12/27/2005 17:05:00*85.01000*85.02000*85.05000*84.99000
12/27/2005 17:10:00*85.02000*85.02000*85.03000*85.00000
12/27/2005 17:15:00*85.02000*85.03000*85.05000*85.01000
12/27/2005 17:20:00*85.03000*85.04000*85.05000*85.01000
12/27/2005 17:25:00*85.04000*85.08000*85.10000*85.03000
12/27/2005 17:30:00*85.08000*85.10000*85.12000*85.08000
12/27/2005 17:35:00*85.10000*85.09000*85.11000*85.06000
12/27/2005 17:40:00*85.09000*85.08000*85.10000*85.08000
12/27/2005 17:45:00*85.08000*85.08000*85.10000*85.07000
12/27/2005 17:50:00*85.08000*85.09000*85.10000*85.07000
12/27/2005 17:55:00*85.09000*85.11000*85.13000*85.08000
12/27/2005 18:00:00*85.11000*85.11000*85.13000*85.09000
12/27/2005 18:05:00*85.11000*85.10000*85.12000*85.08000
12/27/2005 18:10:00*85.10000*85.10000*85.12000*85.09000
12/27/2005 18:15:00*85.10000*85.08000*85.12000*85.08000
12/27/2005 18:20:00*85.08000*85.07000*85.11000*85.06000
12/27/2005 18:25:00*85.07000*85.08000*85.11000*85.07000
12/27/2005 18:30:00*85.08000*85.09000*85.11000*85.07000
12/27/2005 18:35:00*85.09000*85.05000*85.10000*85.05000
12/27/2005 18:40:00*85.05000*85.07000*85.09000*85.05000
12/27/2005 18:45:00*85.07000*85.07000*85.09000*85.05000
12/27/2005 18:50:00*85.07000*85.08000*85.10000*85.05000
12/27/2005 18:55:00*85.08000*85.13000*85.14000*85.06000
12/27/2005 19:00:00*85.13000*85.14000*85.14000*85.09000
12/27/2005 19:05:00*85.14000*85.15000*85.17000*85.13000
12/27/2005 19:10:00*85.15000*85.19000*85.19000*85.12000
12/27/2005 19:15:00*85.19000*85.21000*85.24000*85.17000
12/27/2005 19:20:00*85.21000*85.24000*85.27000*85.21000
12/27/2005 19:25:00*85.24000*85.24000*85.27000*85.23000
12/27/2005 19:30:00*85.24000*85.26000*85.26000*85.20000
12/27/2005 19:35:00*85.26000*85.28000*85.31000*85.23000
12/27/2005 19:40:00*85.28000*85.27000*85.30000*85.26000
12/27/2005 19:45:00*85.27000*85.26000*85.28000*85.24000
12/27/2005 19:50:00*85.26000*85.24000*85.27000*85.22000
12/27/2005 19:55:00*85.24000*85.17000*85.26000*85.15000
12/27/2005 20:00:00*85.17000*85.22000*85.26000*85.17000
12/27/2005 20:05:00*85.22000*85.25000*85.27000*85.19000
12/27/2005 20:10:00*85.25000*85.21000*85.27000*85.21000
12/27/2005 20:15:00*85.21000*85.21000*85.24000*85.20000
12/27/2005 20:20:00*85.21000*85.18000*85.21000*85.16000
12/27/2005 20:25:00*85.18000*85.12000*85.18000*85.11000
12/27/2005 20:30:00*85.12000*85.17000*85.18000*85.11000
12/27/2005 20:35:00*85.17000*85.18000*85.20000*85.15000
12/27/2005 20:40:00*85.18000*85.19000*85.19000*85.15000
12/27/2005 20:45:00*85.19000*85.26000*85.27000*85.19000
12/27/2005 20:50:00*85.26000*85.30000*85.31000*85.22000
12/27/2005 20:55:00*85.30000*85.31000*85.34000*85.29000
12/27/2005 21:00:00*85.31000*85.30000*85.32000*85.27000
