03/04/2004 17:05:00*202.64000*202.63000*202.67000*202.61000
03/04/2004 17:10:00*202.63000*202.61000*202.64999*202.57001
03/04/2004 17:15:00*202.70000*202.63000*202.70000*202.47000
03/04/2004 17:20:00*202.61000*202.58000*202.63000*202.50999
03/04/2004 17:25:00*202.58000*202.49001*202.62000*202.49001
03/04/2004 17:30:00*202.49001*202.48000*202.55000*202.47000
03/04/2004 17:35:00*202.48000*202.39000*202.52000*202.38000
03/04/2004 17:40:00*202.39000*202.25999*202.45000*202.25999
03/04/2004 17:45:00*202.25999*202.31000*202.31000*202.23000
03/04/2004 17:50:00*202.31000*202.30000*202.32001*202.21001
03/04/2004 17:55:00*202.30000*202.32001*202.34000*202.28000
03/04/2004 18:00:00*202.32001*202.28999*202.34000*202.27000
03/04/2004 18:05:00*202.28999*202.31000*202.33000*202.27000
03/04/2004 18:10:00*202.31000*202.42000*202.46001*202.30000
03/04/2004 18:15:00*202.42000*202.46001*202.47000*202.42000
03/04/2004 18:20:00*202.46001*202.39999*202.46001*202.36000
03/04/2004 18:25:00*202.39999*202.42000*202.42999*202.38000
03/04/2004 18:30:00*202.42000*202.49001*202.53999*202.38000
03/04/2004 18:35:00*202.49001*202.59000*202.59000*202.48000
03/04/2004 18:40:00*202.59000*202.63000*202.64000*202.53999
03/04/2004 18:45:00*202.63000*202.67999*202.71001*202.60001
03/04/2004 18:50:00*202.67999*202.74001*202.75000*202.64999
03/04/2004 18:55:00*202.74001*202.74001*202.74001*202.70000
03/04/2004 19:00:00*202.74001*202.58000*202.74001*202.57001
03/04/2004 19:05:00*202.58000*202.55000*202.58000*202.52000
03/04/2004 19:10:00*202.55000*202.63000*202.63000*202.55000
03/04/2004 19:15:00*202.63000*202.64000*202.69000*202.60001
03/04/2004 19:20:00*202.64000*202.60001*202.67000*202.58000
03/04/2004 19:25:00*202.60001*202.67999*202.67999*202.59000
03/04/2004 19:30:00*202.67999*202.63000*202.67999*202.61000
03/04/2004 19:35:00*202.63000*202.59000*202.64999*202.59000
03/04/2004 19:40:00*202.59000*202.64999*202.69000*202.57001
03/04/2004 19:45:00*202.64999*202.67000*202.67999*202.62000
03/04/2004 19:50:00*202.67000*202.66000*202.75999*202.62000
03/04/2004 19:55:00*202.66000*202.83000*202.84000*202.64999
03/04/2004 20:00:00*202.83000*202.75999*202.84000*202.72000
03/04/2004 20:05:00*202.75999*202.72000*202.75999*202.70000
03/04/2004 20:10:00*202.72000*202.72000*202.75000*202.69000
03/04/2004 20:15:00*202.72000*202.74001*202.78000*202.71001
03/04/2004 20:20:00*202.74001*202.72000*202.74001*202.69000
03/04/2004 20:25:00*202.72000*202.78000*202.78000*202.67999
03/04/2004 20:30:00*202.78000*202.74001*202.81000*202.73000
03/04/2004 20:35:00*202.74001*202.77000*202.81000*202.74001
03/04/2004 20:40:00*202.77000*202.69000*202.78999*202.67000
03/04/2004 20:45:00*202.69000*202.75000*202.75999*202.67999
03/04/2004 20:50:00*202.75000*202.84000*202.88000*202.74001
03/04/2004 20:55:00*202.84000*203.00999*203.13000*202.84000
03/04/2004 21:00:00*203.00999*203.03999*203.10001*202.97000
03/04/2004 21:05:00*203.03999*203.00000*203.03999*202.99001
03/04/2004 21:10:00*203.00000*202.97000*203.02000*202.95000
03/04/2004 21:15:00*202.97000*202.97000*203.00999*202.95000
03/04/2004 21:20:00*202.97000*203.00000*203.00000*202.96001
03/04/2004 21:25:00*203.00000*203.03000*203.05000*202.97000
03/04/2004 21:30:00*203.03000*203.03000*203.05000*202.94000
03/04/2004 21:35:00*203.03000*203.00999*203.07001*203.00999
