11/27/2005 17:05:00*87.84000*87.81000*87.84000*87.79000
11/27/2005 17:10:00*87.81000*87.78000*87.84000*87.76000
11/27/2005 17:15:00*87.78000*87.81000*87.83000*87.77000
11/27/2005 17:20:00*87.81000*87.82000*87.83000*87.80000
11/27/2005 17:25:00*87.82000*87.82000*87.84000*87.82000
11/27/2005 17:30:00*87.82000*87.82000*87.84000*87.81000
11/27/2005 17:35:00*87.82000*87.82000*87.86000*87.81000
11/27/2005 17:40:00*87.82000*87.81000*87.83000*87.80000
11/27/2005 17:45:00*87.81000*87.81000*87.83000*87.79000
11/27/2005 17:50:00*87.81000*87.79000*87.81000*87.76000
11/27/2005 17:55:00*87.79000*87.77000*87.80000*87.77000
11/27/2005 18:00:00*87.77000*87.78000*87.80000*87.77000
11/27/2005 18:05:00*87.78000*87.79000*87.82000*87.78000
11/27/2005 18:10:00*87.79000*87.83000*87.85000*87.79000
11/27/2005 18:15:00*87.83000*87.85000*87.86000*87.83000
11/27/2005 18:20:00*87.85000*87.84000*87.86000*87.83000
11/27/2005 18:25:00*87.84000*87.82000*87.87000*87.82000
11/27/2005 18:30:00*87.82000*87.82000*87.86000*87.82000
11/27/2005 18:35:00*87.82000*87.88000*87.89000*87.82000
11/27/2005 18:40:00*87.88000*87.88000*87.90000*87.85000
11/27/2005 18:45:00*87.88000*87.89000*87.91000*87.87000
11/27/2005 18:50:00*87.89000*87.88000*87.91000*87.87000
11/27/2005 18:55:00*87.88000*87.88000*87.90000*87.86000
11/27/2005 19:00:00*87.88000*87.91000*87.93000*87.86000
11/27/2005 19:05:00*87.91000*87.85000*87.93000*87.85000
11/27/2005 19:10:00*87.85000*87.87000*87.91000*87.84000
11/27/2005 19:15:00*87.87000*87.89000*87.90000*87.85000
11/27/2005 19:20:00*87.89000*87.88000*87.91000*87.87000
11/27/2005 19:25:00*87.88000*87.81000*87.91000*87.81000
11/27/2005 19:30:00*87.81000*87.85000*87.86000*87.81000
11/27/2005 19:35:00*87.85000*87.86000*87.87000*87.84000
11/27/2005 19:40:00*87.86000*87.87000*87.89000*87.83000
11/27/2005 19:45:00*87.87000*87.89000*87.90000*87.86000
11/27/2005 19:50:00*87.89000*87.91000*87.92000*87.88000
11/27/2005 19:55:00*87.91000*87.90000*87.94000*87.87000
11/27/2005 20:00:00*87.90000*87.89000*87.90000*87.86000
11/27/2005 20:05:00*87.89000*87.88000*87.91000*87.84000
11/27/2005 20:10:00*87.88000*87.88000*87.91000*87.87000
11/27/2005 20:15:00*87.88000*87.87000*87.90000*87.86000
11/27/2005 20:20:00*87.87000*87.87000*87.90000*87.85000
11/27/2005 20:25:00*87.87000*87.88000*87.92000*87.85000
11/27/2005 20:30:00*87.88000*87.91000*87.93000*87.88000
11/27/2005 20:35:00*87.91000*87.90000*87.93000*87.87000
11/27/2005 20:40:00*87.90000*87.95000*87.96000*87.89000
11/27/2005 20:45:00*87.95000*87.95000*87.97000*87.92000
11/27/2005 20:50:00*87.95000*87.95000*87.97000*87.93000
11/27/2005 20:55:00*87.95000*87.92000*87.97000*87.92000
11/27/2005 21:00:00*87.92000*87.93000*87.95000*87.89000
