04/05/2004 17:05:00*191.06000*191.03000*191.08000*190.97000
04/05/2004 17:10:00*191.03000*191.03999*191.09000*190.96001
04/05/2004 17:15:00*191.03999*191.03000*191.10001*191.02000
04/05/2004 17:20:00*191.03000*191.00999*191.07001*190.98000
04/05/2004 17:25:00*191.00999*190.96001*191.03000*190.91000
04/05/2004 17:30:00*190.96001*191.09000*191.09000*190.95000
04/05/2004 17:35:00*191.09000*191.07001*191.09000*191.02000
04/05/2004 17:40:00*191.07001*191.34000*191.34000*191.02000
04/05/2004 17:45:00*191.34000*191.47000*191.47000*191.33000
04/05/2004 17:50:00*191.47000*191.62000*191.64000*191.46001
04/05/2004 17:55:00*191.62000*191.57001*191.63000*191.55000
04/05/2004 18:00:00*191.57001*191.53999*191.60001*191.47000
04/05/2004 18:05:00*191.53999*191.57001*191.59000*191.52000
04/05/2004 18:10:00*191.57001*191.57001*191.64999*191.53999
04/05/2004 18:15:00*191.57001*191.57001*191.61000*191.53000
04/05/2004 18:20:00*191.57001*191.58000*191.62000*191.53000
04/05/2004 18:25:00*191.58000*191.56000*191.62000*191.53000
04/05/2004 18:30:00*191.56000*191.58000*191.61000*191.53999
04/05/2004 18:35:00*191.58000*191.62000*191.64999*191.56000
04/05/2004 18:40:00*191.62000*191.69000*191.71001*191.62000
04/05/2004 18:45:00*191.69000*191.70000*191.73000*191.64000
04/05/2004 18:50:00*191.70000*191.70000*191.73000*191.67999
04/05/2004 18:55:00*191.70000*191.64000*191.73000*191.62000
04/05/2004 19:00:00*191.64000*191.53000*191.67999*191.52000
04/05/2004 19:05:00*191.53000*191.49001*191.53999*191.46001
04/05/2004 19:10:00*191.49001*191.50000*191.53999*191.47000
04/05/2004 19:15:00*191.50000*191.47000*191.53000*191.47000
04/05/2004 19:20:00*191.47000*191.41000*191.49001*191.38000
04/05/2004 19:25:00*191.41000*191.39000*191.45000*191.38000
04/05/2004 19:30:00*191.39000*191.45000*191.47000*191.38000
04/05/2004 19:35:00*191.45000*191.62000*191.62000*191.45000
04/05/2004 19:40:00*191.62000*191.56000*191.62000*191.53999
04/05/2004 19:45:00*191.56000*191.60001*191.62000*191.56000
04/05/2004 19:50:00*191.60001*191.56000*191.60001*191.52000
04/05/2004 19:55:00*191.56000*191.64999*191.64999*191.50999
04/05/2004 20:00:00*191.64999*191.89999*191.96001*191.62000
04/05/2004 20:05:00*191.89999*192.03999*192.10001*191.88000
04/05/2004 20:10:00*192.03999*192.14999*192.20000*192.00999
04/05/2004 20:15:00*192.14999*192.20000*192.42000*192.08000
04/05/2004 20:20:00*192.20000*192.10001*192.22000*192.06000
04/05/2004 20:25:00*192.10001*192.23000*192.24001*192.09000
04/05/2004 20:30:00*192.23000*192.17000*192.23000*192.12000
04/05/2004 20:35:00*192.17000*192.44000*192.49001*192.14999
04/05/2004 20:40:00*192.44000*192.55000*192.55000*192.33000
04/05/2004 20:45:00*192.55000*192.72000*192.83000*192.48000
04/05/2004 20:50:00*192.72000*192.71001*192.75000*192.64000
04/05/2004 20:55:00*192.71001*192.47000*192.88000*192.45000
04/05/2004 21:00:00*192.47000*192.39999*192.47000*192.33000