03/04/2004 21:40:00*203.00999*202.98000*203.03000*202.98000
03/04/2004 21:45:00*202.98000*202.97000*203.00999*202.92999
03/04/2004 21:50:00*202.97000*202.97000*202.99001*202.92000
03/04/2004 21:55:00*202.97000*202.97000*203.00000*202.94000
03/04/2004 22:00:00*202.97000*203.03999*203.06000*202.96001
03/04/2004 22:05:00*203.03999*202.98000*203.07001*202.98000
03/04/2004 22:10:00*202.98000*202.96001*202.98000*202.92999
03/04/2004 22:15:00*202.96001*202.91000*202.98000*202.89999
03/04/2004 22:20:00*202.91000*202.96001*202.98000*202.89999
03/04/2004 22:25:00*202.96001*202.94000*202.96001*202.89999
03/04/2004 22:30:00*202.94000*202.96001*202.99001*202.92000
03/04/2004 22:35:00*202.96001*202.89999*202.96001*202.89000
03/04/2004 22:40:00*202.89999*202.81000*202.92000*202.81000
03/04/2004 22:45:00*202.81000*202.78999*202.81000*202.77000
03/04/2004 22:50:00*202.78999*202.83000*202.83000*202.78999
03/04/2004 22:55:00*202.83000*202.84000*202.84000*202.78999
03/04/2004 23:00:00*202.84000*202.82001*202.86000*202.82001
03/04/2004 23:05:00*202.82001*202.80000*202.85001*202.77000
03/04/2004 23:10:00*202.80000*202.84000*202.87000*202.78999
03/04/2004 23:15:00*202.84000*202.87000*202.88000*202.84000
03/04/2004 23:20:00*202.87000*202.83000*202.87000*202.82001
03/04/2004 23:25:00*202.83000*202.86000*202.87000*202.83000
03/04/2004 23:30:00*202.86000*202.89999*202.89999*202.84000
03/04/2004 23:35:00*202.89999*202.85001*202.91000*202.84000
03/04/2004 23:40:00*202.85001*202.80000*202.88000*202.78999
03/04/2004 23:45:00*202.80000*202.80000*202.84000*202.78000
03/04/2004 23:50:00*202.80000*202.72000*202.80000*202.70000
03/04/2004 23:55:00*202.72000*202.71001*202.75999*202.64999
03/05/2004 00:00:00*202.71001*202.73000*202.77000*202.71001
03/05/2004 00:05:00*202.73000*202.72000*202.73000*202.62000
03/05/2004 00:10:00*202.72000*202.71001*202.75000*202.67000
03/05/2004 00:15:00*202.71001*202.72000*202.72000*202.67000
03/05/2004 00:20:00*202.72000*202.70000*202.73000*202.67000
03/05/2004 00:25:00*202.70000*202.74001*202.75000*202.69000
03/05/2004 00:30:00*202.74001*202.75999*202.78999*202.72000
03/05/2004 00:35:00*202.75999*202.72000*202.78999*202.72000
03/05/2004 00:40:00*202.72000*202.78000*202.78999*202.72000
03/05/2004 00:45:00*202.78000*202.71001*202.80000*202.67999
03/05/2004 00:50:00*202.71001*202.74001*202.75999*202.70000
03/05/2004 00:55:00*202.74001*202.64999*202.78999*202.61000
03/05/2004 01:00:00*202.64999*202.55000*202.69000*202.50999
03/05/2004 01:05:00*202.55000*202.60001*202.64000*202.55000
03/05/2004 01:10:00*202.60001*202.63000*202.64999*202.56000
03/05/2004 01:15:00*202.63000*202.63000*202.66000*202.59000
03/05/2004 01:20:00*202.63000*202.69000*202.71001*202.63000
03/05/2004 01:25:00*202.69000*202.73000*202.74001*202.67999
03/05/2004 01:30:00*202.73000*202.72000*202.74001*202.69000
03/05/2004 01:35:00*202.72000*202.69000*202.75000*202.67000
03/05/2004 01:40:00*202.69000*202.70000*202.71001*202.67000
03/05/2004 01:45:00*202.70000*202.71001*202.73000*202.64999
03/05/2004 01:50:00*202.71001*202.71001*202.75999*202.71001
03/05/2004 01:55:00*202.71001*202.70000*202.71001*202.64000
03/05/2004 02:00:00*202.70000*202.62000*202.71001*202.62000
03/05/2004 02:05:00*202.62000*202.66000*202.71001*202.62000
03/05/2004 02:10:00*202.66000*202.62000*202.70000*202.60001
