07/29/2004 17:05:00*203.53999*203.58000*203.62000*203.53999
07/29/2004 17:10:00*203.58000*203.59000*203.63000*203.55000
07/29/2004 17:15:00*203.59000*203.55000*203.64000*203.55000
07/29/2004 17:20:00*203.55000*203.50999*203.58000*203.49001
07/29/2004 17:25:00*203.50999*203.55000*203.55000*203.46001
07/29/2004 17:30:00*203.55000*203.53999*203.63000*203.53999
07/29/2004 17:35:00*203.53999*203.48000*203.61000*203.48000
07/29/2004 17:40:00*203.48000*203.52000*203.57001*203.48000
07/29/2004 17:45:00*203.52000*203.55000*203.56000*203.50999
07/29/2004 17:50:00*203.55000*203.53999*203.59000*203.50000
07/29/2004 17:55:00*203.53999*203.58000*203.60001*203.53999
07/29/2004 18:00:00*203.58000*203.60001*203.66000*203.58000
07/29/2004 18:05:00*203.60001*203.58000*203.62000*203.56000
07/29/2004 18:10:00*203.58000*203.64000*203.64999*203.56000
07/29/2004 18:15:00*203.64000*203.73000*203.73000*203.61000
07/29/2004 18:20:00*203.73000*203.63000*203.73000*203.56000
07/29/2004 18:25:00*203.63000*203.71001*203.73000*203.63000
07/29/2004 18:30:00*203.71001*203.72000*203.78000*203.70000
07/29/2004 18:35:00*203.72000*203.78999*203.82001*203.69000
07/29/2004 18:40:00*203.78999*203.75000*203.81000*203.73000
07/29/2004 18:45:00*203.75000*203.85001*203.85001*203.75000
07/29/2004 18:50:00*203.85001*203.78000*203.89999*203.77000
07/29/2004 18:55:00*203.78000*203.78000*203.80000*203.75999
07/29/2004 19:00:00*203.78000*203.75000*203.78999*203.74001
07/29/2004 19:05:00*203.75000*203.77000*203.80000*203.73000
07/29/2004 19:10:00*203.77000*203.81000*203.81000*203.74001
07/29/2004 19:15:00*203.81000*203.78999*203.88000*203.77000
07/29/2004 19:20:00*203.78999*203.81000*203.87000*203.78999
07/29/2004 19:25:00*203.81000*203.78000*203.85001*203.78000
07/29/2004 19:30:00*203.78000*203.83000*203.83000*203.78000
07/29/2004 19:35:00*203.83000*203.64000*203.84000*203.55000
07/29/2004 19:40:00*203.64000*203.67000*203.67000*203.53000
07/29/2004 19:45:00*203.67000*203.67999*203.72000*203.64000
07/29/2004 19:50:00*203.67999*203.75000*203.75000*203.64999
07/29/2004 19:55:00*203.75000*203.67000*203.78000*203.63000
07/29/2004 20:00:00*203.67000*203.67999*203.70000*203.63000
07/29/2004 20:05:00*203.67999*203.62000*203.72000*203.58000
07/29/2004 20:10:00*203.62000*203.56000*203.64999*203.55000
07/29/2004 20:15:00*203.56000*203.58000*203.64000*203.55000
07/29/2004 20:20:00*203.58000*203.57001*203.69000*203.53999
07/29/2004 20:25:00*203.57001*203.71001*203.71001*203.53000
07/29/2004 20:30:00*203.71001*203.62000*203.82001*203.59000
07/29/2004 20:35:00*203.62000*203.63000*203.67999*203.57001
07/29/2004 20:40:00*203.63000*203.55000*203.64000*203.52000
07/29/2004 20:45:00*203.55000*203.46001*203.55000*203.46001
07/29/2004 20:50:00*203.46001*203.50000*203.50000*203.36000
07/29/2004 20:55:00*203.50000*203.39999*203.50999*203.38000
07/29/2004 21:00:00*203.39999*203.38000*203.44000*203.37000