11/27/2005 21:05:00*87.93000*87.92000*87.95000*87.92000
11/27/2005 21:10:00*87.92000*87.90000*87.93000*87.89000
11/27/2005 21:15:00*87.90000*87.92000*87.93000*87.89000
11/27/2005 21:20:00*87.92000*87.91000*87.93000*87.90000
11/27/2005 21:25:00*87.91000*87.89000*87.92000*87.89000
11/27/2005 21:30:00*87.89000*87.89000*87.91000*87.89000
11/27/2005 21:35:00*87.89000*87.89000*87.91000*87.88000
11/27/2005 21:40:00*87.89000*87.91000*87.93000*87.88000
11/27/2005 21:45:00*87.91000*87.86000*87.93000*87.86000
11/27/2005 21:50:00*87.86000*87.81000*87.88000*87.78000
11/27/2005 21:55:00*87.81000*87.82000*87.85000*87.81000
11/27/2005 22:00:00*87.82000*87.82000*87.84000*87.80000
11/27/2005 22:05:00*87.82000*87.80000*87.82000*87.78000
11/27/2005 22:10:00*87.80000*87.80000*87.82000*87.79000
11/27/2005 22:15:00*87.80000*87.85000*87.85000*87.79000
11/27/2005 22:20:00*87.85000*87.83000*87.86000*87.81000
11/27/2005 22:25:00*87.83000*87.82000*87.85000*87.81000
11/27/2005 22:30:00*87.82000*87.83000*87.85000*87.81000
11/27/2005 22:35:00*87.83000*87.85000*87.86000*87.83000
11/27/2005 22:40:00*87.85000*87.84000*87.86000*87.81000
11/27/2005 22:45:00*87.84000*87.82000*87.85000*87.82000
11/27/2005 22:50:00*87.82000*87.81000*87.83000*87.80000
11/27/2005 22:55:00*87.81000*87.83000*87.84000*87.80000
11/27/2005 23:00:00*87.83000*87.83000*87.84000*87.82000
11/27/2005 23:05:00*87.83000*87.85000*87.86000*87.81000
11/27/2005 23:10:00*87.85000*87.85000*87.87000*87.83000
11/27/2005 23:15:00*87.85000*87.85000*87.86000*87.83000
11/27/2005 23:20:00*87.85000*87.84000*87.87000*87.83000
11/27/2005 23:25:00*87.84000*87.84000*87.86000*87.83000
11/27/2005 23:30:00*87.84000*87.83000*87.85000*87.83000
11/27/2005 23:35:00*87.83000*87.83000*87.86000*87.82000
11/27/2005 23:40:00*87.83000*87.82000*87.87000*87.82000
11/27/2005 23:45:00*87.82000*87.83000*87.86000*87.82000
11/27/2005 23:50:00*87.83000*87.85000*87.85000*87.82000
11/27/2005 23:55:00*87.85000*87.83000*87.86000*87.81000
11/28/2005 00:00:00*87.83000*87.84000*87.86000*87.82000
11/28/2005 00:05:00*87.84000*87.85000*87.86000*87.82000
11/28/2005 00:10:00*87.85000*87.84000*87.86000*87.83000
11/28/2005 00:15:00*87.84000*87.86000*87.87000*87.84000
11/28/2005 00:20:00*87.86000*87.86000*87.86000*87.84000
11/28/2005 00:25:00*87.86000*87.89000*87.89000*87.84000
11/28/2005 00:30:00*87.89000*87.89000*87.90000*87.87000
11/28/2005 00:35:00*87.89000*87.91000*87.93000*87.88000
11/28/2005 00:40:00*87.91000*87.90000*87.91000*87.88000
11/28/2005 00:45:00*87.90000*87.89000*87.92000*87.88000
11/28/2005 00:50:00*87.89000*87.88000*87.90000*87.87000
11/28/2005 00:55:00*87.88000*87.90000*87.91000*87.87000
11/28/2005 01:00:00*87.90000*87.91000*87.91000*87.88000