12/27/2005 21:05:00*85.30000*85.26000*85.32000*85.25000
12/27/2005 21:10:00*85.26000*85.27000*85.28000*85.25000
12/27/2005 21:15:00*85.27000*85.25000*85.28000*85.24000
12/27/2005 21:20:00*85.25000*85.28000*85.30000*85.25000
12/27/2005 21:25:00*85.28000*85.27000*85.30000*85.26000
12/27/2005 21:30:00*85.27000*85.30000*85.31000*85.26000
12/27/2005 21:35:00*85.30000*85.26000*85.31000*85.26000
12/27/2005 21:40:00*85.26000*85.26000*85.29000*85.24000
12/27/2005 21:45:00*85.26000*85.24000*85.27000*85.23000
12/27/2005 21:50:00*85.24000*85.25000*85.27000*85.23000
12/27/2005 21:55:00*85.25000*85.25000*85.27000*85.24000
12/27/2005 22:00:00*85.25000*85.24000*85.27000*85.24000
12/27/2005 22:05:00*85.24000*85.25000*85.27000*85.22000
12/27/2005 22:10:00*85.25000*85.27000*85.28000*85.25000
12/27/2005 22:15:00*85.27000*85.28000*85.29000*85.26000
12/27/2005 22:20:00*85.28000*85.26000*85.31000*85.24000
12/27/2005 22:25:00*85.26000*85.26000*85.29000*85.24000
12/27/2005 22:30:00*85.26000*85.31000*85.33000*85.26000
12/27/2005 22:35:00*85.31000*85.28000*85.31000*85.26000
12/27/2005 22:40:00*85.28000*85.24000*85.29000*85.21000
12/27/2005 22:45:00*85.24000*85.20000*85.26000*85.18000
12/27/2005 22:50:00*85.20000*85.19000*85.21000*85.17000
12/27/2005 22:55:00*85.19000*85.19000*85.23000*85.18000
12/27/2005 23:00:00*85.19000*85.20000*85.22000*85.17000
12/27/2005 23:05:00*85.20000*85.24000*85.26000*85.19000
12/27/2005 23:10:00*85.24000*85.26000*85.26000*85.23000
12/27/2005 23:15:00*85.26000*85.23000*85.27000*85.23000
12/27/2005 23:20:00*85.23000*85.27000*85.28000*85.21000
12/27/2005 23:25:00*85.27000*85.29000*85.30000*85.25000
12/27/2005 23:30:00*85.29000*85.28000*85.31000*85.27000
12/27/2005 23:35:00*85.28000*85.27000*85.29000*85.25000
12/27/2005 23:40:00*85.27000*85.28000*85.29000*85.25000
12/27/2005 23:45:00*85.28000*85.27000*85.29000*85.25000
12/27/2005 23:50:00*85.27000*85.30000*85.30000*85.25000
12/27/2005 23:55:00*85.30000*85.29000*85.33000*85.28000
12/28/2005 00:00:00*85.29000*85.29000*85.30000*85.27000
12/28/2005 00:05:00*85.29000*85.28000*85.32000*85.28000
12/28/2005 00:10:00*85.28000*85.25000*85.30000*85.24000
12/28/2005 00:15:00*85.25000*85.21000*85.27000*85.18000
12/28/2005 00:20:00*85.21000*85.22000*85.24000*85.20000
12/28/2005 00:25:00*85.22000*85.23000*85.24000*85.21000
12/28/2005 00:30:00*85.23000*85.24000*85.26000*85.21000
12/28/2005 00:35:00*85.24000*85.24000*85.25000*85.23000
12/28/2005 00:40:00*85.24000*85.24000*85.29000*85.23000
12/28/2005 00:45:00*85.24000*85.31000*85.32000*85.24000
12/28/2005 00:50:00*85.31000*85.36000*85.36000*85.30000
12/28/2005 00:55:00*85.36000*85.34000*85.37000*85.31000
12/28/2005 01:00:00*85.34000*85.34000*85.38000*85.32000