07/29/2004 21:05:00*203.38000*203.48000*203.59000*203.37000
07/29/2004 21:10:00*203.48000*203.48000*203.49001*203.42000
07/29/2004 21:15:00*203.48000*203.42999*203.48000*203.42999
07/29/2004 21:20:00*203.42999*203.59000*203.59000*203.42999
07/29/2004 21:25:00*203.59000*203.71001*203.71001*203.55000
07/29/2004 21:30:00*203.71001*203.75000*203.83000*203.64000
07/29/2004 21:35:00*203.75000*203.67999*203.75000*203.64000
07/29/2004 21:40:00*203.67999*203.69000*203.75999*203.67999
07/29/2004 21:45:00*203.69000*203.58000*203.69000*203.58000
07/29/2004 21:50:00*203.58000*203.62000*203.64999*203.57001
07/29/2004 21:55:00*203.62000*203.63000*203.66000*203.60001
07/29/2004 22:00:00*203.63000*203.63000*203.64999*203.63000
07/29/2004 22:05:00*203.63000*203.62000*203.63000*203.58000
07/29/2004 22:10:00*203.62000*203.63000*203.64999*203.61000
07/29/2004 22:15:00*203.63000*203.64000*203.66000*203.61000
07/29/2004 22:20:00*203.64000*203.55000*203.67000*203.55000
07/29/2004 22:25:00*203.55000*203.53999*203.57001*203.46001
07/29/2004 22:30:00*203.53999*203.56000*203.60001*203.48000
07/29/2004 22:35:00*203.56000*203.57001*203.61000*203.52000
07/29/2004 22:40:00*203.57001*203.57001*203.58000*203.53000
07/29/2004 22:45:00*203.57001*203.55000*203.59000*203.53000
07/29/2004 22:50:00*203.55000*203.53999*203.57001*203.53000
07/29/2004 22:55:00*203.53999*203.57001*203.57001*203.52000
07/29/2004 23:00:00*203.57001*203.57001*203.61000*203.55000
07/29/2004 23:05:00*203.57001*203.57001*203.57001*203.53000
07/29/2004 23:10:00*203.57001*203.57001*203.60001*203.56000
07/29/2004 23:15:00*203.57001*203.61000*203.64000*203.57001
07/29/2004 23:20:00*203.61000*203.61000*203.64999*203.61000
07/29/2004 23:25:00*203.61000*203.64999*203.64999*203.59000
07/29/2004 23:30:00*203.64999*203.53999*203.64999*203.52000
07/29/2004 23:35:00*203.53999*203.55000*203.55000*203.52000
07/29/2004 23:40:00*203.55000*203.56000*203.59000*203.52000
07/29/2004 23:45:00*203.56000*203.47000*203.58000*203.46001
07/29/2004 23:50:00*203.47000*203.46001*203.49001*203.42999
07/29/2004 23:55:00*203.46001*203.41000*203.48000*203.36000
07/30/2004 00:00:00*203.41000*203.39999*203.42999*203.37000
07/30/2004 00:05:00*203.39999*203.45000*203.47000*203.38000
07/30/2004 00:10:00*203.45000*203.46001*203.49001*203.44000
07/30/2004 00:15:00*203.46001*203.42999*203.47000*203.42000
07/30/2004 00:20:00*203.42999*203.42000*203.46001*203.38000
07/30/2004 00:25:00*203.42000*203.46001*203.46001*203.42000
07/30/2004 00:30:00*203.46001*203.47000*203.48000*203.42999
07/30/2004 00:35:00*203.47000*203.47000*203.47000*203.42000
07/30/2004 00:40:00*203.47000*203.45000*203.49001*203.38000
07/30/2004 00:45:00*203.45000*203.44000*203.47000*203.39000
07/30/2004 00:50:00*203.44000*203.39999*203.44000*203.38000
07/30/2004 00:55:00*203.39999*203.35001*203.42000*203.32001
07/30/2004 01:00:00*203.35001*203.38000*203.42000*203.32001