11/28/2005 01:05:00*87.91000*87.87000*87.91000*87.86000
11/28/2005 01:10:00*87.87000*87.88000*87.91000*87.86000
11/28/2005 01:15:00*87.88000*87.92000*87.95000*87.88000
11/28/2005 01:20:00*87.92000*87.92000*87.93000*87.90000
11/28/2005 01:25:00*87.92000*87.94000*87.94000*87.92000
11/28/2005 01:30:00*87.94000*87.88000*87.94000*87.88000
11/28/2005 01:35:00*87.88000*87.90000*87.92000*87.87000
11/28/2005 01:40:00*87.90000*87.88000*87.91000*87.87000
11/28/2005 01:45:00*87.88000*87.92000*87.92000*87.87000
11/28/2005 01:50:00*87.92000*87.90000*87.93000*87.89000
11/28/2005 01:55:00*87.90000*87.91000*87.92000*87.88000
11/28/2005 02:00:00*87.91000*87.90000*87.94000*87.90000
11/28/2005 02:05:00*87.90000*87.92000*87.92000*87.88000
11/28/2005 02:10:00*87.92000*87.92000*87.94000*87.90000
11/28/2005 02:15:00*87.92000*87.92000*87.94000*87.89000
11/28/2005 02:20:00*87.92000*87.90000*87.94000*87.89000
11/28/2005 02:25:00*87.90000*87.93000*87.93000*87.90000
11/28/2005 02:30:00*87.93000*87.91000*87.94000*87.89000
11/28/2005 02:35:00*87.91000*87.91000*87.95000*87.90000
11/28/2005 02:40:00*87.91000*87.86000*87.93000*87.85000
11/28/2005 02:45:00*87.86000*87.85000*87.89000*87.84000
11/28/2005 02:50:00*87.85000*87.83000*87.88000*87.82000
11/28/2005 02:55:00*87.83000*87.82000*87.85000*87.80000
11/28/2005 03:00:00*87.82000*87.87000*87.88000*87.81000
11/28/2005 03:05:00*87.87000*87.83000*87.88000*87.81000
11/28/2005 03:10:00*87.83000*87.79000*87.84000*87.79000
11/28/2005 03:15:00*87.79000*87.80000*87.81000*87.75000
11/28/2005 03:20:00*87.80000*87.80000*87.82000*87.77000
11/28/2005 03:25:00*87.80000*87.83000*87.84000*87.79000
11/28/2005 03:30:00*87.83000*87.86000*87.86000*87.80000
11/28/2005 03:35:00*87.86000*87.84000*87.86000*87.82000
11/28/2005 03:40:00*87.84000*87.81000*87.84000*87.79000
11/28/2005 03:45:00*87.81000*87.84000*87.84000*87.79000
11/28/2005 03:50:00*87.84000*87.84000*87.84000*87.82000
11/28/2005 03:55:00*87.84000*87.81000*87.85000*87.81000
11/28/2005 04:00:00*87.81000*87.78000*87.83000*87.77000
11/28/2005 04:05:00*87.78000*87.80000*87.82000*87.78000
11/28/2005 04:10:00*87.80000*87.78000*87.80000*87.76000
11/28/2005 04:15:00*87.78000*87.80000*87.83000*87.75000
11/28/2005 04:20:00*87.80000*87.82000*87.83000*87.79000
11/28/2005 04:25:00*87.82000*87.84000*87.86000*87.82000
11/28/2005 04:30:00*87.84000*87.84000*87.86000*87.83000
11/28/2005 04:35:00*87.84000*87.84000*87.86000*87.82000
11/28/2005 04:40:00*87.84000*87.84000*87.88000*87.82000
11/28/2005 04:45:00*87.84000*87.87000*87.88000*87.83000
11/28/2005 04:50:00*87.87000*87.86000*87.91000*87.85000
11/28/2005 04:55:00*87.86000*87.87000*87.89000*87.84000
11/28/2005 05:00:00*87.87000*87.87000*87.89000*87.85000
