500*84.02000*84.05000*83.97500
06/28/2005 23:05:00*84.00000*84.02500*84.06000*83.97500
06/28/2005 23:10:00*84.03500*84.06500*84.08000*84.01000
06/28/2005 23:15:00*84.06000*84.02500*84.07000*83.99500
06/28/2005 23:20:00*84.05000*84.03500*84.06000*84.00000
06/28/2005 23:25:00*84.05000*84.00500*84.07000*84.00500
06/28/2005 23:30:00*84.05000*83.95500*84.06500*83.93500
06/28/2005 23:35:00*83.97000*84.00000*84.02000*83.93500
06/28/2005 23:40:00*84.00500*83.95500*84.02000*83.95000
06/28/2005 23:45:00*83.97000*83.98000*84.00000*83.94000
06/28/2005 23:50:00*84.00000*83.97000*84.02000*83.95500
06/28/2005 23:55:00*83.95500*83.98500*84.01000*83.95000
06/29/2005 00:00:00*84.02000*83.98000*84.02000*83.95500
06/29/2005 00:05:00*83.99000*83.95500*84.01000*83.95000
06/29/2005 00:10:00*83.98500*83.99000*84.09000*83.93000
06/29/2005 00:15:00*83.99000*84.02000*84.03000*83.95500
06/29/2005 00:20:00*83.98000*84.01000*84.04000*83.97500
06/29/2005 00:25:00*84.00000*83.98500*84.03000*83.96000
06/29/2005 00:30:00*84.01000*83.99000*84.01000*83.95000
06/29/2005 00:35:00*84.01000*83.97000*84.02000*83.92000
06/29/2005 00:40:00*83.97500*83.98500*84.01000*83.95500
06/29/2005 00:45:00*83.98000*83.98000*84.03000*83.95500
06/29/2005 00:50:00*83.99000*83.99000*84.04000*83.97000
06/29/2005 00:55:00*84.01000*83.97500*84.03000*83.92000
06/29/2005 01:00:00*83.98000*83.98500*84.02000*83.94000
06/29/2005 01:05:00*83.96000*84.00500*84.04000*83.96000
06/29/2005 01:10:00*83.99500*84.00500*84.05000*83.99500
06/29/2005 01:15:00*84.00000*83.98500*84.05000*83.98000
06/29/2005 01:20:00*83.99500*84.01500*84.04500*83.97000
06/29/2005 01:25:00*83.99000*84.01000*84.04000*83.98500
06/29/2005 01:30:00*84.00500*84.02000*84.03000*83.97500
06/29/2005 01:35:00*84.01000*83.98500*84.04000*83.97500
06/29/2005 01:40:00*83.99500*84.00500*84.04500*83.97500
06/29/2005 01:45:00*84.01000*84.03500*84.06000*83.97500
06/29/2005 01:50:00*84.06000*84.02000*84.07000*83.99500
06/29/2005 01:55:00*84.03000*83.99500*84.04000*83.95500
06/29/2005 02:00:00*83.99500*83.99000*84.04000*83.93500
06/29/2005 02:05:00*83.95000*84.02500*84.04500*83.93500
06/29/2005 02:10:00*84.01000*84.01500*84.05000*83.96000
06/29/2005 02:15:00*83.99000*83.99000*84.04000*83.95500
06/29/2005 02:20:00*84.00500*84.04000*84.04500*83.95500
06/29/2005 02:25:00*84.03000*83.97500*84.07000*83.93500
06/29/2005 02:30:00*83.96500*83.98500*84.01000*83.92500
06/29/2005 02:35:00*84.00000*83.98000*84.04000*83.92000
06/29/2005 02:40:00*83.99500*83.98000*84.03000*83.94500
06/29/2005 02:45:00*84.01000*83.92500*84.02000*83.91500
06/29/2005 02:50:00*83.95500*83.98500*84.00500*83.92500
06/29/2005 02:55:00*84.02000*83.93500*84.02000*83.90500
06/29/2005 03:00:00*83.96000*83.95000*83.98500*83.90500
06/29/2005 03:05:00*83.94500*83.93500*83.98000*83.88500
06/29/2005 03:10:00*83.89500*83.91500*83.96500*83.86500
06/29/2005 03:15:00*83.90500*83.89000*83.94000*83.86500
06/29/2005 03:20:00*83.89500*83.89500*83.95000*83.86500
06/29/2005 03:25:00*83.94000*83.97000*83.99500*83.89500
06/29/2005 03:30:00*83.94500*83.99000*84.01000*83.93500
