10/12/2005 18:05:00*86.33000*86.31000*86.34000*86.31000
10/12/2005 18:10:00*86.31000*86.23000*86.32000*86.23000
10/12/2005 18:15:00*86.23000*86.27000*86.28000*86.23000
10/12/2005 18:20:00*86.27000*86.26000*86.28000*86.24000
10/12/2005 18:25:00*86.26000*86.28000*86.31000*86.25000
10/12/2005 18:30:00*86.28000*86.28000*86.29000*86.26000
10/12/2005 18:35:00*86.28000*86.28000*86.31000*86.26000
10/12/2005 18:40:00*86.28000*86.29000*86.29000*86.26000
10/12/2005 18:45:00*86.29000*86.28000*86.29000*86.26000
10/12/2005 18:50:00*86.28000*86.27000*86.28000*86.23000
10/12/2005 18:55:00*86.27000*86.31000*86.32000*86.27000
10/12/2005 19:00:00*86.31000*86.34000*86.36000*86.30000
10/12/2005 19:05:00*86.34000*86.34000*86.38000*86.31000
10/12/2005 19:10:00*86.34000*86.34000*86.36000*86.33000
10/12/2005 19:15:00*86.34000*86.35000*86.36000*86.33000
10/12/2005 19:20:00*86.35000*86.35000*86.37000*86.34000
10/12/2005 19:25:00*86.35000*86.37000*86.39000*86.34000
10/12/2005 19:30:00*86.37000*86.39000*86.42000*86.37000
10/12/2005 19:35:00*86.39000*86.37000*86.40000*86.32000
10/12/2005 19:40:00*86.37000*86.38000*86.41000*86.37000
10/12/2005 19:45:00*86.38000*86.42000*86.45000*86.38000
10/12/2005 19:50:00*86.42000*86.43000*86.45000*86.41000
10/12/2005 19:55:00*86.43000*86.46000*86.46000*86.42000
10/12/2005 20:00:00*86.46000*86.45000*86.46000*86.41000
10/12/2005 20:05:00*86.45000*86.41000*86.45000*86.41000
10/12/2005 20:10:00*86.41000*86.43000*86.45000*86.40000
10/12/2005 20:15:00*86.43000*86.43000*86.46000*86.42000
10/12/2005 20:20:00*86.43000*86.45000*86.49000*86.43000
10/12/2005 20:25:00*86.45000*86.44000*86.48000*86.42000
10/12/2005 20:30:00*86.44000*86.45000*86.46000*86.39000
10/12/2005 20:35:00*86.45000*86.46000*86.48000*86.43000
10/12/2005 20:40:00*86.46000*86.48000*86.49000*86.46000
10/12/2005 20:45:00*86.48000*86.47000*86.50000*86.45000
10/12/2005 20:50:00*86.47000*86.51000*86.51000*86.47000
10/12/2005 20:55:00*86.51000*86.49000*86.52000*86.48000
10/12/2005 21:00:00*86.49000*86.46000*86.51000*86.43000
10/12/2005 21:05:00*86.46000*86.47000*86.49000*86.44000
10/12/2005 21:10:00*86.47000*86.44000*86.48000*86.40000
10/12/2005 21:15:00*86.44000*86.46000*86.47000*86.41000
10/12/2005 21:20:00*86.46000*86.35000*86.47000*86.35000
10/12/2005 21:25:00*86.35000*86.37000*86.39000*86.32000
10/12/2005 21:30:00*86.37000*86.35000*86.41000*86.35000
10/12/2005 21:35:00*86.35000*86.13000*86.35000*86.02000
10/12/2005 21:40:00*86.13000*86.15000*86.18000*86.12000
10/12/2005 21:45:00*86.15000*86.12000*86.18000*86.10000
10/12/2005 21:50:00*86.12000*86.13000*86.15000*86.09000
10/12/2005 21:55:00*86.13000*86.14000*86.15000*86.10000
10/12/2005 22:00:00*86.14000*86.09000*86.15000*86.09000
10/12/2005 22:05:00*86.09000*86.14000*86.16000*86.09000
10/12/2005 22:10:00*86.14000*86.13000*86.15000*86.13000
10/12/2005 22:15:00*86.13000*86.13000*86.13000*86.13000
10/12/2005 22:20:00*86.13000*86.09000*86.13000*86.08000
10/12/2005 22:25:00*86.09000*86.11000*86.13000*86.07000
10/12/2005 22:30:00*86.11000*86.13000*86.13000*86.09000
10/12/2005 22:35:00*86.13000*86.14000*86.16000*86.11000
