03/01/2004 17:05:00*203.61000*203.62000*203.75000*203.59000
03/01/2004 17:10:00*203.62000*203.63000*203.64000*203.60001
03/01/2004 17:15:00*203.63000*203.69000*203.73000*203.62000
03/01/2004 17:20:00*203.69000*203.78999*203.78999*203.67000
03/01/2004 17:25:00*203.78999*203.72000*203.82001*203.72000
03/01/2004 17:30:00*203.72000*203.77000*203.78999*203.72000
03/01/2004 17:35:00*203.77000*203.72000*203.78999*203.70000
03/01/2004 17:40:00*203.72000*203.70000*203.74001*203.70000
03/01/2004 17:45:00*203.70000*203.71001*203.74001*203.67000
03/01/2004 17:50:00*203.71001*203.72000*203.75000*203.71001
03/01/2004 17:55:00*203.72000*203.72000*203.74001*203.71001
03/01/2004 18:00:00*203.72000*203.67000*203.73000*203.67000
03/01/2004 18:05:00*203.67000*203.69000*203.72000*203.66000
03/01/2004 18:10:00*203.69000*203.71001*203.75000*203.69000
03/01/2004 18:15:00*203.71001*203.67000*203.72000*203.66000
03/01/2004 18:20:00*203.67000*203.66000*203.69000*203.60001
03/01/2004 18:25:00*203.66000*203.64999*203.69000*203.64000
03/01/2004 18:30:00*203.64999*203.59000*203.64999*203.58000
03/01/2004 18:35:00*203.59000*203.62000*203.64999*203.59000
03/01/2004 18:40:00*203.62000*203.57001*203.64000*203.57001
03/01/2004 18:45:00*203.57001*203.53999*203.59000*203.49001
03/01/2004 18:50:00*203.53999*203.53000*203.57001*203.49001
03/01/2004 18:55:00*203.53000*203.44000*203.53999*203.42999
03/01/2004 19:00:00*203.44000*203.44000*203.50999*203.39000
03/01/2004 19:05:00*203.44000*203.45000*203.46001*203.41000
03/01/2004 19:10:00*203.45000*203.47000*203.50000*203.42999
03/01/2004 19:15:00*203.47000*203.52000*203.53000*203.47000
03/01/2004 19:20:00*203.52000*203.55000*203.59000*203.49001
03/01/2004 19:25:00*203.55000*203.52000*203.59000*203.52000
03/01/2004 19:30:00*203.52000*203.53000*203.53999*203.48000
03/01/2004 19:35:00*203.53000*203.52000*203.53000*203.46001
03/01/2004 19:40:00*203.52000*203.46001*203.55000*203.45000
03/01/2004 19:45:00*203.46001*203.50999*203.50999*203.42999
03/01/2004 19:50:00*203.50999*203.56000*203.56000*203.50999
03/01/2004 19:55:00*203.56000*203.62000*203.62000*203.47000
03/01/2004 20:00:00*203.62000*203.70000*203.70000*203.58000
03/01/2004 20:05:00*203.70000*203.64999*203.70000*203.62000
03/01/2004 20:10:00*203.64999*203.66000*203.69000*203.63000
03/01/2004 20:15:00*203.66000*203.71001*203.75000*203.66000
03/01/2004 20:20:00*203.71001*203.73000*203.74001*203.64999
03/01/2004 20:25:00*203.73000*203.75000*203.75999*203.69000
03/01/2004 20:30:00*203.75000*203.74001*203.77000*203.72000
03/01/2004 20:35:00*203.74001*203.73000*203.75999*203.71001
03/01/2004 20:40:00*203.73000*203.77000*203.80000*203.71001
03/01/2004 20:45:00*203.77000*203.75000*203.77000*203.72000
03/01/2004 20:50:00*203.75000*203.72000*203.75999*203.70000
03/01/2004 20:55:00*203.72000*203.72000*203.75000*203.70000
03/01/2004 21:00:00*203.72000*203.71001*203.75999*203.67999
03/01/2004 21:05:00*203.71001*203.70000*203.73000*203.69000
03/01/2004 21:10:00*203.70000*203.64999*203.72000*203.63000
03/01/2004 21:15:00*203.64999*203.59000*203.67000*203.58000
03/01/2004 21:20:00*203.59000*203.60001*203.60001*203.56000
03/01/2004 21:25:00*203.60001*203.55000*203.64999*203.55000
03/01/2004 21:30:00*203.55000*203.56000*203.62000*203.53999
03/01/2004 21:35:00*203.56000*203.59000*203.62000*203.53000