12/28/2005 01:05:00*85.34000*85.35000*85.40000*85.33000
12/28/2005 01:10:00*85.35000*85.31000*85.37000*85.30000
12/28/2005 01:15:00*85.31000*85.36000*85.37000*85.31000
12/28/2005 01:20:00*85.36000*85.33000*85.36000*85.28000
12/28/2005 01:25:00*85.33000*85.35000*85.43000*85.33000
12/28/2005 01:30:00*85.35000*85.41000*85.42000*85.31000
12/28/2005 01:35:00*85.41000*85.34000*85.42000*85.34000
12/28/2005 01:40:00*85.34000*85.31000*85.36000*85.31000
12/28/2005 01:45:00*85.31000*85.38000*85.39000*85.29000
12/28/2005 01:50:00*85.38000*85.42000*85.43000*85.35000
12/28/2005 01:55:00*85.42000*85.44000*85.46000*85.40000
12/28/2005 02:00:00*85.44000*85.43000*85.46000*85.41000
12/28/2005 02:05:00*85.43000*85.46000*85.48000*85.40000
12/28/2005 02:10:00*85.46000*85.46000*85.49000*85.43000
12/28/2005 02:15:00*85.46000*85.46000*85.48000*85.40000
12/28/2005 02:20:00*85.46000*85.50000*85.56000*85.46000
12/28/2005 02:25:00*85.50000*85.52000*85.52000*85.45000
12/28/2005 02:30:00*85.52000*85.49000*85.52000*85.48000
12/28/2005 02:35:00*85.49000*85.55000*85.58000*85.49000
12/28/2005 02:40:00*85.55000*85.59000*85.60000*85.54000
12/28/2005 02:45:00*85.59000*85.60000*85.60000*85.55000
12/28/2005 02:50:00*85.60000*85.60000*85.60000*85.56000
12/28/2005 02:55:00*85.60000*85.59000*85.61000*85.56000
12/28/2005 03:00:00*85.59000*85.54000*85.61000*85.54000
12/28/2005 03:05:00*85.54000*85.59000*85.60000*85.51000
12/28/2005 03:10:00*85.59000*85.56000*85.60000*85.55000
12/28/2005 03:15:00*85.56000*85.56000*85.57000*85.52000
12/28/2005 03:20:00*85.56000*85.57000*85.57000*85.52000
12/28/2005 03:25:00*85.57000*85.52000*85.57000*85.52000
12/28/2005 03:30:00*85.52000*85.52000*85.56000*85.51000
12/28/2005 03:35:00*85.52000*85.52000*85.55000*85.49000
12/28/2005 03:40:00*85.52000*85.56000*85.56000*85.51000
12/28/2005 03:45:00*85.56000*85.53000*85.57000*85.49000
12/28/2005 03:50:00*85.53000*85.53000*85.54000*85.50000
12/28/2005 03:55:00*85.53000*85.48000*85.54000*85.48000
12/28/2005 04:00:00*85.48000*85.45000*85.50000*85.44000
12/28/2005 04:05:00*85.45000*85.41000*85.46000*85.38000
12/28/2005 04:10:00*85.41000*85.42000*85.44000*85.39000
12/28/2005 04:15:00*85.42000*85.39000*85.45000*85.37000
12/28/2005 04:20:00*85.39000*85.38000*85.41000*85.36000
12/28/2005 04:25:00*85.38000*85.40000*85.41000*85.36000
12/28/2005 04:30:00*85.40000*85.39000*85.43000*85.38000
12/28/2005 04:35:00*85.39000*85.42000*85.43000*85.39000
12/28/2005 04:40:00*85.42000*85.48000*85.49000*85.41000
12/28/2005 04:45:00*85.48000*85.51000*85.52000*85.46000
12/28/2005 04:50:00*85.51000*85.45000*85.53000*85.45000
12/28/2005 04:55:00*85.45000*85.39000*85.45000*85.39000
12/28/2005 05:00:00*85.39000*85.42000*85.43000*85.38000