03/05/2004 02:15:00*202.62000*202.64999*202.69000*202.56000
03/05/2004 02:20:00*202.64999*202.61000*202.69000*202.58000
03/05/2004 02:25:00*202.61000*202.72000*202.73000*202.56000
03/05/2004 02:30:00*202.72000*202.64000*202.72000*202.58000
03/05/2004 02:35:00*202.64000*202.67000*202.77000*202.58000
03/05/2004 02:40:00*202.67000*202.61000*202.70000*202.59000
03/05/2004 02:45:00*202.61000*202.53000*202.61000*202.52000
03/05/2004 02:50:00*202.53000*202.31000*202.53000*202.30000
03/05/2004 02:55:00*202.31000*202.23000*202.37000*202.08000
03/05/2004 03:00:00*202.23000*202.27000*202.31000*202.14999
03/05/2004 03:05:00*202.27000*202.28000*202.32001*202.22000
03/05/2004 03:10:00*202.28000*202.31000*202.34000*202.24001
03/05/2004 03:15:00*202.31000*202.36000*202.39000*202.27000
03/05/2004 03:20:00*202.36000*202.35001*202.42000*202.33000
03/05/2004 03:25:00*202.35001*202.39999*202.42000*202.30000
03/05/2004 03:30:00*202.39999*202.39999*202.45000*202.37000
03/05/2004 03:35:00*202.39999*202.41000*202.47000*202.34000
03/05/2004 03:40:00*202.41000*202.45000*202.48000*202.39000
03/05/2004 03:45:00*202.45000*202.42000*202.47000*202.41000
03/05/2004 03:50:00*202.42000*202.41000*202.45000*202.32001
03/05/2004 03:55:00*202.41000*202.27000*202.41000*202.22000
03/05/2004 04:00:00*202.27000*202.30000*202.34000*202.24001
03/05/2004 04:05:00*202.30000*202.35001*202.36000*202.25999
03/05/2004 04:10:00*202.35001*202.30000*202.38000*202.25999
03/05/2004 04:15:00*202.30000*202.33000*202.36000*202.27000
03/05/2004 04:20:00*202.33000*202.42000*202.42000*202.28000
03/05/2004 04:25:00*202.42000*202.30000*202.42999*202.28999
03/05/2004 04:30:00*202.30000*202.33000*202.37000*202.28000
03/05/2004 04:35:00*202.33000*202.30000*202.37000*202.28999
03/05/2004 04:40:00*202.30000*202.31000*202.35001*202.30000
03/05/2004 04:45:00*202.31000*202.03000*202.31000*202.03000
03/05/2004 04:50:00*202.03000*202.21001*202.21001*202.03000
03/05/2004 04:55:00*202.21001*202.14000*202.24001*202.11000
03/05/2004 05:00:00*202.14000*202.14000*202.17000*202.10001
03/05/2004 05:05:00*202.14000*202.25000*202.31000*202.12000
03/05/2004 05:10:00*202.25000*202.28999*202.33000*202.23000
03/05/2004 05:15:00*202.28999*202.12000*202.28999*202.11000
03/05/2004 05:20:00*202.12000*202.22000*202.22000*202.09000
03/05/2004 05:25:00*202.22000*202.14000*202.22000*202.11000
03/05/2004 05:30:00*202.14000*202.14999*202.16000*202.10001
03/05/2004 05:35:00*202.14999*202.13000*202.20000*202.10001
03/05/2004 05:40:00*202.13000*202.10001*202.16000*202.08000
03/05/2004 05:45:00*202.10001*202.03999*202.11000*201.96001
03/05/2004 05:50:00*202.03999*202.02000*202.08000*201.94000
03/05/2004 05:55:00*202.02000*202.08000*202.10001*201.98000
03/05/2004 06:00:00*202.08000*202.21001*202.21001*202.03999
03/05/2004 06:05:00*202.21001*202.24001*202.25000*202.14999
03/05/2004 06:10:00*202.24001*202.23000*202.37000*202.19000
03/05/2004 06:15:00*202.23000*202.30000*202.33000*202.17999
03/05/2004 06:20:00*202.30000*202.30000*202.33000*202.24001
03/05/2004 06:25:00*202.30000*202.17000*202.33000*202.17000
03/05/2004 06:30:00*202.17000*202.07001*202.17000*202.03000
03/05/2004 06:35:00*202.07001*202.09000*202.09000*202.02000
03/05/2004 06:40:00*202.09000*202.07001*202.10001*202.00999
03/05/2004 06:45:00*202.07001*202.14999*202.17000*202.07001
03/05/2004 06:50:00*202.14999*202.13000*202.17999*202.11000