04/05/2004 21:05:00*192.39999*192.39000*192.47000*192.37000
04/05/2004 21:10:00*192.39000*192.38000*192.42000*192.32001
04/05/2004 21:15:00*192.38000*192.39999*192.45000*192.37000
04/05/2004 21:20:00*192.39999*192.30000*192.41000*192.30000
04/05/2004 21:25:00*192.30000*192.38000*192.38000*192.28000
04/05/2004 21:30:00*192.38000*192.35001*192.45000*192.28999
04/05/2004 21:35:00*192.35001*192.23000*192.35001*192.17999
04/05/2004 21:40:00*192.23000*192.25000*192.27000*192.20000
04/05/2004 21:45:00*192.25000*192.25999*192.30000*192.23000
04/05/2004 21:50:00*192.25999*192.19000*192.25999*192.16000
04/05/2004 21:55:00*192.19000*192.14000*192.20000*192.14000
04/05/2004 22:00:00*192.14000*192.17000*192.19000*192.11000
04/05/2004 22:05:00*192.17000*192.07001*192.17000*192.00999
04/05/2004 22:10:00*192.07001*192.06000*192.12000*192.00999
04/05/2004 22:15:00*192.06000*192.22000*192.23000*192.03000
04/05/2004 22:20:00*192.22000*192.25000*192.32001*192.20000
04/05/2004 22:25:00*192.25000*192.22000*192.25999*192.19000
04/05/2004 22:30:00*192.22000*192.25999*192.27000*192.22000
04/05/2004 22:35:00*192.25999*192.22000*192.30000*192.20000
04/05/2004 22:40:00*192.22000*192.22000*192.25000*192.20000
04/05/2004 22:45:00*192.22000*192.23000*192.28000*192.17000
04/05/2004 22:50:00*192.23000*192.21001*192.27000*192.20000
04/05/2004 22:55:00*192.21001*192.23000*192.25999*192.21001
04/05/2004 23:00:00*192.23000*192.25000*192.25999*192.17000
04/05/2004 23:05:00*192.25000*192.23000*192.25999*192.21001
04/05/2004 23:10:00*192.23000*192.17000*192.25000*192.17000
04/05/2004 23:15:00*192.17000*192.20000*192.22000*192.16000
04/05/2004 23:20:00*192.20000*192.19000*192.21001*192.16000
04/05/2004 23:25:00*192.19000*192.12000*192.20000*192.11000
04/05/2004 23:30:00*192.12000*192.14999*192.17999*192.11000
04/05/2004 23:35:00*192.14999*192.10001*192.16000*192.07001
04/05/2004 23:40:00*192.10001*192.14000*192.14999*192.09000
04/05/2004 23:45:00*192.14000*192.35001*192.44000*192.13000
04/05/2004 23:50:00*192.35001*192.33000*192.39999*192.33000
04/05/2004 23:55:00*192.33000*192.38000*192.39999*192.31000
04/06/2004 00:00:00*192.38000*192.71001*192.71001*192.38000
04/06/2004 00:05:00*192.71001*192.81000*192.87000*192.71001
04/06/2004 00:10:00*192.81000*192.86000*192.88000*192.75000
04/06/2004 00:15:00*192.86000*193.56000*193.80000*192.84000
04/06/2004 00:20:00*193.56000*193.33000*193.56000*193.33000
04/06/2004 00:25:00*193.33000*195.09000*195.09000*193.28999
04/06/2004 00:30:00*195.09000*194.44000*195.35001*194.41000
04/06/2004 00:35:00*194.44000*194.84000*194.89999*194.19000
04/06/2004 00:40:00*194.84000*194.33000*194.86000*194.14000
04/06/2004 00:45:00*194.33000*194.05000*194.37000*194.05000
04/06/2004 00:50:00*194.05000*193.78000*194.05000*193.70000
04/06/2004 00:55:00*193.78000*193.97000*193.98000*193.73000
04/06/2004 01:00:00*193.97000*193.87000*194.00999*193.82001