12/28/2005 05:05:00*85.42000*85.36000*85.43000*85.36000
12/28/2005 05:10:00*85.36000*85.40000*85.40000*85.36000
12/28/2005 05:15:00*85.40000*85.38000*85.45000*85.38000
12/28/2005 05:20:00*85.38000*85.39000*85.42000*85.37000
12/28/2005 05:25:00*85.39000*85.39000*85.43000*85.38000
12/28/2005 05:30:00*85.39000*85.33000*85.39000*85.33000
12/28/2005 05:35:00*85.33000*85.38000*85.38000*85.32000
12/28/2005 05:40:00*85.38000*85.38000*85.40000*85.36000
12/28/2005 05:45:00*85.38000*85.39000*85.41000*85.36000
12/28/2005 05:50:00*85.39000*85.33000*85.40000*85.31000
12/28/2005 05:55:00*85.33000*85.35000*85.35000*85.30000
12/28/2005 06:00:00*85.35000*85.35000*85.38000*85.34000
12/28/2005 06:05:00*85.35000*85.30000*85.37000*85.29000
12/28/2005 06:10:00*85.30000*85.31000*85.34000*85.28000
12/28/2005 06:15:00*85.31000*85.30000*85.33000*85.30000
12/28/2005 06:20:00*85.30000*85.30000*85.31000*85.28000
12/28/2005 06:25:00*85.30000*85.34000*85.36000*85.30000
12/28/2005 06:30:00*85.34000*85.33000*85.35000*85.32000
12/28/2005 06:35:00*85.33000*85.37000*85.40000*85.33000
12/28/2005 06:40:00*85.37000*85.37000*85.40000*85.36000
12/28/2005 06:45:00*85.37000*85.40000*85.41000*85.35000
12/28/2005 06:50:00*85.40000*85.38000*85.42000*85.37000
12/28/2005 06:55:00*85.38000*85.38000*85.40000*85.37000
12/28/2005 07:00:00*85.38000*85.38000*85.40000*85.37000
12/28/2005 07:05:00*85.38000*85.38000*85.40000*85.36000
12/28/2005 07:10:00*85.38000*85.39000*85.42000*85.37000
12/28/2005 07:15:00*85.39000*85.39000*85.41000*85.37000
12/28/2005 07:20:00*85.39000*85.47000*85.47000*85.39000
12/28/2005 07:25:00*85.47000*85.51000*85.52000*85.46000
12/28/2005 07:30:00*85.51000*85.48000*85.51000*85.46000
12/28/2005 07:35:00*85.48000*85.48000*85.53000*85.46000
12/28/2005 07:40:00*85.48000*85.49000*85.53000*85.48000
12/28/2005 07:45:00*85.49000*85.49000*85.50000*85.47000
12/28/2005 07:50:00*85.49000*85.48000*85.51000*85.46000
12/28/2005 07:55:00*85.48000*85.46000*85.48000*85.45000
12/28/2005 08:00:00*85.46000*85.45000*85.48000*85.43000
12/28/2005 08:05:00*85.45000*85.46000*85.47000*85.43000
12/28/2005 08:10:00*85.46000*85.49000*85.50000*85.44000
12/28/2005 08:15:00*85.49000*85.58000*85.58000*85.49000
12/28/2005 08:20:00*85.58000*85.49000*85.59000*85.48000
12/28/2005 08:25:00*85.49000*85.59000*85.59000*85.49000
12/28/2005 08:30:00*85.59000*85.56000*85.59000*85.56000
12/28/2005 08:35:00*85.56000*85.61000*85.63000*85.55000
12/28/2005 08:40:00*85.61000*85.61000*85.64000*85.58000
12/28/2005 08:45:00*85.61000*85.60000*85.63000*85.58000
12/28/2005 08:50:00*85.60000*85.63000*85.69000*85.57000
12/28/2005 08:55:00*85.63000*85.63000*85.64000*85.60000
12/28/2005 09:00:00*85.63000*85.63000*85.65000*85.60000