03/05/2004 06:55:00*202.13000*202.16000*202.19000*202.13000
03/05/2004 07:00:00*202.16000*202.28999*202.32001*202.14999
03/05/2004 07:05:00*202.28999*202.24001*202.28999*202.22000
03/05/2004 07:10:00*202.24001*202.28999*202.28999*202.20000
03/05/2004 07:15:00*202.28999*202.32001*202.37000*202.25999
03/05/2004 07:20:00*202.32001*202.25000*202.35001*202.25000
03/05/2004 07:25:00*202.25000*202.25000*202.28000*202.20000
03/05/2004 07:30:00*202.25000*202.19000*202.25000*202.14000
03/05/2004 07:35:00*202.19000*202.16000*202.22000*202.11000
03/05/2004 07:40:00*202.16000*202.28000*202.28000*202.14000
03/05/2004 07:45:00*202.28000*202.25000*202.30000*202.21001
03/05/2004 07:50:00*202.25000*202.27000*202.39999*202.23000
03/05/2004 07:55:00*202.27000*202.21001*202.30000*202.17999
03/05/2004 08:00:00*202.21001*202.22000*202.25000*202.16000
03/05/2004 08:05:00*202.22000*202.17000*202.23000*202.16000
03/05/2004 08:10:00*202.17000*202.03999*202.17999*202.03999
03/05/2004 08:15:00*202.03999*202.17000*202.17000*202.03999
03/05/2004 08:20:00*202.17000*202.24001*202.28000*202.00000
03/05/2004 08:25:00*202.24001*202.17999*202.28000*202.09000
03/05/2004 08:30:00*202.17999*203.19000*203.57001*202.17999
03/05/2004 08:35:00*203.19000*203.36000*203.69000*203.19000
03/05/2004 08:40:00*203.36000*203.49001*203.67000*203.28000
03/05/2004 08:45:00*203.49001*203.78000*203.78999*203.45000
03/05/2004 08:50:00*203.78000*203.55000*203.81000*203.55000
03/05/2004 08:55:00*203.55000*204.25000*204.25000*203.55000
03/05/2004 09:00:00*204.25000*204.62000*204.71001*204.13000
03/05/2004 09:05:00*204.62000*205.30000*205.30000*204.57001
03/05/2004 09:10:00*205.30000*204.80000*205.30000*204.77000
03/05/2004 09:15:00*204.80000*204.74001*204.86000*204.69000
03/05/2004 09:20:00*204.74001*204.56000*204.78999*204.53000
03/05/2004 09:25:00*204.56000*204.69000*204.78000*204.55000
03/05/2004 09:30:00*204.69000*204.78000*204.85001*204.64999
03/05/2004 09:35:00*204.78000*204.82001*204.82001*204.67000
03/05/2004 09:40:00*204.82001*204.61000*204.82001*204.60001
03/05/2004 09:45:00*204.61000*204.41000*204.66000*204.41000
03/05/2004 09:50:00*204.41000*204.69000*204.69000*204.39999
03/05/2004 09:55:00*204.69000*204.99001*204.99001*204.62000
03/05/2004 10:00:00*204.99001*205.08000*205.25999*204.91000
03/05/2004 10:05:00*205.08000*204.96001*205.09000*204.88000
03/05/2004 10:10:00*204.96001*204.75999*204.96001*204.66000
03/05/2004 10:15:00*204.75999*204.81000*204.84000*204.72000
03/05/2004 10:20:00*204.81000*204.86000*204.88000*204.77000
03/05/2004 10:25:00*204.86000*204.89999*205.00000*204.86000
03/05/2004 10:30:00*204.89999*204.99001*205.10001*204.89000
03/05/2004 10:35:00*204.99001*204.87000*204.99001*204.86000
03/05/2004 10:40:00*204.87000*205.07001*205.08000*204.86000
03/05/2004 10:45:00*205.07001*204.94000*205.07001*204.89000
03/05/2004 10:50:00*204.94000*205.19000*205.22000*204.94000
03/05/2004 10:55:00*205.19000*205.25999*205.28000*205.00999
03/05/2004 11:00:00*205.25999*205.05000*205.27000*205.05000
03/05/2004 11:05:00*205.05000*205.02000*205.14999*205.00999
03/05/2004 11:10:00*205.02000*205.02000*205.07001*204.98000
03/05/2004 11:15:00*205.02000*205.24001*205.24001*204.96001
03/05/2004 11:20:00*205.24001*205.62000*205.64000*205.24001
03/05/2004 11:25:00*205.62000*205.74001*206.06000*205.61000