11/28/2005 05:05:00*87.87000*87.86000*87.89000*87.85000
11/28/2005 05:10:00*87.86000*87.88000*87.89000*87.85000
11/28/2005 05:15:00*87.88000*87.89000*87.90000*87.86000
11/28/2005 05:20:00*87.89000*87.88000*87.91000*87.87000
11/28/2005 05:25:00*87.88000*87.90000*87.91000*87.87000
11/28/2005 05:30:00*87.90000*87.93000*87.93000*87.89000
11/28/2005 05:35:00*87.93000*87.91000*87.94000*87.88000
11/28/2005 05:40:00*87.91000*87.93000*87.94000*87.90000
11/28/2005 05:45:00*87.93000*87.91000*87.94000*87.90000
11/28/2005 05:50:00*87.91000*87.90000*87.95000*87.89000
11/28/2005 05:55:00*87.90000*87.92000*87.93000*87.89000
11/28/2005 06:00:00*87.92000*87.90000*87.94000*87.87000
11/28/2005 06:05:00*87.90000*87.91000*87.93000*87.89000
11/28/2005 06:10:00*87.91000*87.92000*87.93000*87.89000
11/28/2005 06:15:00*87.92000*87.92000*87.93000*87.90000
11/28/2005 06:20:00*87.92000*87.91000*87.95000*87.91000
11/28/2005 06:25:00*87.91000*87.87000*87.92000*87.86000
11/28/2005 06:30:00*87.87000*87.88000*87.89000*87.85000
11/28/2005 06:35:00*87.88000*87.88000*87.90000*87.86000
11/28/2005 06:40:00*87.88000*87.87000*87.90000*87.86000
11/28/2005 06:45:00*87.87000*87.88000*87.90000*87.87000
11/28/2005 06:50:00*87.88000*87.92000*87.92000*87.88000
11/28/2005 06:55:00*87.92000*87.91000*87.93000*87.88000
11/28/2005 07:00:00*87.91000*87.90000*87.91000*87.89000
11/28/2005 07:05:00*87.90000*87.88000*87.91000*87.87000
11/28/2005 07:10:00*87.88000*87.91000*87.92000*87.87000
11/28/2005 07:15:00*87.91000*87.93000*87.95000*87.90000
11/28/2005 07:20:00*87.93000*87.96000*87.97000*87.90000
11/28/2005 07:25:00*87.96000*87.97000*87.99000*87.94000
11/28/2005 07:30:00*87.97000*87.95000*87.99000*87.94000
11/28/2005 07:35:00*87.95000*87.98000*88.00000*87.94000
11/28/2005 07:40:00*87.98000*87.96000*87.99000*87.94000
11/28/2005 07:45:00*87.96000*87.94000*87.96000*87.90000
11/28/2005 07:50:00*87.94000*87.95000*87.95000*87.93000
11/28/2005 07:55:00*87.95000*87.94000*87.97000*87.91000
11/28/2005 08:00:00*87.94000*87.96000*87.97000*87.93000
11/28/2005 08:05:00*87.96000*87.98000*88.00000*87.94000
11/28/2005 08:10:00*87.98000*88.01000*88.03000*87.97000
11/28/2005 08:15:00*88.01000*87.99000*88.02000*87.98000
11/28/2005 08:20:00*87.99000*87.99000*88.02000*87.97000
11/28/2005 08:25:00*87.99000*88.02000*88.04000*87.97000
11/28/2005 08:30:00*88.02000*88.02000*88.03000*87.99000
11/28/2005 08:35:00*88.02000*87.97000*88.03000*87.96000
11/28/2005 08:40:00*87.97000*87.99000*88.00000*87.96000
11/28/2005 08:45:00*87.99000*87.98000*88.00000*87.96000
11/28/2005 08:50:00*87.98000*87.95000*87.99000*87.94000
11/28/2005 08:55:00*87.95000*87.96000*87.99000*87.94000
11/28/2005 09:00:00*87.96000*87.91000*87.98000*87.91000
