04/26/2005 18:05:00*202.09000*202.03500*202.21500*201.95500
04/26/2005 18:10:00*202.03000*202.02000*202.22501*201.98000
04/26/2005 18:15:00*202.06000*202.03999*202.25000*202.00000
04/26/2005 18:20:00*202.19000*202.16000*202.25500*201.99500
04/26/2005 18:25:00*202.04500*202.02000*202.19000*201.98000
04/26/2005 18:30:00*202.14000*201.98500*202.23000*201.95500
04/26/2005 18:35:00*202.14999*202.09000*202.17000*201.96500
04/26/2005 18:40:00*202.03000*202.20000*202.25999*201.98500
04/26/2005 18:45:00*202.02499*202.07001*202.28000*202.00500
04/26/2005 18:50:00*202.05000*202.05000*202.23500*202.00000
04/26/2005 18:55:00*202.19501*202.22501*202.27499*202.04500
04/26/2005 19:00:00*202.09500*202.11000*202.28999*202.03500
04/26/2005 19:05:00*202.23000*202.14500*202.31000*202.07500
04/26/2005 19:10:00*202.16000*202.14999*202.33000*202.10500
04/26/2005 19:15:00*202.14000*202.10500*202.33000*202.08000
04/26/2005 19:20:00*202.28000*202.14999*202.37000*202.07001
04/26/2005 19:25:00*202.14999*202.12000*202.31000*202.10001
04/26/2005 19:30:00*202.11501*202.30000*202.30000*202.09500
04/26/2005 19:35:00*202.34000*202.37000*202.39999*202.11501
04/26/2005 19:40:00*202.21500*202.23000*202.41000*202.20500
04/26/2005 19:45:00*202.23000*202.23000*202.44000*202.19501
04/26/2005 19:50:00*202.42000*202.16000*202.42000*202.12500
04/26/2005 19:55:00*202.16000*202.17999*202.37000*202.13000
04/26/2005 20:00:00*202.16499*202.12000*202.34000*202.08501
04/26/2005 20:05:00*202.24001*202.25999*202.30000*202.03500
04/26/2005 20:10:00*202.07500*202.05499*202.27000*201.99001
04/26/2005 20:15:00*202.02499*202.08501*202.23000*202.00500
04/26/2005 20:20:00*202.08501*202.12500*202.25999*202.03999
04/26/2005 20:25:00*202.10001*202.08000*202.25999*202.06000
04/26/2005 20:30:00*202.07500*202.12500*202.30000*202.06500
04/26/2005 20:35:00*202.14999*202.09000*202.33000*202.05000
04/26/2005 20:40:00*202.08501*202.11501*202.30000*202.07001
04/26/2005 20:45:00*202.12000*202.13000*202.28999*202.08501
04/26/2005 20:50:00*202.30000*202.17000*202.41000*202.13000
04/26/2005 20:55:00*202.17500*202.16499*202.34000*202.11000
04/26/2005 21:00:00*202.17999*202.27000*202.47000*202.13000
04/26/2005 21:05:00*202.44000*202.22000*202.52000*202.19501
04/26/2005 21:10:00*202.23500*202.24500*202.41000*202.19501
04/26/2005 21:15:00*202.26500*202.19501*202.42000*202.18500
04/26/2005 21:20:00*202.20000*202.25999*202.39000*202.17500
04/26/2005 21:25:00*202.25999*202.17500*202.42999*202.16499
04/26/2005 21:30:00*202.17999*202.24001*202.42000*202.16499
04/26/2005 21:35:00*202.37000*202.30000*202.50999*202.19501
04/26/2005 21:40:00*202.31500*202.28000*202.47000*202.23000
04/26/2005 21:45:00*202.28000*202.28999*202.46001*202.25000
04/26/2005 21:50:00*202.46001*202.42000*202.46001*202.23500
04/26/2005 21:55:00*202.23500*202.24001*202.42999*202.18500
04/26/2005 22:00:00*202.23500*202.37000*202.41000*202.17500
04/26/2005 22:05:00*202.41000*202.20000*202.41000*202.16499