12/28/2005 09:05:00*85.63000*85.66000*85.68000*85.62000
12/28/2005 09:10:00*85.66000*85.63000*85.67000*85.61000
12/28/2005 09:15:00*85.63000*85.67000*85.67000*85.61000
12/28/2005 09:20:00*85.67000*85.65000*85.68000*85.62000
12/28/2005 09:25:00*85.65000*85.65000*85.67000*85.62000
12/28/2005 09:30:00*85.65000*85.69000*85.69000*85.63000
12/28/2005 09:35:00*85.69000*85.66000*85.71000*85.64000
12/28/2005 09:40:00*85.66000*85.65000*85.67000*85.62000
12/28/2005 09:45:00*85.65000*85.64000*85.68000*85.61000
12/28/2005 09:50:00*85.64000*85.65000*85.66000*85.62000
12/28/2005 09:55:00*85.65000*85.61000*85.67000*85.60000
12/28/2005 10:00:00*85.61000*85.63000*85.65000*85.59000
12/28/2005 10:05:00*85.63000*85.70000*85.70000*85.60000
12/28/2005 10:10:00*85.70000*85.68000*85.71000*85.66000
12/28/2005 10:15:00*85.68000*85.72000*85.75000*85.64000
12/28/2005 10:20:00*85.72000*85.65000*85.72000*85.64000
12/28/2005 10:25:00*85.65000*85.69000*85.72000*85.65000
12/28/2005 10:30:00*85.69000*85.68000*85.71000*85.67000
12/28/2005 10:35:00*85.68000*85.60000*85.69000*85.59000
12/28/2005 10:40:00*85.60000*85.58000*85.60000*85.54000
12/28/2005 10:45:00*85.58000*85.61000*85.61000*85.57000
12/28/2005 10:50:00*85.61000*85.58000*85.61000*85.56000
12/28/2005 10:55:00*85.58000*85.61000*85.61000*85.49000
12/28/2005 11:00:00*85.61000*85.77000*85.81000*85.61000
12/28/2005 11:05:00*85.77000*85.74000*85.78000*85.71000
12/28/2005 11:10:00*85.74000*85.76000*85.80000*85.73000
12/28/2005 11:15:00*85.76000*85.81000*85.82000*85.74000
12/28/2005 11:20:00*85.81000*85.77000*85.81000*85.74000
12/28/2005 11:25:00*85.77000*85.79000*85.80000*85.76000
12/28/2005 11:30:00*85.79000*85.77000*85.80000*85.77000
12/28/2005 11:35:00*85.77000*85.79000*85.80000*85.74000
12/28/2005 11:40:00*85.79000*85.79000*85.79000*85.75000
12/28/2005 11:45:00*85.79000*85.83000*85.85000*85.77000
12/28/2005 11:50:00*85.83000*85.80000*85.83000*85.78000
12/28/2005 11:55:00*85.80000*85.85000*85.90000*85.77000
12/28/2005 12:00:00*85.85000*85.80000*85.86000*85.79000
12/28/2005 12:05:00*85.80000*85.81000*85.85000*85.77000
12/28/2005 12:10:00*85.81000*85.85000*85.85000*85.75000
12/28/2005 12:15:00*85.85000*85.82000*85.86000*85.78000
12/28/2005 12:20:00*85.82000*85.85000*85.87000*85.80000
12/28/2005 12:25:00*85.85000*85.83000*85.87000*85.80000
12/28/2005 12:30:00*85.83000*85.75000*85.84000*85.74000
12/28/2005 12:35:00*85.75000*85.72000*85.80000*85.70000
12/28/2005 12:40:00*85.72000*85.69000*85.75000*85.67000
12/28/2005 12:45:00*85.69000*85.71000*85.72000*85.68000
12/28/2005 12:50:00*85.71000*85.69000*85.75000*85.68000
12/28/2005 12:55:00*85.69000*85.69000*85.71000*85.65000
12/28/2005 13:00:00*85.69000*85.70000*85.71000*85.65000