06/29/2005 03:35:00*84.02000*84.01500*84.04500*83.96500
06/29/2005 03:40:00*84.02500*83.97500*84.04500*83.95500
06/29/2005 03:45:00*83.99000*84.03000*84.09000*83.93500
06/29/2005 03:50:00*83.98500*84.03500*84.09000*83.96500
06/29/2005 03:55:00*84.06000*84.03500*84.09500*84.00000
06/29/2005 04:00:00*84.06000*84.12500*84.17500*84.03500
06/29/2005 04:05:00*84.10000*84.12500*84.18000*84.07500
06/29/2005 04:10:00*84.09500*84.13000*84.14500*84.09000
06/29/2005 04:15:00*84.13500*84.12000*84.13500*84.07500
06/29/2005 04:20:00*84.11500*84.16000*84.19000*84.09500
06/29/2005 04:25:00*84.17000*84.13500*84.18000*84.11500
06/29/2005 04:30:00*84.14000*84.18000*84.18500*84.10500
06/29/2005 04:35:00*84.17000*84.15500*84.21000*84.12000
06/29/2005 04:40:00*84.17000*84.12500*84.20500*84.12500
06/29/2005 04:45:00*84.13000*84.10500*84.16500*84.08500
06/29/2005 04:50:00*84.11500*84.10500*84.14000*84.08500
06/29/2005 04:55:00*84.11000*84.03500*84.13000*83.99500
06/29/2005 05:00:00*84.02500*84.08000*84.08000*83.99500
06/29/2005 05:05:00*84.07000*84.08000*84.11000*84.02500
06/29/2005 05:10:00*84.08500*84.06000*84.10500*84.03500
06/29/2005 05:15:00*84.05000*84.10500*84.11500*84.03500
06/29/2005 05:20:00*84.12500*84.14500*84.17000*84.07500
06/29/2005 05:25:00*84.12000*84.10500*84.17500*84.05500
06/29/2005 05:30:00*84.09500*84.07500*84.13000*84.05500
06/29/2005 05:35:00*84.08500*84.12500*84.17000*84.03500
06/29/2005 05:40:00*84.11500*84.16000*84.18000*84.09000
06/29/2005 05:45:00*84.10000*84.12500*84.17000*84.07500
06/29/2005 05:50:00*84.13000*84.12500*84.17500*84.08500
06/29/2005 05:55:00*84.12500*84.18000*84.19000*84.12500
06/29/2005 06:00:00*84.17500*84.16000*84.21000*84.12500
06/29/2005 06:05:00*84.14500*84.16000*84.20000*84.09500
06/29/2005 06:10:00*84.14500*84.18000*84.20000*84.11500
06/29/2005 06:15:00*84.12000*84.15000*84.19000*84.11500
06/29/2005 06:20:00*84.13000*84.13000*84.19000*84.09500
06/29/2005 06:25:00*84.12000*84.17000*84.17500*84.10500
06/29/2005 06:30:00*84.16000*84.19500*84.19500*84.11500
06/29/2005 06:35:00*84.18000*84.21500*84.26500*84.14500
06/29/2005 06:40:00*84.23500*84.21000*84.26500*84.18500
06/29/2005 06:45:00*84.23000*84.17500*84.24000*84.15500
06/29/2005 06:50:00*84.19500*84.14500*84.22500*84.12500
06/29/2005 06:55:00*84.14000*84.12500*84.20000*84.07500
06/29/2005 07:00:00*84.10000*84.07000*84.19000*84.03500
06/29/2005 07:05:00*84.03500*84.13500*84.18000*84.03500
06/29/2005 07:10:00*84.14500*84.14500*84.17000*84.06000
06/29/2005 07:15:00*84.18000*84.10000*84.20500*84.05500
06/29/2005 07:20:00*84.09000*84.09000*84.13000*84.06500
06/29/2005 07:25:00*84.10000*84.08000*84.13000*84.07500
06/29/2005 07:30:00*84.09500*84.14500*84.19500*84.07500
06/29/2005 07:35:00*84.17000*84.11000*84.18000*84.08500
06/29/2005 07:40:00*84.12000*84.16500*84.18000*84.08500
06/29/2005 07:45:00*84.15000*84.15500*84.20500*84.11500
06/29/2005 07:50:00*84.15000*84.09000*84.17000*84.07500
06/29/2005 07:55:00*84.07000*84.08000*84.15500*84.05500
06/29/2005 08:00:00*84.07000*84.07500*84.14000*84.04500