04/06/2004 01:05:00*193.87000*193.71001*193.87000*193.71001
04/06/2004 01:10:00*193.71001*193.73000*193.75999*193.69000
04/06/2004 01:15:00*193.73000*193.62000*193.73000*193.57001
04/06/2004 01:20:00*193.62000*193.72000*193.77000*193.61000
04/06/2004 01:25:00*193.72000*193.73000*193.81000*193.69000
04/06/2004 01:30:00*193.73000*193.92000*193.96001*193.73000
04/06/2004 01:35:00*193.92000*193.88000*193.92999*193.83000
04/06/2004 01:40:00*193.88000*193.82001*193.88000*193.73000
04/06/2004 01:45:00*193.82001*193.88000*193.89999*193.81000
04/06/2004 01:50:00*193.88000*194.00000*194.06000*193.88000
04/06/2004 01:55:00*194.00000*194.11000*194.11000*193.98000
04/06/2004 02:00:00*194.11000*194.28999*194.34000*194.09000
04/06/2004 02:05:00*194.28999*194.19000*194.30000*194.16000
04/06/2004 02:10:00*194.19000*194.08000*194.20000*194.07001
04/06/2004 02:15:00*194.08000*194.23000*194.39000*194.08000
04/06/2004 02:20:00*194.23000*194.19000*194.28000*194.14000
04/06/2004 02:25:00*194.19000*193.96001*194.21001*193.92999
04/06/2004 02:30:00*193.96001*194.05000*194.05000*193.95000
04/06/2004 02:35:00*194.05000*193.94000*194.07001*193.91000
04/06/2004 02:40:00*193.94000*194.00000*194.00000*193.86000
04/06/2004 02:45:00*194.00000*194.00000*194.03000*193.97000
04/06/2004 02:50:00*194.00000*193.89000*194.05000*193.89000
04/06/2004 02:55:00*193.89000*193.95000*194.00000*193.85001
04/06/2004 03:00:00*193.95000*194.13000*194.21001*193.89999
04/06/2004 03:05:00*194.13000*193.82001*194.17999*193.69000
04/06/2004 03:10:00*193.82001*193.67999*193.89000*193.63000
04/06/2004 03:15:00*193.67999*193.78000*193.85001*193.52000
04/06/2004 03:20:00*193.78000*193.82001*193.91000*193.75000
04/06/2004 03:25:00*193.82001*193.75999*193.87000*193.71001
04/06/2004 03:30:00*193.75999*193.72000*193.96001*193.72000
04/06/2004 03:35:00*193.72000*193.59000*193.77000*193.53000
04/06/2004 03:40:00*193.59000*193.56000*193.67000*193.50000
04/06/2004 03:45:00*193.56000*193.53000*193.61000*193.45000
04/06/2004 03:50:00*193.53000*193.58000*193.67000*193.50999
04/06/2004 03:55:00*193.58000*193.64000*193.64000*193.49001
04/06/2004 04:00:00*193.64000*193.63000*193.64999*193.58000
04/06/2004 04:05:00*193.63000*193.55000*193.64999*193.50000
04/06/2004 04:10:00*193.55000*193.56000*193.61000*193.53999
04/06/2004 04:15:00*193.56000*193.62000*193.64999*193.53999
04/06/2004 04:20:00*193.62000*193.63000*193.64000*193.47000
04/06/2004 04:25:00*193.63000*193.49001*193.64999*193.49001
04/06/2004 04:30:00*193.49001*193.72000*193.74001*193.49001
04/06/2004 04:35:00*193.72000*193.60001*193.74001*193.59000
04/06/2004 04:40:00*193.60001*193.53000*193.63000*193.48000
04/06/2004 04:45:00*193.53000*193.72000*193.73000*193.53000
04/06/2004 04:50:00*193.72000*193.83000*193.85001*193.71001
04/06/2004 04:55:00*193.83000*194.10001*194.14999*193.78999
04/06/2004 05:00:00*194.10001*194.23000*194.28000*194.09000