07/30/2004 01:05:00*203.38000*203.33000*203.39999*203.31000
07/30/2004 01:10:00*203.33000*203.38000*203.39000*203.28000
07/30/2004 01:15:00*203.38000*203.35001*203.39999*203.32001
07/30/2004 01:20:00*203.35001*203.37000*203.39000*203.32001
07/30/2004 01:25:00*203.37000*203.38000*203.38000*203.34000
07/30/2004 01:30:00*203.38000*203.39999*203.39999*203.34000
07/30/2004 01:35:00*203.39999*203.39000*203.42000*203.35001
07/30/2004 01:40:00*203.39000*203.42999*203.47000*203.37000
07/30/2004 01:45:00*203.42999*203.38000*203.42999*203.37000
07/30/2004 01:50:00*203.38000*203.28999*203.39000*203.25000
07/30/2004 01:55:00*203.28999*203.23000*203.28999*203.19000
07/30/2004 02:00:00*203.23000*203.00000*203.24001*203.00000
07/30/2004 02:05:00*203.00000*202.95000*203.09000*202.94000
07/30/2004 02:10:00*202.95000*203.03999*203.03999*202.89000
07/30/2004 02:15:00*203.03999*203.05000*203.05000*202.85001
07/30/2004 02:20:00*203.05000*202.92999*203.05000*202.89000
07/30/2004 02:25:00*202.92999*202.91000*202.98000*202.89000
07/30/2004 02:30:00*202.91000*202.92000*202.97000*202.85001
07/30/2004 02:35:00*202.92000*202.87000*202.94000*202.81000
07/30/2004 02:40:00*202.87000*202.86000*202.92000*202.81000
07/30/2004 02:45:00*202.86000*202.75999*202.86000*202.73000
07/30/2004 02:50:00*202.75999*202.70000*202.80000*202.64999
07/30/2004 02:55:00*202.70000*202.74001*202.75999*202.67999
07/30/2004 03:00:00*202.74001*202.74001*202.81000*202.70000
07/30/2004 03:05:00*202.74001*202.78000*202.81000*202.73000
07/30/2004 03:10:00*202.78000*202.78000*202.78999*202.73000
07/30/2004 03:15:00*202.78000*202.75000*202.83000*202.74001
07/30/2004 03:20:00*202.75000*202.78999*202.85001*202.75000
07/30/2004 03:25:00*202.78999*202.75999*202.81000*202.75000
07/30/2004 03:30:00*202.75999*202.78999*202.78999*202.71001
07/30/2004 03:35:00*202.78999*202.72000*202.78999*202.67000
07/30/2004 03:40:00*202.72000*202.61000*202.75999*202.59000
07/30/2004 03:45:00*202.61000*202.53999*202.67999*202.53999
07/30/2004 03:50:00*202.53999*202.64000*202.64000*202.53999
07/30/2004 03:55:00*202.64000*202.56000*202.67999*202.53000
07/30/2004 04:00:00*202.56000*202.44000*202.56000*202.38000
07/30/2004 04:05:00*202.44000*202.34000*202.46001*202.28000
07/30/2004 04:10:00*202.34000*202.08000*202.34000*202.03999
07/30/2004 04:15:00*202.08000*202.11000*202.14000*201.95000
07/30/2004 04:20:00*202.11000*202.24001*202.25000*202.10001
07/30/2004 04:25:00*202.24001*202.22000*202.32001*202.17999
07/30/2004 04:30:00*202.22000*202.30000*202.31000*202.17999
07/30/2004 04:35:00*202.30000*202.35001*202.37000*202.23000
07/30/2004 04:40:00*202.35001*202.28000*202.35001*202.22000
07/30/2004 04:45:00*202.28000*202.42000*202.42000*202.27000
07/30/2004 04:50:00*202.42000*202.48000*202.53999*202.39000
07/30/2004 04:55:00*202.48000*202.33000*202.53000*202.33000
07/30/2004 05:00:00*202.33000*202.32001*202.39000*202.30000