03/01/2004 21:40:00*203.59000*203.62000*203.62000*203.55000
03/01/2004 21:45:00*203.62000*203.62000*203.62000*203.58000
03/01/2004 21:50:00*203.62000*203.60001*203.67000*203.59000
03/01/2004 21:55:00*203.60001*203.63000*203.63000*203.58000
03/01/2004 22:00:00*203.63000*203.61000*203.64999*203.60001
03/01/2004 22:05:00*203.61000*203.59000*203.62000*203.58000
03/01/2004 22:10:00*203.59000*203.61000*203.64000*203.58000
03/01/2004 22:15:00*203.61000*203.59000*203.64999*203.58000
03/01/2004 22:20:00*203.59000*203.59000*203.59000*203.58000
03/01/2004 22:25:00*203.59000*203.58000*203.60001*203.56000
03/01/2004 22:30:00*203.58000*203.57001*203.61000*203.55000
03/01/2004 22:35:00*203.57001*203.53000*203.59000*203.50999
03/01/2004 22:40:00*203.53000*203.56000*203.58000*203.52000
03/01/2004 22:45:00*203.56000*203.58000*203.62000*203.56000
03/01/2004 22:50:00*203.58000*203.58000*203.64000*203.56000
03/01/2004 22:55:00*203.58000*203.56000*203.58000*203.55000
03/01/2004 23:00:00*203.56000*203.56000*203.62000*203.53999
03/01/2004 23:05:00*203.56000*203.61000*203.63000*203.56000
03/01/2004 23:10:00*203.61000*203.55000*203.61000*203.53999
03/01/2004 23:15:00*203.55000*203.55000*203.58000*203.53999
03/01/2004 23:20:00*203.55000*203.57001*203.57001*203.53999
03/01/2004 23:25:00*203.57001*203.56000*203.58000*203.53999
03/01/2004 23:30:00*203.56000*203.55000*203.60001*203.53999
03/01/2004 23:35:00*203.55000*203.50999*203.57001*203.49001
03/01/2004 23:40:00*203.50999*203.53000*203.53999*203.50999
03/01/2004 23:45:00*203.53000*203.57001*203.57001*203.52000
03/01/2004 23:50:00*203.57001*203.57001*203.60001*203.53000
03/01/2004 23:55:00*203.57001*203.56000*203.57001*203.52000
03/02/2004 00:00:00*203.56000*203.60001*203.63000*203.53999
03/02/2004 00:05:00*203.60001*203.61000*203.66000*203.57001
03/02/2004 00:10:00*203.61000*203.63000*203.64999*203.57001
03/02/2004 00:15:00*203.63000*203.64000*203.66000*203.60001
03/02/2004 00:20:00*203.64000*203.61000*203.67999*203.61000
03/02/2004 00:25:00*203.61000*203.61000*203.64999*203.58000
03/02/2004 00:30:00*203.61000*203.58000*203.61000*203.53000
03/02/2004 00:35:00*203.58000*203.53999*203.59000*203.53999
03/02/2004 00:40:00*203.53999*203.56000*203.66000*203.53000
03/02/2004 00:45:00*203.56000*203.58000*203.59000*203.56000
03/02/2004 00:50:00*203.58000*203.59000*203.61000*203.53000
03/02/2004 00:55:00*203.59000*203.56000*203.59000*203.52000
03/02/2004 01:00:00*203.56000*203.56000*203.62000*203.55000
03/02/2004 01:05:00*203.56000*203.63000*203.63000*203.53999
03/02/2004 01:10:00*203.63000*203.67999*203.71001*203.60001
03/02/2004 01:15:00*203.67999*203.71001*203.71001*203.66000
03/02/2004 01:20:00*203.71001*203.71001*203.73000*203.67999
03/02/2004 01:25:00*203.71001*203.69000*203.75999*203.67999
03/02/2004 01:30:00*203.69000*203.67999*203.72000*203.64999
03/02/2004 01:35:00*203.67999*203.64000*203.67999*203.61000
03/02/2004 01:40:00*203.64000*203.56000*203.64000*203.53999
03/02/2004 01:45:00*203.56000*203.48000*203.56000*203.45000
03/02/2004 01:50:00*203.48000*203.53000*203.56000*203.47000
03/02/2004 01:55:00*203.53000*203.61000*203.62000*203.50999
03/02/2004 02:00:00*203.61000*203.61000*203.64000*203.59000
03/02/2004 02:05:00*203.61000*203.64999*203.80000*203.57001
03/02/2004 02:10:00*203.64999*203.64000*203.75000*203.59000