04/06/2004 05:05:00*194.23000*194.14000*194.24001*194.13000
04/06/2004 05:10:00*194.14000*193.98000*194.14000*193.96001
04/06/2004 05:15:00*193.98000*194.00999*194.02000*193.86000
04/06/2004 05:20:00*194.00999*194.16000*194.19000*193.98000
04/06/2004 05:25:00*194.16000*194.50000*194.58000*194.13000
04/06/2004 05:30:00*194.50000*194.50999*194.50999*194.34000
04/06/2004 05:35:00*194.50999*194.75000*194.78999*194.48000
04/06/2004 05:40:00*194.75000*194.75000*194.84000*194.61000
04/06/2004 05:45:00*194.75000*194.64999*194.86000*194.64000
04/06/2004 05:50:00*194.64999*194.66000*194.72000*194.59000
04/06/2004 05:55:00*194.66000*194.66000*194.69000*194.56000
04/06/2004 06:00:00*194.66000*194.69000*194.75000*194.64999
04/06/2004 06:05:00*194.69000*194.69000*194.72000*194.64999
04/06/2004 06:10:00*194.69000*194.57001*194.70000*194.50000
04/06/2004 06:15:00*194.57001*194.49001*194.61000*194.42999
04/06/2004 06:20:00*194.49001*194.47000*194.50000*194.39999
04/06/2004 06:25:00*194.47000*194.49001*194.56000*194.46001
04/06/2004 06:30:00*194.49001*194.44000*194.50999*194.42999
04/06/2004 06:35:00*194.44000*194.42000*194.50000*194.41000
04/06/2004 06:40:00*194.42000*194.64999*194.66000*194.42000
04/06/2004 06:45:00*194.64999*194.85001*194.85001*194.63000
04/06/2004 06:50:00*194.85001*195.14000*195.25000*194.83000
04/06/2004 06:55:00*195.14000*194.99001*195.21001*194.99001
04/06/2004 07:00:00*194.99001*195.07001*195.10001*194.94000
04/06/2004 07:05:00*195.07001*195.00000*195.07001*194.89999
04/06/2004 07:10:00*195.00000*195.00000*195.12000*194.95000
04/06/2004 07:15:00*195.00000*194.77000*195.07001*194.77000
04/06/2004 07:20:00*194.77000*194.66000*194.78999*194.60001
04/06/2004 07:25:00*194.66000*194.63000*194.74001*194.62000
04/06/2004 07:30:00*194.63000*194.72000*194.74001*194.61000
04/06/2004 07:35:00*194.72000*194.75000*194.80000*194.71001
04/06/2004 07:40:00*194.75000*194.57001*194.80000*194.53999
04/06/2004 07:45:00*194.57001*194.63000*194.63000*194.49001
04/06/2004 07:50:00*194.63000*194.73000*194.74001*194.63000
04/06/2004 07:55:00*194.73000*194.71001*194.81000*194.69000
04/06/2004 08:00:00*194.71001*194.62000*194.74001*194.62000
04/06/2004 08:05:00*194.62000*194.64999*194.66000*194.53999
04/06/2004 08:10:00*194.64999*194.78999*194.82001*194.63000
04/06/2004 08:15:00*194.78999*194.69000*194.84000*194.62000
04/06/2004 08:20:00*194.69000*194.30000*194.69000*194.21001
04/06/2004 08:25:00*194.30000*194.13000*194.32001*194.05000
04/06/2004 08:30:00*194.13000*194.34000*194.39999*194.11000
04/06/2004 08:35:00*194.34000*194.63000*194.63000*194.34000
04/06/2004 08:40:00*194.63000*194.56000*194.72000*194.56000
04/06/2004 08:45:00*194.56000*194.56000*194.60001*194.53000
04/06/2004 08:50:00*194.56000*194.30000*194.57001*194.30000
04/06/2004 08:55:00*194.30000*194.25000*194.42000*194.22000
04/06/2004 09:00:00*194.25000*194.20000*194.25000*194.16000