10/12/2005 22:40:00*86.14000*86.14000*86.14000*86.09000
10/12/2005 22:45:00*86.14000*86.14000*86.16000*86.13000
10/12/2005 22:50:00*86.14000*86.07000*86.16000*85.99000
10/12/2005 22:55:00*86.07000*86.14000*86.15000*86.07000
10/12/2005 23:00:00*86.14000*86.16000*86.19000*86.14000
10/12/2005 23:05:00*86.16000*86.20000*86.21000*86.14000
10/12/2005 23:10:00*86.20000*86.16000*86.23000*86.14000
10/12/2005 23:15:00*86.16000*86.21000*86.24000*86.16000
10/12/2005 23:20:00*86.21000*86.22000*86.24000*86.18000
10/12/2005 23:25:00*86.22000*86.18000*86.22000*86.16000
10/12/2005 23:30:00*86.18000*86.15000*86.20000*86.15000
10/12/2005 23:35:00*86.15000*86.21000*86.22000*86.15000
10/12/2005 23:40:00*86.21000*86.18000*86.22000*86.16000
10/12/2005 23:45:00*86.18000*86.20000*86.21000*86.16000
10/12/2005 23:50:00*86.20000*86.21000*86.23000*86.19000
10/12/2005 23:55:00*86.21000*86.21000*86.24000*86.21000
10/13/2005 00:00:00*86.21000*86.22000*86.25000*86.20000
10/13/2005 00:05:00*86.22000*86.22000*86.26000*86.22000
10/13/2005 00:10:00*86.22000*86.19000*86.24000*86.18000
10/13/2005 00:15:00*86.19000*86.22000*86.24000*86.19000
10/13/2005 00:20:00*86.22000*86.22000*86.24000*86.18000
10/13/2005 00:25:00*86.22000*86.20000*86.23000*86.20000
10/13/2005 00:30:00*86.20000*86.23000*86.24000*86.19000
10/13/2005 00:35:00*86.23000*86.23000*86.27000*86.21000
10/13/2005 00:40:00*86.23000*86.23000*86.27000*86.21000
10/13/2005 00:45:00*86.23000*86.22000*86.26000*86.19000
10/13/2005 00:50:00*86.22000*86.20000*86.25000*86.19000
10/13/2005 00:55:00*86.20000*86.24000*86.26000*86.18000
10/13/2005 01:00:00*86.24000*86.23000*86.27000*86.20000
10/13/2005 01:05:00*86.23000*86.22000*86.26000*86.21000
10/13/2005 01:10:00*86.22000*86.23000*86.26000*86.21000
10/13/2005 01:15:00*86.23000*86.23000*86.25000*86.20000
10/13/2005 01:20:00*86.23000*86.21000*86.26000*86.21000
10/13/2005 01:25:00*86.21000*86.23000*86.26000*86.19000
10/13/2005 01:30:00*86.23000*86.22000*86.24000*86.20000
10/13/2005 01:35:00*86.22000*86.17000*86.22000*86.15000
10/13/2005 01:40:00*86.17000*86.20000*86.22000*86.17000
10/13/2005 01:45:00*86.20000*86.22000*86.25000*86.18000
10/13/2005 01:50:00*86.22000*86.25000*86.27000*86.21000
10/13/2005 01:55:00*86.25000*86.22000*86.25000*86.18000
10/13/2005 02:00:00*86.22000*86.22000*86.27000*86.18000
10/13/2005 02:05:00*86.22000*86.17000*86.24000*86.16000
10/13/2005 02:10:00*86.17000*86.18000*86.20000*86.13000
10/13/2005 02:15:00*86.18000*86.21000*86.23000*86.14000
10/13/2005 02:20:00*86.21000*86.17000*86.22000*86.15000
10/13/2005 02:25:00*86.17000*86.15000*86.21000*86.13000
10/13/2005 02:30:00*86.15000*86.12000*86.17000*86.10000
10/13/2005 02:35:00*86.12000*86.13000*86.15000*86.10000
10/13/2005 02:40:00*86.13000*86.11000*86.15000*86.07000
10/13/2005 02:45:00*86.11000*86.07000*86.13000*86.04000
10/13/2005 02:50:00*86.07000*86.13000*86.14000*86.06000
10/13/2005 02:55:00*86.13000*86.11000*86.16000*86.09000
10/13/2005 03:00:00*86.11000*86.15000*86.15000*86.11000
10/13/2005 03:05:00*86.15000*86.17000*86.18000*86.14000
10/13/2005 03:10:00*86.17000*86.12000*86.17000*86.11000