06/29/2005 08:05:00*84.05500*84.08500*84.11500*84.02500
06/29/2005 08:10:00*84.06000*84.05500*84.12500*84.01500
06/29/2005 08:15:00*84.10000*84.06500*84.11000*84.01000
06/29/2005 08:20:00*84.07500*84.10500*84.12500*84.02500
06/29/2005 08:25:00*84.08000*84.09500*84.14500*84.04500
06/29/2005 08:30:00*84.11000*84.14500*84.16500*84.07500
06/29/2005 08:35:00*84.12000*84.10500*84.15500*84.02500
06/29/2005 08:40:00*84.07500*84.01000*84.12500*84.01000
06/29/2005 08:45:00*84.13000*83.97500*84.13000*83.92500
06/29/2005 08:50:00*83.99500*83.97000*84.00500*83.92000
06/29/2005 08:55:00*83.95000*83.97500*84.02500*83.93000
06/29/2005 09:00:00*83.97500*83.93500*84.01500*83.91500
06/29/2005 09:05:00*83.93500*83.93000*84.01000*83.87500
06/29/2005 09:10:00*83.94000*83.98500*84.01500*83.90500
06/29/2005 09:15:00*83.99000*83.96500*84.00500*83.89500
06/29/2005 09:20:00*83.93500*84.01500*84.04500*83.93000
06/29/2005 09:25:00*84.02000*84.03500*84.05500*83.99500
06/29/2005 09:30:00*84.02500*84.08000*84.08500*84.00000
06/29/2005 09:35:00*84.05500*84.02500*84.09500*84.00000
06/29/2005 09:40:00*84.02000*84.04000*84.05000*83.98500
06/29/2005 09:45:00*84.02000*83.97000*84.05000*83.95000
06/29/2005 09:50:00*83.99000*84.01000*84.05500*83.97000
06/29/2005 09:55:00*84.01000*84.01500*84.05000*83.93500
06/29/2005 10:00:00*84.00500*84.02500*84.05000*83.96000
06/29/2005 10:05:00*84.04500*84.02500*84.06500*83.97500
06/29/2005 10:10:00*84.00500*83.98500*84.03500*83.95500
06/29/2005 10:15:00*83.99000*83.94500*84.03000*83.93500
06/29/2005 10:20:00*83.99000*83.99000*84.01500*83.90500
06/29/2005 10:25:00*84.02000*83.93000*84.02000*83.90500
06/29/2005 10:30:00*83.92500*83.96500*84.02000*83.92500
06/29/2005 10:35:00*83.97000*83.98500*83.98500*83.88500
06/29/2005 10:40:00*83.95500*83.98000*84.04500*83.93000
06/29/2005 10:45:00*83.99000*84.02000*84.07000*83.96500
06/29/2005 10:50:00*84.01500*84.01500*84.11500*83.97500
06/29/2005 10:55:00*84.03500*84.02000*84.05500*83.95500
06/29/2005 11:00:00*83.98500*84.04500*84.08500*83.98500
06/29/2005 11:05:00*84.05000*84.00500*84.06500*83.97500
06/29/2005 11:10:00*84.02000*84.07500*84.11000*84.00500
06/29/2005 11:15:00*84.08000*84.00500*84.10500*83.99000
06/29/2005 11:20:00*84.00000*84.02000*84.04000*83.95500
06/29/2005 11:25:00*84.00500*84.08000*84.11500*83.99500
06/29/2005 11:30:00*84.05500*84.02000*84.09000*83.97500
06/29/2005 11:35:00*84.01500*84.13500*84.16500*83.99500
06/29/2005 11:40:00*84.12000*84.16500*84.18500*84.10500
06/29/2005 11:45:00*84.18000*84.12500*84.21500*84.11000
06/29/2005 11:50:00*84.12000*84.13500*84.15500*84.06500
06/29/2005 11:55:00*84.17000*84.09500*84.17000*84.05000
06/29/2005 12:00:00*84.08500*84.09500*84.13000*84.01000
06/29/2005 12:05:00*84.09500*84.10000*84.14000*84.06500
06/29/2005 12:10:00*84.09000*84.02000*84.11000*84.02000
06/29/2005 12:15:00*84.02500*84.08500*84.09000*84.00000
06/29/2005 12:20:00*84.05500*84.05500*84.12500*84.03500
06/29/2005 12:25:00*84.06500*84.07000*84.10500*84.02000
06/29/2005 12:30:00*84.05500*84.07500*84.10500*84.04500