12/28/2005 13:05:00*85.70000*85.73000*85.73000*85.65000
12/28/2005 13:10:00*85.73000*85.70000*85.76000*85.70000
12/28/2005 13:15:00*85.70000*85.74000*85.74000*85.69000
12/28/2005 13:20:00*85.74000*85.74000*85.74000*85.72000
12/28/2005 13:25:00*85.74000*85.73000*85.75000*85.69000
12/28/2005 13:30:00*85.73000*85.69000*85.73000*85.66000
12/28/2005 13:35:00*85.69000*85.68000*85.71000*85.66000
12/28/2005 13:40:00*85.68000*85.71000*85.71000*85.66000
12/28/2005 13:45:00*85.71000*85.71000*85.72000*85.69000
12/28/2005 13:50:00*85.71000*85.68000*85.71000*85.65000
12/28/2005 13:55:00*85.68000*85.67000*85.68000*85.66000
12/28/2005 14:00:00*85.67000*85.68000*85.72000*85.66000
12/28/2005 14:05:00*85.68000*85.70000*85.70000*85.63000
12/28/2005 14:10:00*85.70000*85.67000*85.71000*85.65000
12/28/2005 14:15:00*85.67000*85.69000*85.72000*85.64000
12/28/2005 14:20:00*85.69000*85.71000*85.72000*85.68000
12/28/2005 14:25:00*85.71000*85.80000*85.80000*85.71000
12/28/2005 14:30:00*85.80000*85.77000*85.84000*85.76000
12/28/2005 14:35:00*85.77000*85.78000*85.78000*85.72000
12/28/2005 14:40:00*85.78000*85.85000*85.85000*85.77000
12/28/2005 14:45:00*85.85000*85.88000*85.90000*85.85000
12/28/2005 14:50:00*85.88000*85.93000*85.93000*85.86000
12/28/2005 14:55:00*85.93000*85.93000*85.93000*85.89000
12/28/2005 15:00:00*85.93000*85.90000*85.95000*85.87000
12/28/2005 15:05:00*85.90000*85.88000*85.90000*85.87000
12/28/2005 15:10:00*85.88000*85.89000*85.92000*85.88000
12/28/2005 15:15:00*85.89000*85.89000*85.91000*85.86000
12/28/2005 15:20:00*85.89000*85.95000*85.98000*85.88000
12/28/2005 15:25:00*85.95000*85.96000*85.99000*85.94000
12/28/2005 15:30:00*85.96000*85.90000*85.97000*85.87000
12/28/2005 15:35:00*85.90000*85.87000*85.91000*85.86000
12/28/2005 15:40:00*85.87000*85.86000*85.90000*85.85000
12/28/2005 15:45:00*85.86000*85.89000*85.90000*85.85000
12/28/2005 15:50:00*85.89000*85.90000*85.92000*85.86000
12/28/2005 15:55:00*85.90000*85.90000*85.91000*85.88000
12/28/2005 16:00:00*85.90000*85.91000*85.92000*85.89000
12/28/2005 16:05:00*85.91000*85.90000*85.92000*85.88000
12/28/2005 16:10:00*85.90000*85.89000*85.91000*85.87000
12/28/2005 16:15:00*85.89000*85.89000*85.91000*85.87000
12/28/2005 16:20:00*85.89000*85.86000*85.91000*85.86000
12/28/2005 16:25:00*85.86000*85.88000*85.89000*85.85000
12/28/2005 16:30:00*85.88000*85.87000*85.89000*85.86000
12/28/2005 16:35:00*85.87000*85.88000*85.89000*85.86000
12/28/2005 16:40:00*85.88000*85.89000*85.90000*85.86000
12/28/2005 16:45:00*85.89000*85.89000*85.92000*85.88000
12/28/2005 16:50:00*85.89000*85.89000*85.92000*85.88000
12/28/2005 16:55:00*85.89000*85.89000*85.90000*85.86000
12/28/2005 17:00:00*85.89000*85.89000*85.94000*85.88000