07/30/2004 05:05:00*202.32001*202.39999*202.39999*202.28000
07/30/2004 05:10:00*202.39999*202.50000*202.50999*202.39999
07/30/2004 05:15:00*202.50000*202.44000*202.50000*202.38000
07/30/2004 05:20:00*202.44000*202.39999*202.47000*202.37000
07/30/2004 05:25:00*202.39999*202.48000*202.48000*202.34000
07/30/2004 05:30:00*202.48000*202.46001*202.50999*202.39000
07/30/2004 05:35:00*202.46001*202.59000*202.59000*202.42000
07/30/2004 05:40:00*202.59000*202.56000*202.62000*202.52000
07/30/2004 05:45:00*202.56000*202.45000*202.56000*202.44000
07/30/2004 05:50:00*202.45000*202.33000*202.45000*202.30000
07/30/2004 05:55:00*202.33000*202.39000*202.39000*202.28999
07/30/2004 06:00:00*202.39000*202.39999*202.39999*202.33000
07/30/2004 06:05:00*202.39999*202.35001*202.41000*202.30000
07/30/2004 06:10:00*202.35001*202.32001*202.39000*202.23000
07/30/2004 06:15:00*202.32001*202.08000*202.32001*202.03999
07/30/2004 06:20:00*202.08000*202.27000*202.33000*202.05000
07/30/2004 06:25:00*202.27000*202.06000*202.32001*202.03999
07/30/2004 06:30:00*202.06000*202.21001*202.21001*201.98000
07/30/2004 06:35:00*202.21001*202.09000*202.22000*202.09000
07/30/2004 06:40:00*202.09000*202.08000*202.23000*202.05000
07/30/2004 06:45:00*202.08000*202.17000*202.22000*202.08000
07/30/2004 06:50:00*202.17000*202.17000*202.39000*202.16000
07/30/2004 06:55:00*202.17000*202.28999*202.35001*202.14000
07/30/2004 07:00:00*202.28999*202.31000*202.34000*202.23000
07/30/2004 07:05:00*202.31000*202.32001*202.37000*202.30000
07/30/2004 07:10:00*202.32001*202.39000*202.42999*202.32001
07/30/2004 07:15:00*202.39000*202.36000*202.39999*202.28000
07/30/2004 07:20:00*202.36000*202.42000*202.47000*202.36000
07/30/2004 07:25:00*202.42000*202.28000*202.44000*202.25999
07/30/2004 07:30:00*202.28000*202.17000*202.32001*202.14000
07/30/2004 07:35:00*202.17000*202.22000*202.24001*202.03999
07/30/2004 07:40:00*202.22000*202.31000*202.32001*202.21001
07/30/2004 07:45:00*202.31000*202.21001*202.31000*202.11000
07/30/2004 07:50:00*202.21001*202.17000*202.24001*202.11000
07/30/2004 07:55:00*202.17000*202.37000*202.42000*202.17000
07/30/2004 08:00:00*202.37000*202.30000*202.52000*202.27000
07/30/2004 08:05:00*202.30000*202.32001*202.39000*202.28000
07/30/2004 08:10:00*202.32001*202.47000*202.50999*202.28000
07/30/2004 08:15:00*202.47000*202.55000*202.62000*202.45000
07/30/2004 08:20:00*202.55000*202.59000*202.66000*202.53000
07/30/2004 08:25:00*202.59000*202.62000*202.70000*202.46001
07/30/2004 08:30:00*202.62000*202.45000*202.75000*202.24001
07/30/2004 08:35:00*202.45000*202.66000*202.72000*202.45000
07/30/2004 08:40:00*202.66000*202.69000*202.83000*202.64000
07/30/2004 08:45:00*202.69000*202.67000*202.77000*202.53999
07/30/2004 08:50:00*202.67000*202.63000*202.71001*202.61000
07/30/2004 08:55:00*202.63000*202.73000*202.80000*202.63000
07/30/2004 09:00:00*202.73000*202.67999*202.80000*202.62000