03/02/2004 02:15:00*203.64000*203.74001*203.75000*203.55000
03/02/2004 02:20:00*203.74001*203.80000*203.86000*203.69000
03/02/2004 02:25:00*203.80000*203.74001*203.87000*203.74001
03/02/2004 02:30:00*203.74001*203.82001*203.82001*203.67999
03/02/2004 02:35:00*203.82001*203.78999*203.89000*203.74001
03/02/2004 02:40:00*203.78999*203.85001*203.86000*203.77000
03/02/2004 02:45:00*203.85001*203.89000*203.91000*203.80000
03/02/2004 02:50:00*203.89000*203.87000*203.92999*203.84000
03/02/2004 02:55:00*203.87000*203.71001*203.87000*203.66000
03/02/2004 03:00:00*203.71001*203.62000*203.75000*203.52000
03/02/2004 03:05:00*203.62000*203.59000*203.67000*203.53999
03/02/2004 03:10:00*203.59000*203.59000*203.62000*203.53000
03/02/2004 03:15:00*203.59000*203.50000*203.59000*203.49001
03/02/2004 03:20:00*203.50000*203.50000*203.57001*203.46001
03/02/2004 03:25:00*203.50000*203.50999*203.53000*203.45000
03/02/2004 03:30:00*203.50999*203.45000*203.58000*203.42000
03/02/2004 03:35:00*203.45000*203.41000*203.50000*203.39999
03/02/2004 03:40:00*203.41000*203.53999*203.55000*203.35001
03/02/2004 03:45:00*203.53999*203.64000*203.64000*203.45000
03/02/2004 03:50:00*203.64000*203.58000*203.72000*203.55000
03/02/2004 03:55:00*203.58000*203.72000*203.73000*203.58000
03/02/2004 04:00:00*203.72000*203.82001*203.84000*203.72000
03/02/2004 04:05:00*203.82001*203.75000*203.84000*203.74001
03/02/2004 04:10:00*203.75000*203.74001*203.81000*203.73000
03/02/2004 04:15:00*203.74001*203.78999*203.83000*203.72000
03/02/2004 04:20:00*203.78999*203.75999*203.88000*203.75000
03/02/2004 04:25:00*203.75999*203.75999*203.82001*203.74001
03/02/2004 04:30:00*203.75999*204.06000*204.09000*203.75000
03/02/2004 04:35:00*204.06000*203.89000*204.06000*203.86000
03/02/2004 04:40:00*203.89000*203.86000*203.94000*203.81000
03/02/2004 04:45:00*203.86000*203.85001*203.88000*203.72000
03/02/2004 04:50:00*203.85001*203.86000*203.95000*203.82001
03/02/2004 04:55:00*203.86000*203.86000*203.94000*203.84000
03/02/2004 05:00:00*203.86000*203.92000*203.96001*203.84000
03/02/2004 05:05:00*203.92000*204.12000*204.12000*203.89000
03/02/2004 05:10:00*204.12000*203.96001*204.12000*203.89999
03/02/2004 05:15:00*203.96001*203.91000*204.10001*203.88000
03/02/2004 05:20:00*203.91000*203.94000*203.94000*203.83000
03/02/2004 05:25:00*203.94000*203.83000*203.94000*203.80000
03/02/2004 05:30:00*203.83000*203.84000*203.92999*203.83000
03/02/2004 05:35:00*203.84000*203.83000*203.88000*203.75999
03/02/2004 05:40:00*203.83000*203.84000*203.89999*203.80000
03/02/2004 05:45:00*203.84000*203.91000*203.91000*203.82001
03/02/2004 05:50:00*203.91000*203.89999*203.95000*203.87000
03/02/2004 05:55:00*203.89999*203.89000*203.94000*203.83000
03/02/2004 06:00:00*203.89000*203.75000*203.91000*203.69000
03/02/2004 06:05:00*203.75000*203.72000*203.86000*203.70000
03/02/2004 06:10:00*203.72000*203.74001*203.80000*203.69000
03/02/2004 06:15:00*203.74001*203.78999*203.78999*203.72000
03/02/2004 06:20:00*203.78999*203.74001*203.84000*203.70000
03/02/2004 06:25:00*203.74001*203.82001*203.84000*203.74001
03/02/2004 06:30:00*203.82001*203.95000*203.95000*203.82001
03/02/2004 06:35:00*203.95000*203.92999*203.95000*203.91000
03/02/2004 06:40:00*203.92999*203.91000*203.95000*203.88000
03/02/2004 06:45:00*203.91000*203.80000*203.97000*203.80000
03/02/2004 06:50:00*203.80000*203.82001*203.86000*203.75999