10/13/2005 03:15:00*86.12000*86.11000*86.13000*86.05000
10/13/2005 03:20:00*86.11000*86.05000*86.11000*86.03000
10/13/2005 03:25:00*86.05000*86.10000*86.12000*86.03000
10/13/2005 03:30:00*86.10000*86.14000*86.15000*86.09000
10/13/2005 03:35:00*86.14000*86.09000*86.17000*86.08000
10/13/2005 03:40:00*86.09000*86.08000*86.12000*86.07000
10/13/2005 03:45:00*86.08000*86.12000*86.13000*86.06000
10/13/2005 03:50:00*86.12000*86.06000*86.14000*86.05000
10/13/2005 03:55:00*86.06000*86.07000*86.10000*86.03000
10/13/2005 04:00:00*86.07000*86.09000*86.11000*86.05000
10/13/2005 04:05:00*86.09000*86.06000*86.10000*86.02000
10/13/2005 04:10:00*86.06000*86.13000*86.13000*86.06000
10/13/2005 04:15:00*86.13000*86.09000*86.14000*86.07000
10/13/2005 04:20:00*86.09000*86.06000*86.09000*86.03000
10/13/2005 04:25:00*86.06000*86.03000*86.07000*86.01000
10/13/2005 04:30:00*86.03000*86.00000*86.07000*86.00000
10/13/2005 04:35:00*86.00000*86.06000*86.07000*85.98000
10/13/2005 04:40:00*86.06000*86.06000*86.08000*86.02000
10/13/2005 04:45:00*86.06000*86.05000*86.08000*86.02000
10/13/2005 04:50:00*86.05000*86.06000*86.09000*86.03000
10/13/2005 04:55:00*86.06000*86.09000*86.11000*86.03000
10/13/2005 05:00:00*86.09000*86.09000*86.13000*86.06000
10/13/2005 05:05:00*86.09000*86.09000*86.13000*86.06000
10/13/2005 05:10:00*86.09000*86.08000*86.10000*86.05000
10/13/2005 05:15:00*86.08000*86.06000*86.10000*86.03000
10/13/2005 05:20:00*86.06000*86.07000*86.10000*86.05000
10/13/2005 05:25:00*86.07000*86.10000*86.13000*86.06000
10/13/2005 05:30:00*86.10000*86.14000*86.17000*86.10000
10/13/2005 05:35:00*86.14000*86.07000*86.16000*86.06000
10/13/2005 05:40:00*86.07000*86.04000*86.09000*86.03000
10/13/2005 05:45:00*86.04000*86.06000*86.09000*86.04000
10/13/2005 05:50:00*86.06000*85.96000*86.06000*85.94000
10/13/2005 05:55:00*85.96000*85.96000*86.00000*85.95000
10/13/2005 06:00:00*85.96000*85.98000*86.02000*85.93000
10/13/2005 06:05:00*85.98000*86.06000*86.08000*85.98000
10/13/2005 06:10:00*86.06000*86.04000*86.12000*86.03000
10/13/2005 06:15:00*86.04000*86.02000*86.04000*85.96000
10/13/2005 06:20:00*86.02000*86.00000*86.04000*85.98000
10/13/2005 06:25:00*86.00000*86.01000*86.05000*85.99000
10/13/2005 06:30:00*86.01000*86.03000*86.03000*85.97000
10/13/2005 06:35:00*86.03000*85.96000*86.05000*85.94000
10/13/2005 06:40:00*85.96000*85.90000*85.98000*85.90000
10/13/2005 06:45:00*85.90000*85.93000*85.98000*85.88000
10/13/2005 06:50:00*85.93000*85.94000*85.97000*85.89000
10/13/2005 06:55:00*85.94000*85.94000*85.98000*85.93000
10/13/2005 07:00:00*85.94000*85.99000*85.99000*85.94000
10/13/2005 07:05:00*85.99000*86.03000*86.04000*85.96000
10/13/2005 07:10:00*86.03000*85.99000*86.04000*85.98000
10/13/2005 07:15:00*85.99000*86.00000*86.02000*85.98000
10/13/2005 07:20:00*86.00000*85.97000*86.03000*85.92000
10/13/2005 07:25:00*85.97000*85.94000*85.97000*85.91000
10/13/2005 07:30:00*85.94000*85.91000*85.97000*85.89000
10/13/2005 07:35:00*85.91000*85.96000*85.98000*85.89000
10/13/2005 07:40:00*85.96000*85.95000*85.97000*85.91000
10/13/2005 07:45:00*85.95000*85.94000*85.98000*85.91000
10/13/2005 07:50:00*85.94000*85.92000*85.95000*85.91000