07/30/2004 09:05:00*202.67999*202.80000*202.84000*202.67999
07/30/2004 09:10:00*202.80000*202.83000*202.91000*202.78000
07/30/2004 09:15:00*202.83000*202.92999*202.96001*202.80000
07/30/2004 09:20:00*202.92999*203.06000*203.07001*202.87000
07/30/2004 09:25:00*203.06000*203.12000*203.14999*202.99001
07/30/2004 09:30:00*203.12000*203.08000*203.16000*203.08000
07/30/2004 09:35:00*203.08000*203.11000*203.16000*202.92999
07/30/2004 09:40:00*203.11000*203.06000*203.21001*203.05000
07/30/2004 09:45:00*203.06000*203.00999*203.17000*202.97000
07/30/2004 09:50:00*203.00999*202.98000*203.07001*202.97000
07/30/2004 09:55:00*202.98000*203.03000*203.06000*202.91000
07/30/2004 10:00:00*203.03000*202.86000*203.14000*202.69000
07/30/2004 10:05:00*202.86000*202.92000*202.97000*202.67000
07/30/2004 10:10:00*202.92000*202.89999*202.94000*202.78000
07/30/2004 10:15:00*202.89999*202.89000*202.91000*202.77000
07/30/2004 10:20:00*202.89000*202.84000*202.95000*202.83000
07/30/2004 10:25:00*202.84000*202.89000*202.92000*202.73000
07/30/2004 10:30:00*202.89000*202.84000*202.94000*202.82001
07/30/2004 10:35:00*202.84000*202.81000*202.92000*202.73000
07/30/2004 10:40:00*202.81000*202.80000*202.84000*202.64000
07/30/2004 10:45:00*202.80000*202.71001*202.84000*202.55000
07/30/2004 10:50:00*202.71001*202.88000*203.07001*202.71001
07/30/2004 10:55:00*202.88000*202.73000*202.89000*202.58000
07/30/2004 11:00:00*202.73000*202.78999*202.81000*202.60001
07/30/2004 11:05:00*202.78999*202.78000*202.87000*202.72000
07/30/2004 11:10:00*202.78000*202.91000*202.91000*202.78000
07/30/2004 11:15:00*202.91000*202.77000*202.96001*202.77000
07/30/2004 11:20:00*202.77000*202.66000*202.88000*202.62000
07/30/2004 11:25:00*202.66000*202.61000*202.66000*202.50000
07/30/2004 11:30:00*202.61000*202.77000*202.92999*202.61000
07/30/2004 11:35:00*202.77000*202.86000*202.92000*202.77000
07/30/2004 11:40:00*202.86000*202.81000*202.91000*202.81000
07/30/2004 11:45:00*202.81000*202.75000*202.83000*202.71001
07/30/2004 11:50:00*202.75000*202.78000*202.89999*202.75000
07/30/2004 11:55:00*202.78000*202.58000*202.81000*202.58000
07/30/2004 12:00:00*202.58000*202.46001*202.59000*202.37000
07/30/2004 12:05:00*202.46001*202.42000*202.50999*202.37000
07/30/2004 12:10:00*202.42000*202.50999*202.53999*202.38000
07/30/2004 12:15:00*202.50999*202.49001*202.58000*202.44000
07/30/2004 12:20:00*202.49001*202.42000*202.49001*202.39000
07/30/2004 12:25:00*202.42000*202.47000*202.52000*202.37000
07/30/2004 12:30:00*202.47000*202.47000*202.53999*202.46001
07/30/2004 12:35:00*202.47000*202.50000*202.59000*202.46001
07/30/2004 12:40:00*202.50000*202.57001*202.61000*202.50000
07/30/2004 12:45:00*202.57001*202.55000*202.62000*202.47000
07/30/2004 12:50:00*202.55000*202.59000*202.59000*202.50999
07/30/2004 12:55:00*202.59000*202.39999*202.66000*202.37000
07/30/2004 13:00:00*202.39999*202.27000*202.42999*202.24001