04/06/2004 09:05:00*194.20000*194.27000*194.28000*194.17000
04/06/2004 09:10:00*194.27000*194.34000*194.38000*194.25000
04/06/2004 09:15:00*194.34000*194.34000*194.39999*194.31000
04/06/2004 09:20:00*194.34000*194.35001*194.42999*194.27000
04/06/2004 09:25:00*194.35001*194.47000*194.48000*194.30000
04/06/2004 09:30:00*194.47000*194.52000*194.64000*194.47000
04/06/2004 09:35:00*194.52000*194.50000*194.52000*194.42000
04/06/2004 09:40:00*194.50000*194.49001*194.53999*194.48000
04/06/2004 09:45:00*194.49001*194.60001*194.64000*194.47000
04/06/2004 09:50:00*194.60001*194.72000*194.72000*194.52000
04/06/2004 09:55:00*194.72000*194.92000*195.03999*194.70000
04/06/2004 10:00:00*194.92000*194.78999*195.03999*194.74001
04/06/2004 10:05:00*194.78999*194.73000*194.78999*194.64000
04/06/2004 10:10:00*194.73000*194.82001*194.84000*194.69000
04/06/2004 10:15:00*194.82001*194.75000*194.87000*194.75000
04/06/2004 10:20:00*194.75000*194.85001*194.86000*194.71001
04/06/2004 10:25:00*194.85001*194.77000*194.86000*194.73000
04/06/2004 10:30:00*194.77000*194.50999*194.77000*194.50000
04/06/2004 10:35:00*194.50999*194.45000*194.58000*194.42999
04/06/2004 10:40:00*194.45000*194.36000*194.45000*194.33000
04/06/2004 10:45:00*194.36000*194.39999*194.42999*194.33000
04/06/2004 10:50:00*194.39999*194.28000*194.41000*194.27000
04/06/2004 10:55:00*194.28000*194.49001*194.50999*194.24001
04/06/2004 11:00:00*194.49001*194.55000*194.66000*194.44000
04/06/2004 11:05:00*194.55000*194.50999*194.62000*194.50999
04/06/2004 11:10:00*194.50999*194.61000*194.61000*194.50999
04/06/2004 11:15:00*194.61000*194.60001*194.71001*194.55000
04/06/2004 11:20:00*194.60001*194.73000*194.73000*194.56000
04/06/2004 11:25:00*194.73000*194.75000*194.91000*194.72000
04/06/2004 11:30:00*194.75000*194.73000*194.88000*194.69000
04/06/2004 11:35:00*194.73000*194.81000*194.81000*194.69000
04/06/2004 11:40:00*194.81000*194.78999*195.03999*194.78000
04/06/2004 11:45:00*194.78999*194.89000*194.96001*194.78999
04/06/2004 11:50:00*194.89000*194.78000*194.89000*194.77000
04/06/2004 11:55:00*194.78000*194.55000*194.81000*194.50000
04/06/2004 12:00:00*194.55000*194.64000*194.67000*194.50000
04/06/2004 12:05:00*194.64000*194.87000*194.89000*194.64000
04/06/2004 12:10:00*194.87000*194.89999*194.98000*194.75999
04/06/2004 12:15:00*194.89999*194.81000*194.92000*194.81000
04/06/2004 12:20:00*194.81000*194.89999*194.92999*194.78000
04/06/2004 12:25:00*194.89999*195.14999*195.17999*194.86000
04/06/2004 12:30:00*195.14999*195.16000*195.27000*195.11000
04/06/2004 12:35:00*195.16000*195.03000*195.17999*194.96001
04/06/2004 12:40:00*195.03000*195.16000*195.17000*195.02000
04/06/2004 12:45:00*195.16000*195.17000*195.17999*195.08000
04/06/2004 12:50:00*195.17000*195.13000*195.17000*195.07001
04/06/2004 12:55:00*195.13000*195.10001*195.19000*195.10001
04/06/2004 13:00:00*195.10001*195.12000*195.14999*195.08000