10/13/2005 07:55:00*85.92000*85.90000*85.94000*85.89000
10/13/2005 08:00:00*85.90000*85.94000*85.95000*85.90000
10/13/2005 08:05:00*85.94000*85.93000*85.94000*85.90000
10/13/2005 08:10:00*85.93000*85.91000*85.94000*85.90000
10/13/2005 08:15:00*85.91000*85.92000*85.98000*85.89000
10/13/2005 08:20:00*85.92000*85.98000*85.98000*85.91000
10/13/2005 08:25:00*85.98000*85.92000*85.99000*85.90000
10/13/2005 08:30:00*85.92000*85.89000*85.93000*85.87000
10/13/2005 08:35:00*85.89000*85.86000*85.91000*85.82000
10/13/2005 08:40:00*85.86000*85.82000*85.86000*85.80000
10/13/2005 08:45:00*85.82000*85.85000*85.88000*85.82000
10/13/2005 08:50:00*85.85000*85.83000*85.87000*85.80000
10/13/2005 08:55:00*85.83000*85.82000*85.85000*85.80000
10/13/2005 09:00:00*85.82000*85.81000*85.86000*85.79000
10/13/2005 09:05:00*85.81000*85.88000*85.91000*85.81000
10/13/2005 09:10:00*85.88000*85.87000*85.93000*85.86000
10/13/2005 09:15:00*85.87000*85.85000*85.90000*85.84000
10/13/2005 09:20:00*85.85000*85.83000*85.91000*85.81000
10/13/2005 09:25:00*85.83000*85.84000*85.88000*85.82000
10/13/2005 09:30:00*85.84000*85.85000*85.89000*85.83000
10/13/2005 09:35:00*85.85000*85.83000*85.86000*85.79000
10/13/2005 09:40:00*85.83000*85.85000*85.87000*85.79000
10/13/2005 09:45:00*85.85000*85.82000*85.87000*85.80000
10/13/2005 09:50:00*85.82000*85.80000*85.84000*85.79000
10/13/2005 09:55:00*85.80000*85.82000*85.83000*85.77000
10/13/2005 10:00:00*85.82000*85.86000*85.88000*85.81000
10/13/2005 10:05:00*85.86000*85.87000*85.91000*85.85000
10/13/2005 10:10:00*85.87000*85.85000*85.92000*85.84000
10/13/2005 10:15:00*85.85000*85.85000*85.88000*85.82000
10/13/2005 10:20:00*85.85000*85.84000*85.86000*85.80000
10/13/2005 10:25:00*85.84000*85.83000*85.86000*85.79000
10/13/2005 10:30:00*85.83000*85.84000*85.86000*85.82000
10/13/2005 10:35:00*85.84000*85.88000*85.88000*85.82000
10/13/2005 10:40:00*85.88000*85.82000*85.91000*85.80000
10/13/2005 10:45:00*85.82000*85.88000*85.89000*85.81000
10/13/2005 10:50:00*85.88000*85.90000*85.94000*85.86000
10/13/2005 10:55:00*85.90000*85.87000*85.94000*85.83000
10/13/2005 11:00:00*85.87000*85.84000*85.90000*85.84000
10/13/2005 11:05:00*85.84000*85.91000*85.92000*85.84000
10/13/2005 11:10:00*85.91000*85.92000*85.95000*85.88000
10/13/2005 11:15:00*85.92000*85.93000*85.94000*85.89000
10/13/2005 11:20:00*85.93000*85.91000*85.95000*85.87000
10/13/2005 11:25:00*85.91000*85.92000*85.96000*85.90000
10/13/2005 11:30:00*85.92000*85.93000*85.94000*85.89000
10/13/2005 11:35:00*85.93000*85.89000*85.95000*85.87000
10/13/2005 11:40:00*85.89000*85.87000*85.90000*85.84000
10/13/2005 11:45:00*85.87000*85.87000*85.90000*85.85000
10/13/2005 11:50:00*85.87000*85.87000*85.89000*85.84000
10/13/2005 11:55:00*85.87000*85.85000*85.89000*85.83000
10/13/2005 12:00:00*85.85000*85.82000*85.85000*85.79000
10/13/2005 12:05:00*85.82000*85.82000*85.83000*85.79000
10/13/2005 12:10:00*85.82000*85.80000*85.85000*85.80000
10/13/2005 12:15:00*85.80000*85.87000*85.89000*85.79000
10/13/2005 12:20:00*85.87000*85.85000*85.89000*85.81000
10/13/2005 12:25:00*85.85000*85.79000*85.87000*85.75000