07/30/2004 13:05:00*202.27000*202.32001*202.41000*202.27000
07/30/2004 13:10:00*202.32001*202.25999*202.34000*202.23000
07/30/2004 13:15:00*202.25999*202.22000*202.28000*202.17999
07/30/2004 13:20:00*202.22000*202.25999*202.33000*202.17000
07/30/2004 13:25:00*202.25999*202.23000*202.28000*202.16000
07/30/2004 13:30:00*202.23000*202.32001*202.36000*202.23000
07/30/2004 13:35:00*202.32001*202.28999*202.34000*202.23000
07/30/2004 13:40:00*202.28999*202.42000*202.42999*202.24001
07/30/2004 13:45:00*202.42000*202.34000*202.42999*202.34000
07/30/2004 13:50:00*202.34000*202.33000*202.38000*202.31000
07/30/2004 13:55:00*202.33000*202.37000*202.41000*202.33000
07/30/2004 14:00:00*202.37000*202.34000*202.39000*202.28000
07/30/2004 14:05:00*202.34000*202.31000*202.39999*202.30000
07/30/2004 14:10:00*202.31000*202.30000*202.36000*202.28000
07/30/2004 14:15:00*202.30000*202.39999*202.42000*202.30000
07/30/2004 14:20:00*202.39999*202.47000*202.48000*202.39000
07/30/2004 14:25:00*202.47000*202.42999*202.49001*202.36000
07/30/2004 14:30:00*202.42999*202.52000*202.53000*202.39000
07/30/2004 14:35:00*202.52000*202.58000*202.58000*202.46001
07/30/2004 14:40:00*202.58000*202.67999*202.70000*202.55000
07/30/2004 14:45:00*202.67999*202.61000*202.71001*202.58000
07/30/2004 14:50:00*202.61000*202.56000*202.66000*202.52000
07/30/2004 14:55:00*202.56000*202.67999*202.77000*202.56000
07/30/2004 15:00:00*202.67999*202.61000*202.71001*202.58000
07/30/2004 15:05:00*202.61000*202.48000*202.63000*202.48000
07/30/2004 15:10:00*202.48000*202.45000*202.49001*202.41000
07/30/2004 15:15:00*202.45000*202.53999*202.59000*202.41000
07/30/2004 15:20:00*202.53999*202.48000*202.59000*202.48000
07/30/2004 15:25:00*202.48000*202.41000*202.55000*202.36000
07/30/2004 15:30:00*202.41000*202.39000*202.48000*202.33000
07/30/2004 15:35:00*202.39000*202.39999*202.42999*202.35001
07/30/2004 15:40:00*202.39999*202.39999*202.45000*202.36000
07/30/2004 15:45:00*202.39999*202.38000*202.42999*202.35001
07/30/2004 15:50:00*202.38000*202.41000*202.44000*202.38000
07/30/2004 15:55:00*202.41000*202.44000*202.46001*202.39999
07/30/2004 16:00:00*202.49001*202.49001*202.60001*202.42000
07/30/2004 16:05:00*202.53999*202.50999*202.59000*202.44000
07/30/2004 16:10:00*202.45000*202.50000*202.58000*202.39000
07/30/2004 16:15:00*202.50000*202.55000*202.64999*202.49001
07/30/2004 16:20:00*202.60001*202.62000*202.67000*202.39000
07/30/2004 16:25:00*202.58000*202.61000*202.66000*202.52000
07/30/2004 16:30:00*202.57001*202.60001*202.66000*202.53999
07/30/2004 16:35:00*202.70000*202.64999*202.75000*202.53000
07/30/2004 16:40:00*202.62000*202.72000*202.83000*202.55000
07/30/2004 16:45:00*202.75000*202.66000*202.82001*202.59000
07/30/2004 16:50:00*202.58000*202.67999*202.78999*202.56000
07/30/2004 16:55:00*202.66000*202.60001*202.78999*202.45000
07/30/2004 17:00:00*202.62000*202.64999*202.74001*202.41000