11/28/2005 09:05:00*87.91000*87.89000*87.96000*87.89000
11/28/2005 09:10:00*87.89000*87.87000*87.92000*87.87000
11/28/2005 09:15:00*87.87000*87.88000*87.92000*87.87000
11/28/2005 09:20:00*87.88000*87.88000*87.90000*87.86000
11/28/2005 09:25:00*87.88000*87.91000*87.94000*87.86000
11/28/2005 09:30:00*87.91000*87.93000*87.96000*87.90000
11/28/2005 09:35:00*87.93000*87.92000*87.96000*87.90000
11/28/2005 09:40:00*87.92000*87.90000*87.93000*87.86000
11/28/2005 09:45:00*87.90000*87.95000*87.99000*87.90000
11/28/2005 09:50:00*87.95000*87.87000*87.96000*87.86000
11/28/2005 09:55:00*87.87000*87.84000*87.88000*87.82000
11/28/2005 10:00:00*87.84000*87.85000*87.87000*87.80000
11/28/2005 10:05:00*87.85000*87.91000*87.91000*87.82000
11/28/2005 10:10:00*87.91000*87.93000*87.95000*87.89000
11/28/2005 10:15:00*87.93000*87.95000*87.97000*87.91000
11/28/2005 10:20:00*87.95000*87.95000*87.98000*87.92000
11/28/2005 10:25:00*87.95000*87.95000*87.98000*87.93000
11/28/2005 10:30:00*87.95000*87.98000*88.00000*87.94000
11/28/2005 10:35:00*87.98000*87.96000*88.02000*87.94000
11/28/2005 10:40:00*87.96000*87.93000*87.97000*87.92000
11/28/2005 10:45:00*87.93000*87.95000*87.99000*87.92000
11/28/2005 10:50:00*87.95000*87.83000*88.00000*87.83000
11/28/2005 10:55:00*87.83000*87.91000*87.91000*87.79000
11/28/2005 11:00:00*87.91000*87.81000*87.91000*87.81000
11/28/2005 11:05:00*87.81000*87.90000*87.91000*87.79000
11/28/2005 11:10:00*87.90000*87.90000*87.94000*87.89000
11/28/2005 11:15:00*87.90000*87.93000*87.97000*87.90000
11/28/2005 11:20:00*87.93000*87.91000*87.96000*87.90000
11/28/2005 11:25:00*87.91000*87.93000*87.97000*87.89000
11/28/2005 11:30:00*87.93000*87.89000*87.93000*87.88000
11/28/2005 11:35:00*87.89000*87.95000*87.97000*87.88000
11/28/2005 11:40:00*87.95000*87.88000*87.96000*87.86000
11/28/2005 11:45:00*87.88000*87.84000*87.89000*87.82000
11/28/2005 11:50:00*87.84000*87.82000*87.86000*87.80000
11/28/2005 11:55:00*87.82000*87.82000*87.85000*87.79000
11/28/2005 12:00:00*87.82000*87.93000*87.93000*87.82000
11/28/2005 12:05:00*87.93000*87.92000*87.94000*87.88000
11/28/2005 12:10:00*87.92000*87.91000*87.95000*87.90000
11/28/2005 12:15:00*87.91000*87.94000*87.94000*87.88000
11/28/2005 12:20:00*87.94000*87.86000*87.94000*87.83000
11/28/2005 12:25:00*87.86000*87.90000*87.92000*87.85000
11/28/2005 12:30:00*87.90000*87.89000*87.92000*87.86000
11/28/2005 12:35:00*87.89000*87.91000*87.93000*87.88000
11/28/2005 12:40:00*87.91000*87.89000*87.94000*87.87000
11/28/2005 12:45:00*87.89000*87.85000*87.91000*87.83000
11/28/2005 12:50:00*87.85000*87.84000*87.86000*87.80000
11/28/2005 12:55:00*87.84000*87.84000*87.85000*87.81000
11/28/2005 13:00:00*87.84000*87.83000*87.84000*87.80000