10/13/2005 12:30:00*85.79000*85.76000*85.81000*85.75000
10/13/2005 12:35:00*85.76000*85.82000*85.87000*85.76000
10/13/2005 12:40:00*85.82000*85.83000*85.86000*85.78000
10/13/2005 12:45:00*85.83000*85.87000*85.88000*85.81000
10/13/2005 12:50:00*85.87000*85.87000*85.91000*85.85000
10/13/2005 12:55:00*85.87000*85.88000*85.93000*85.86000
10/13/2005 13:00:00*85.88000*85.86000*85.89000*85.82000
10/13/2005 13:05:00*85.86000*85.86000*85.90000*85.83000
10/13/2005 13:10:00*85.86000*85.88000*85.88000*85.83000
10/13/2005 13:15:00*85.88000*85.87000*85.90000*85.84000
10/13/2005 13:20:00*85.87000*85.88000*85.90000*85.83000
10/13/2005 13:25:00*85.88000*85.84000*85.90000*85.81000
10/13/2005 13:30:00*85.84000*85.88000*85.89000*85.79000
10/13/2005 13:35:00*85.88000*85.88000*85.91000*85.82000
10/13/2005 13:40:00*85.88000*85.87000*85.90000*85.83000
10/13/2005 13:45:00*85.87000*85.84000*85.92000*85.83000
10/13/2005 13:50:00*85.84000*85.84000*85.89000*85.82000
10/13/2005 13:55:00*85.84000*85.85000*85.88000*85.82000
10/13/2005 14:00:00*85.85000*85.88000*85.89000*85.83000
10/13/2005 14:05:00*85.88000*85.87000*85.93000*85.85000
10/13/2005 14:10:00*85.87000*85.90000*85.90000*85.85000
10/13/2005 14:15:00*85.90000*85.87000*85.92000*85.86000
10/13/2005 14:20:00*85.87000*85.89000*85.90000*85.85000
10/13/2005 14:25:00*85.89000*85.85000*85.92000*85.84000
10/13/2005 14:30:00*85.85000*85.86000*85.88000*85.83000
10/13/2005 14:35:00*85.86000*85.85000*85.89000*85.83000
10/13/2005 14:40:00*85.85000*85.88000*85.88000*85.83000
10/13/2005 14:45:00*85.88000*85.83000*85.88000*85.82000
10/13/2005 14:50:00*85.83000*85.82000*85.84000*85.75000
10/13/2005 14:55:00*85.82000*85.80000*85.86000*85.78000
10/13/2005 15:00:00*85.80000*85.81000*85.84000*85.79000
10/13/2005 15:05:00*85.81000*85.77000*85.82000*85.76000
10/13/2005 15:10:00*85.77000*85.81000*85.83000*85.76000
10/13/2005 15:15:00*85.81000*85.82000*85.82000*85.78000
10/13/2005 15:20:00*85.82000*85.83000*85.85000*85.79000
10/13/2005 15:25:00*85.83000*85.85000*85.87000*85.81000
10/13/2005 15:30:00*85.85000*85.79000*85.87000*85.77000
10/13/2005 15:35:00*85.79000*85.78000*85.84000*85.77000
10/13/2005 15:40:00*85.78000*85.83000*85.85000*85.78000
10/13/2005 15:45:00*85.83000*85.80000*85.83000*85.76000
10/13/2005 15:50:00*85.80000*85.85000*85.88000*85.77000
10/13/2005 15:55:00*85.85000*85.84000*85.86000*85.80000
10/13/2005 16:00:00*85.84000*85.86000*85.86000*85.80000
10/13/2005 16:05:00*85.86000*85.81000*85.87000*85.80000
10/13/2005 16:10:00*85.81000*85.82000*85.84000*85.80000
10/13/2005 16:15:00*85.82000*85.80000*85.82000*85.79000
10/13/2005 16:20:00*85.80000*85.82000*85.84000*85.80000
10/13/2005 16:25:00*85.82000*85.83000*85.84000*85.80000
10/13/2005 16:30:00*85.83000*85.81000*85.85000*85.81000
10/13/2005 16:35:00*85.81000*85.86000*85.86000*85.79000
10/13/2005 16:40:00*85.86000*85.84000*85.87000*85.79000
10/13/2005 16:45:00*85.84000*85.85000*85.87000*85.82000
10/13/2005 16:50:00*85.85000*85.84000*85.87000*85.84000
10/13/2005 16:55:00*85.84000*85.88000*85.90000*85.84000
10/13/2005 17:00:00*85.88000*85.93000*85.95000*85.88000