03/02/2004 06:55:00*203.82001*203.80000*203.84000*203.67000
03/02/2004 07:00:00*203.80000*203.73000*203.84000*203.70000
03/02/2004 07:05:00*203.73000*203.69000*203.78000*203.66000
03/02/2004 07:10:00*203.69000*203.78000*203.78999*203.66000
03/02/2004 07:15:00*203.78000*203.69000*203.80000*203.69000
03/02/2004 07:20:00*203.69000*203.67000*203.71001*203.57001
03/02/2004 07:25:00*203.67000*203.73000*203.81000*203.67000
03/02/2004 07:30:00*203.73000*203.75999*203.81000*203.67999
03/02/2004 07:35:00*203.75999*203.75999*203.82001*203.66000
03/02/2004 07:40:00*203.75999*203.75000*203.78999*203.67000
03/02/2004 07:45:00*203.75000*203.70000*203.82001*203.67999
03/02/2004 07:50:00*203.70000*203.64999*203.75999*203.63000
03/02/2004 07:55:00*203.64999*203.75999*203.80000*203.62000
03/02/2004 08:00:00*203.75999*203.89999*203.97000*203.75999
03/02/2004 08:05:00*203.89999*203.80000*203.89999*203.75999
03/02/2004 08:10:00*203.80000*203.80000*203.82001*203.75999
03/02/2004 08:15:00*203.80000*203.83000*203.85001*203.75999
03/02/2004 08:20:00*203.83000*203.81000*203.86000*203.75999
03/02/2004 08:25:00*203.81000*203.74001*203.85001*203.69000
03/02/2004 08:30:00*203.74001*203.57001*203.77000*203.56000
03/02/2004 08:35:00*203.57001*203.55000*203.64000*203.50000
03/02/2004 08:40:00*203.55000*203.55000*203.58000*203.47000
03/02/2004 08:45:00*203.55000*203.30000*203.61000*203.30000
03/02/2004 08:50:00*203.30000*203.46001*203.53999*203.30000
03/02/2004 08:55:00*203.46001*203.50000*203.55000*203.41000
03/02/2004 09:00:00*203.50000*203.42999*203.53999*203.38000
03/02/2004 09:05:00*203.42999*203.39999*203.48000*203.37000
03/02/2004 09:10:00*203.39999*203.27000*203.42000*203.22000
03/02/2004 09:15:00*203.27000*203.35001*203.41000*203.25000
03/02/2004 09:20:00*203.35001*203.34000*203.39000*203.33000
03/02/2004 09:25:00*203.34000*203.41000*203.46001*203.28999
03/02/2004 09:30:00*203.41000*203.50000*203.50000*203.33000
03/02/2004 09:35:00*203.50000*203.39000*203.50000*203.39000
03/02/2004 09:40:00*203.39000*203.41000*203.42999*203.36000
03/02/2004 09:45:00*203.41000*203.48000*203.48000*203.39999
03/02/2004 09:50:00*203.48000*203.39000*203.52000*203.39000
03/02/2004 09:55:00*203.39000*203.36000*203.44000*203.36000
03/02/2004 10:00:00*203.36000*203.33000*203.37000*203.28000
03/02/2004 10:05:00*203.33000*203.50999*203.53999*203.28000
03/02/2004 10:10:00*203.50999*203.39000*203.52000*203.37000
03/02/2004 10:15:00*203.39000*203.41000*203.42000*203.31000
03/02/2004 10:20:00*203.41000*203.55000*203.59000*203.41000
03/02/2004 10:25:00*203.55000*203.52000*203.61000*203.44000
03/02/2004 10:30:00*203.52000*203.53999*203.60001*203.44000
03/02/2004 10:35:00*203.53999*203.62000*203.62000*203.53000
03/02/2004 10:40:00*203.62000*203.75000*203.78000*203.58000
03/02/2004 10:45:00*203.75000*203.74001*203.84000*203.63000
03/02/2004 10:50:00*203.74001*203.74001*203.92000*203.72000
03/02/2004 10:55:00*203.74001*203.73000*203.89999*203.60001
03/02/2004 11:00:00*203.82001*203.75999*203.98000*203.64999
03/02/2004 11:05:00*203.77000*203.05000*203.87000*203.03000
03/02/2004 11:10:00*203.05000*203.38000*203.38000*203.05000
03/02/2004 11:15:00*203.38000*203.14999*203.41000*203.14999
03/02/2004 11:20:00*203.14999*203.14000*203.19000*202.98000
03/02/2004 11:25:00*203.14000*203.17000*203.28000*203.11000