04/06/2004 13:05:00*195.12000*195.03999*195.17999*195.03000
04/06/2004 13:10:00*195.03999*195.10001*195.14000*194.99001
04/06/2004 13:15:00*195.10001*195.13000*195.13000*195.03000
04/06/2004 13:20:00*195.13000*195.12000*195.14999*195.08000
04/06/2004 13:25:00*195.12000*195.08000*195.13000*195.06000
04/06/2004 13:30:00*195.08000*195.12000*195.17000*195.02000
04/06/2004 13:35:00*195.12000*195.12000*195.20000*195.05000
04/06/2004 13:40:00*195.12000*195.14000*195.14000*195.08000
04/06/2004 13:45:00*195.14000*195.14000*195.20000*195.10001
04/06/2004 13:50:00*195.14000*195.14999*195.17999*195.10001
04/06/2004 13:55:00*195.14999*195.14999*195.19000*195.08000
04/06/2004 14:00:00*195.14999*195.06000*195.14999*195.06000
04/06/2004 14:05:00*195.06000*195.14000*195.14000*195.02000
04/06/2004 14:10:00*195.14000*195.16000*195.19000*195.12000
04/06/2004 14:15:00*195.16000*195.22000*195.22000*195.16000
04/06/2004 14:20:00*195.22000*195.25999*195.25999*195.17999
04/06/2004 14:25:00*195.25999*195.28999*195.28999*195.25000
04/06/2004 14:30:00*195.28999*195.28999*195.31000*195.25000
04/06/2004 14:35:00*195.28999*195.12000*195.30000*195.12000
04/06/2004 14:40:00*195.12000*195.11000*195.20000*195.09000
04/06/2004 14:45:00*195.11000*194.88000*195.13000*194.88000
04/06/2004 14:50:00*194.88000*194.48000*194.95000*194.38000
04/06/2004 14:55:00*194.48000*194.36000*194.52000*194.34000
04/06/2004 15:00:00*194.36000*194.31000*194.49001*194.31000
04/06/2004 15:05:00*194.31000*194.39999*194.39999*194.28000
04/06/2004 15:10:00*194.39999*194.39999*194.42999*194.32001
04/06/2004 15:15:00*194.39999*194.28999*194.39999*194.23000
04/06/2004 15:20:00*194.28999*194.24001*194.31000*194.21001
04/06/2004 15:25:00*194.24001*194.32001*194.38000*194.23000
04/06/2004 15:30:00*194.32001*194.34000*194.38000*194.27000
04/06/2004 15:35:00*194.34000*194.31000*194.36000*194.27000
04/06/2004 15:40:00*194.31000*194.33000*194.36000*194.28999
04/06/2004 15:45:00*194.33000*194.39000*194.39999*194.28999
04/06/2004 15:50:00*194.39000*194.41000*194.44000*194.33000
04/06/2004 15:55:00*194.41000*194.36000*194.46001*194.35001
04/06/2004 16:00:00*194.36000*194.37000*194.38000*194.33000
04/06/2004 16:05:00*194.37000*194.39999*194.47000*194.37000
04/06/2004 16:10:00*194.39999*194.47000*194.50999*194.39999
04/06/2004 16:15:00*194.47000*194.49001*194.53000*194.45000
04/06/2004 16:20:00*194.49001*194.42000*194.50000*194.42000
04/06/2004 16:25:00*194.42000*194.49001*194.50000*194.39000
04/06/2004 16:30:00*194.49001*194.82001*194.89000*194.49001
04/06/2004 16:35:00*194.82001*194.83000*194.92999*194.78000
04/06/2004 16:40:00*194.83000*194.94000*194.98000*194.78000
04/06/2004 16:45:00*194.94000*194.85001*194.94000*194.83000
04/06/2004 16:50:00*194.85001*194.89000*194.89999*194.84000
04/06/2004 16:55:00*194.89000*194.92999*195.12000*194.89000
04/06/2004 17:00:00*194.92999*194.82001*194.95000*194.78000