11/28/2005 13:05:00*87.83000*87.85000*87.87000*87.82000
11/28/2005 13:10:00*87.85000*87.92000*87.96000*87.85000
11/28/2005 13:15:00*87.92000*87.91000*87.96000*87.90000
11/28/2005 13:20:00*87.91000*87.91000*87.95000*87.89000
11/28/2005 13:25:00*87.91000*88.06000*88.07000*87.90000
11/28/2005 13:30:00*88.06000*87.99000*88.09000*87.95000
11/28/2005 13:35:00*87.99000*87.96000*88.02000*87.95000
11/28/2005 13:40:00*87.96000*88.03000*88.04000*87.95000
11/28/2005 13:45:00*88.03000*87.96000*88.03000*87.91000
11/28/2005 13:50:00*87.96000*88.10000*88.11000*87.90000
11/28/2005 13:55:00*88.10000*88.02000*88.13000*87.99000
11/28/2005 14:00:00*88.02000*88.14000*88.18000*87.97000
11/28/2005 14:05:00*88.14000*88.12000*88.15000*88.08000
11/28/2005 14:10:00*88.12000*88.20000*88.20000*88.11000
11/28/2005 14:15:00*88.20000*88.09000*88.21000*88.08000
11/28/2005 14:20:00*88.09000*88.09000*88.16000*88.04000
11/28/2005 14:25:00*88.09000*88.09000*88.14000*88.04000
11/28/2005 14:30:00*88.09000*88.14000*88.14000*88.09000
11/28/2005 14:35:00*88.14000*88.14000*88.20000*88.12000
11/28/2005 14:40:00*88.14000*88.10000*88.16000*88.10000
11/28/2005 14:45:00*88.10000*88.10000*88.13000*88.07000
11/28/2005 14:50:00*88.10000*88.13000*88.13000*88.06000
11/28/2005 14:55:00*88.13000*88.06000*88.13000*88.05000
11/28/2005 15:00:00*88.06000*88.06000*88.09000*88.03000
11/28/2005 15:05:00*88.06000*88.11000*88.12000*88.06000
11/28/2005 15:10:00*88.11000*88.16000*88.17000*88.10000
11/28/2005 15:15:00*88.16000*88.18000*88.19000*88.12000
11/28/2005 15:20:00*88.18000*88.16000*88.23000*88.15000
11/28/2005 15:25:00*88.16000*88.17000*88.19000*88.13000
11/28/2005 15:30:00*88.17000*88.15000*88.21000*88.14000
11/28/2005 15:35:00*88.15000*88.12000*88.17000*88.12000
11/28/2005 15:40:00*88.12000*88.16000*88.16000*88.12000
11/28/2005 15:45:00*88.16000*88.15000*88.17000*88.14000
11/28/2005 15:50:00*88.15000*88.16000*88.18000*88.14000
11/28/2005 15:55:00*88.16000*88.17000*88.21000*88.15000
11/28/2005 16:00:00*88.17000*88.17000*88.19000*88.16000
11/28/2005 16:05:00*88.17000*88.12000*88.22000*88.11000
11/28/2005 16:10:00*88.12000*88.12000*88.18000*88.09000
11/28/2005 16:15:00*88.12000*88.15000*88.16000*88.09000
11/28/2005 16:20:00*88.15000*88.11000*88.16000*88.08000
11/28/2005 16:25:00*88.11000*88.11000*88.14000*88.08000
11/28/2005 16:30:00*88.11000*88.07000*88.13000*88.06000
11/28/2005 16:35:00*88.07000*88.12000*88.16000*88.07000
11/28/2005 16:40:00*88.12000*88.15000*88.15000*88.09000
11/28/2005 16:45:00*88.15000*88.15000*88.15000*88.11000
11/28/2005 16:50:00*88.15000*88.17000*88.18000*88.13000
11/28/2005 16:55:00*88.17000*88.20000*88.20000*88.13000
11/28/2005 17:00:00*88.20000*88.10000*88.20000*88.09000