03/02/2004 11:30:00*203.17000*203.50999*203.50999*203.11000
03/02/2004 11:35:00*203.50999*203.32001*203.53000*203.28999
03/02/2004 11:40:00*203.32001*203.25999*203.39000*203.20000
03/02/2004 11:45:00*203.25999*203.19000*203.35001*203.16000
03/02/2004 11:50:00*203.19000*202.94000*203.19000*202.94000
03/02/2004 11:55:00*202.94000*202.73000*203.00000*202.71001
03/02/2004 12:00:00*202.73000*202.52000*202.73000*202.33000
03/02/2004 12:05:00*202.52000*202.52000*202.60001*202.42000
03/02/2004 12:10:00*202.52000*202.22000*202.53000*202.06000
03/02/2004 12:15:00*202.22000*202.41000*202.45000*202.22000
03/02/2004 12:20:00*202.41000*202.44000*202.50000*202.41000
03/02/2004 12:25:00*202.44000*202.49001*202.52000*202.38000
03/02/2004 12:30:00*202.49001*202.49001*202.55000*202.34000
03/02/2004 12:35:00*202.49001*202.60001*202.67000*202.45000
03/02/2004 12:40:00*202.60001*202.45000*202.63000*202.42999
03/02/2004 12:45:00*202.45000*202.07001*202.48000*202.07001
03/02/2004 12:50:00*202.07001*202.21001*202.21001*201.99001
03/02/2004 12:55:00*202.21001*202.09000*202.21001*202.03999
03/02/2004 13:00:00*202.09000*202.02000*202.11000*202.02000
03/02/2004 13:05:00*202.02000*202.07001*202.14000*202.02000
03/02/2004 13:10:00*202.07001*202.07001*202.11000*202.03999
03/02/2004 13:15:00*202.07001*202.21001*202.21001*202.03000
03/02/2004 13:20:00*202.21001*202.19000*202.28000*202.17000
03/02/2004 13:25:00*202.19000*202.25000*202.36000*202.19000
03/02/2004 13:30:00*202.25000*202.28000*202.28000*202.17000
03/02/2004 13:35:00*202.28000*202.27000*202.28999*202.22000
03/02/2004 13:40:00*202.27000*202.37000*202.39000*202.24001
03/02/2004 13:45:00*202.37000*202.47000*202.50000*202.34000
03/02/2004 13:50:00*202.47000*202.50999*202.53999*202.44000
03/02/2004 13:55:00*202.50999*202.63000*202.67000*202.50000
03/02/2004 14:00:00*202.63000*202.58000*202.64000*202.55000
03/02/2004 14:05:00*202.58000*202.53000*202.62000*202.53000
03/02/2004 14:10:00*202.53000*202.57001*202.62000*202.52000
03/02/2004 14:15:00*202.57001*202.55000*202.64000*202.50000
03/02/2004 14:20:00*202.55000*202.47000*202.61000*202.45000
03/02/2004 14:25:00*202.47000*202.49001*202.53000*202.45000
03/02/2004 14:30:00*202.49001*202.50999*202.53000*202.46001
03/02/2004 14:35:00*202.50999*202.41000*202.50999*202.41000
03/02/2004 14:40:00*202.41000*202.47000*202.50000*202.39999
03/02/2004 14:45:00*202.47000*202.49001*202.53000*202.44000
03/02/2004 14:50:00*202.49001*202.55000*202.59000*202.47000
03/02/2004 14:55:00*202.55000*202.61000*202.67999*202.53000
03/02/2004 15:00:00*202.61000*202.49001*202.62000*202.46001
03/02/2004 15:05:00*202.49001*202.46001*202.56000*202.46001
03/02/2004 15:10:00*202.46001*202.50000*202.50000*202.45000
03/02/2004 15:15:00*202.50000*202.48000*202.50000*202.45000
03/02/2004 15:20:00*202.48000*202.52000*202.53000*202.42000
03/02/2004 15:25:00*202.52000*202.52000*202.59000*202.49001
03/02/2004 15:30:00*202.52000*202.55000*202.57001*202.50000
03/02/2004 15:35:00*202.55000*202.53999*202.56000*202.53000
03/02/2004 15:40:00*202.53999*202.53000*202.56000*202.48000
03/02/2004 15:45:00*202.53000*202.49001*202.53000*202.47000
03/02/2004 15:50:00*202.49001*202.49001*202.52000*202.45000
03/02/2004 15:55:00*202.49001*202.48000*202.50000*202.46001
03/02/2004 16:00:00*202.48000*202.50000*202.52000*202.46001