06/29/2005 12:35:00*84.03500*84.10500*84.13000*84.03000
06/29/2005 12:40:00*84.09500*84.08000*84.11500*84.06500
06/29/2005 12:45:00*84.07000*84.08000*84.10500*84.04500
06/29/2005 12:50:00*84.10000*84.10000*84.13000*84.08000
06/29/2005 12:55:00*84.11000*84.04000*84.11000*84.02500
06/29/2005 13:00:00*84.05000*84.04500*84.09000*84.03500
06/29/2005 13:05:00*84.05000*84.03500*84.08500*84.02000
06/29/2005 13:10:00*84.03500*84.04000*84.06000*84.00000
06/29/2005 13:15:00*84.06000*84.06500*84.09000*84.00000
06/29/2005 13:20:00*84.06000*84.10500*84.13500*84.04000
06/29/2005 13:25:00*84.08000*84.11500*84.12000*84.06000
06/29/2005 13:30:00*84.12000*84.11000*84.14000*84.08500
06/29/2005 13:35:00*84.11000*84.10000*84.15000*84.07000
06/29/2005 13:40:00*84.11000*84.10000*84.12000*84.07500
06/29/2005 13:45:00*84.10000*84.11000*84.13000*84.08000
06/29/2005 13:50:00*84.11500*84.17500*84.17500*84.06000
06/29/2005 13:55:00*84.15000*84.19500*84.22500*84.10000
06/29/2005 14:00:00*84.18500*84.24500*84.26500*84.16000
06/29/2005 14:05:00*84.24000*84.22000*84.27000*84.20000
06/29/2005 14:10:00*84.21000*84.21500*84.25000*84.19000
06/29/2005 14:15:00*84.22000*84.21000*84.27000*84.18000
06/29/2005 14:20:00*84.20000*84.24500*84.26000*84.19500
06/29/2005 14:25:00*84.19000*84.20500*84.26000*84.18000
06/29/2005 14:30:00*84.22000*84.15000*84.23500*84.14000
06/29/2005 14:35:00*84.18000*84.20000*84.22000*84.14000
06/29/2005 14:40:00*84.19500*84.18500*84.21000*84.15000
06/29/2005 14:45:00*84.21000*84.20500*84.22000*84.16500
06/29/2005 14:50:00*84.17500*84.17500*84.20500*84.15500
06/29/2005 14:55:00*84.16500*84.14000*84.20000*84.14000
06/29/2005 15:00:00*84.17500*84.18000*84.20000*84.13000
06/29/2005 15:05:00*84.19000*84.20000*84.23000*84.17000
06/29/2005 15:10:00*84.18000*84.18500*84.21000*84.16000
06/29/2005 15:15:00*84.19000*84.18500*84.22000*84.17000
06/29/2005 15:20:00*84.20500*84.18000*84.22000*84.17000
06/29/2005 15:25:00*84.20000*84.21000*84.24000*84.16000
06/29/2005 15:30:00*84.20000*84.21000*84.23500*84.17000
06/29/2005 15:35:00*84.19000*84.20000*84.22000*84.11500
06/29/2005 15:40:00*84.19500*84.20000*84.24000*84.17000
06/29/2005 15:45:00*84.18000*84.18000*84.21500*84.15500
06/29/2005 15:50:00*84.17500*84.19000*84.21500*84.15500
06/29/2005 15:55:00*84.17500*84.17500*84.22000*84.16000
06/29/2005 16:00:00*84.20500*84.19500*84.22000*84.15500
06/29/2005 16:05:00*84.20000*84.19500*84.23000*84.16500
06/29/2005 16:10:00*84.20500*84.20000*84.22000*84.17500
06/29/2005 16:15:00*84.19000*84.18500*84.23000*84.16000
06/29/2005 16:20:00*84.21000*84.16500*84.22000*84.15000
06/29/2005 16:25:00*84.18000*84.16500*84.20000*84.13500
06/29/2005 16:30:00*84.19000*84.16000*84.19000*84.15000
06/29/2005 16:35:00*84.14500*84.19000*84.20000*84.13500
06/29/2005 16:40:00*84.17000*84.20500*84.21500*84.15000
06/29/2005 16:45:00*84.19000*84.17000*84.21000*84.15500
06/29/2005 16:50:00*84.16000*84.19000*84.21500*84.14500
06/29/2005 16:55:00*84.17000*84.16000*84.19500*84.09500
06/29/2005 17:00:00*84.17000*84.14500*84.19500*84.13500