03/05/2004 11:30:00*205.74001*205.23000*205.78999*205.23000
03/05/2004 11:35:00*205.23000*205.25999*205.41000*205.17999
03/05/2004 11:40:00*205.25999*205.61000*205.67000*205.25999
03/05/2004 11:45:00*205.61000*205.64000*205.70000*205.52000
03/05/2004 11:50:00*205.64000*205.42999*205.64000*205.39000
03/05/2004 11:55:00*205.42999*205.37000*205.45000*205.30000
03/05/2004 12:00:00*205.37000*205.58000*205.60001*205.27000
03/05/2004 12:05:00*205.58000*205.56000*205.64000*205.50000
03/05/2004 12:10:00*205.56000*205.67000*205.74001*205.56000
03/05/2004 12:15:00*205.67000*205.56000*205.67000*205.53000
03/05/2004 12:20:00*205.56000*205.60001*205.62000*205.44000
03/05/2004 12:25:00*205.60001*205.70000*205.75999*205.57001
03/05/2004 12:30:00*205.70000*205.86000*205.89999*205.64999
03/05/2004 12:35:00*205.86000*206.11000*206.17000*205.86000
03/05/2004 12:40:00*206.11000*205.96001*206.13000*205.95000
03/05/2004 12:45:00*205.96001*205.95000*206.06000*205.86000
03/05/2004 12:50:00*205.95000*206.02000*206.03999*205.83000
03/05/2004 12:55:00*206.02000*205.94000*206.03999*205.84000
03/05/2004 13:00:00*205.94000*205.96001*205.99001*205.89000
03/05/2004 13:05:00*205.96001*205.94000*205.99001*205.89999
03/05/2004 13:10:00*205.94000*205.92000*205.95000*205.82001
03/05/2004 13:15:00*205.92000*205.66000*205.92999*205.66000
03/05/2004 13:20:00*205.66000*205.75999*205.80000*205.60001
03/05/2004 13:25:00*205.75999*205.75000*205.83000*205.72000
03/05/2004 13:30:00*205.75000*205.97000*205.97000*205.74001
03/05/2004 13:35:00*205.97000*205.99001*206.02000*205.94000
03/05/2004 13:40:00*205.99001*205.94000*205.99001*205.92999
03/05/2004 13:45:00*205.94000*206.07001*206.09000*205.94000
03/05/2004 13:50:00*206.03999*206.06000*206.14000*205.97000
03/05/2004 13:55:00*206.07001*206.74001*206.74001*205.89999
03/05/2004 14:00:00*206.74001*206.87000*206.94000*206.71001
03/05/2004 14:05:00*206.87000*206.92999*206.95000*206.83000
03/05/2004 14:10:00*206.92999*206.92000*207.08000*206.86000
03/05/2004 14:15:00*206.92000*207.17000*207.22000*206.92000
03/05/2004 14:20:00*207.17000*207.22000*207.37000*207.17000
03/05/2004 14:25:00*207.22000*207.14000*207.25999*207.00999
03/05/2004 14:30:00*207.14000*207.08000*207.19000*207.02000
03/05/2004 14:35:00*207.08000*206.89000*207.08000*206.89000
03/05/2004 14:40:00*206.89000*206.67999*206.94000*206.64000
03/05/2004 14:45:00*206.67999*206.64000*206.69000*206.60001
03/05/2004 14:50:00*206.64000*206.72000*206.72000*206.60001
03/05/2004 14:55:00*206.72000*206.81000*206.98000*206.72000
03/05/2004 15:00:00*206.81000*206.85001*206.91000*206.80000
03/05/2004 15:05:00*206.85001*206.85001*206.92999*206.80000
03/05/2004 15:10:00*206.85001*206.83000*206.87000*206.82001
03/05/2004 15:15:00*206.83000*206.78000*206.87000*206.78000
03/05/2004 15:20:00*206.78000*206.83000*206.87000*206.78000
03/05/2004 15:25:00*206.83000*206.80000*206.83000*206.78999
03/05/2004 15:30:00*206.80000*206.78999*206.87000*206.78999
03/05/2004 15:35:00*206.78999*206.77000*206.85001*206.75999
03/05/2004 15:40:00*206.77000*206.78999*206.80000*206.75000
03/05/2004 15:45:00*206.78999*206.83000*206.85001*206.77000
03/05/2004 15:50:00*206.83000*206.78000*206.86000*206.74001
03/05/2004 15:55:00*206.78000*206.78999*206.82001*206.75999
03/05/2004 16:00:00*206.81000*206.84000*206.87000*206.81000