04/26/2005 22:10:00*202.20000*202.35001*202.41000*202.17999
04/26/2005 22:15:00*202.35001*202.23000*202.42000*202.21001
04/26/2005 22:20:00*202.41000*202.24001*202.44000*202.18500
04/26/2005 22:25:00*202.23000*202.19501*202.45000*202.18500
04/26/2005 22:30:00*202.21001*202.30499*202.46001*202.18500
04/26/2005 22:35:00*202.29500*202.28999*202.48000*202.24001
04/26/2005 22:40:00*202.28500*202.24001*202.45000*202.22501
04/26/2005 22:45:00*202.24001*202.28999*202.47000*202.22000
04/26/2005 22:50:00*202.44000*202.33000*202.48000*202.25500
04/26/2005 22:55:00*202.45000*202.30000*202.49001*202.27000
04/26/2005 23:00:00*202.29500*202.30499*202.52000*202.27499
04/26/2005 23:05:00*202.32500*202.28000*202.50000*202.26500
04/26/2005 23:10:00*202.25500*202.42000*202.50000*202.24001
04/26/2005 23:15:00*202.42000*202.27000*202.46001*202.22501
04/26/2005 23:20:00*202.42000*202.25000*202.46001*202.24001
04/26/2005 23:25:00*202.25999*202.42000*202.49001*202.21001
04/26/2005 23:30:00*202.41000*202.28000*202.44000*202.22501
04/26/2005 23:35:00*202.39999*202.44000*202.50999*202.22501
04/26/2005 23:40:00*202.27499*202.31000*202.47000*202.27000
04/26/2005 23:45:00*202.30499*202.31000*202.49001*202.24500
04/26/2005 23:50:00*202.47000*202.30499*202.49001*202.24001
04/26/2005 23:55:00*202.32001*202.30000*202.53000*202.24500
04/27/2005 00:00:00*202.28999*202.28000*202.50000*202.25999
04/27/2005 00:05:00*202.42000*202.41000*202.48000*202.26500
04/27/2005 00:10:00*202.26500*202.25999*202.44000*202.22501
04/27/2005 00:15:00*202.28000*202.30000*202.46001*202.25999
04/27/2005 00:20:00*202.42999*202.39000*202.53999*202.27499
04/27/2005 00:25:00*202.39000*202.42000*202.57001*202.32500
04/27/2005 00:30:00*202.40500*202.41000*202.62000*202.38000
04/27/2005 00:35:00*202.63000*202.36000*202.63000*202.33501
04/27/2005 00:40:00*202.55000*202.42000*202.59000*202.33501
04/27/2005 00:45:00*202.42999*202.41000*202.64999*202.38499
04/27/2005 00:50:00*202.55000*202.32500*202.59000*202.32500
04/27/2005 00:55:00*202.34500*202.28000*202.53000*202.24500
04/27/2005 01:00:00*202.25500*202.21500*202.46001*202.18500
04/27/2005 01:05:00*202.20500*202.20500*202.42000*202.15500
04/27/2005 01:10:00*202.21500*202.26500*202.41000*202.14000
04/27/2005 01:15:00*202.25500*202.20000*202.39999*202.19000
04/27/2005 01:20:00*202.37000*202.24001*202.39999*202.17500
04/27/2005 01:25:00*202.23500*202.22000*202.47000*202.20000
04/27/2005 01:30:00*202.20500*202.25000*202.42000*202.17500
04/27/2005 01:35:00*202.46001*202.25999*202.46001*202.19501
04/27/2005 01:40:00*202.27000*202.46001*202.46001*202.23500
04/27/2005 01:45:00*202.29500*202.25999*202.50999*202.22501
04/27/2005 01:50:00*202.25000*202.17999*202.42000*202.14500
04/27/2005 01:55:00*202.19000*202.17999*202.36000*202.14000
04/27/2005 02:00:00*202.16000*202.05000*202.37000*201.97000
04/27/2005 02:05:00*202.05499*202.17500*202.34000*202.01500
04/27/2005 02:10:00*202.18500*202.11000*202.35001*202.06500
04/27/2005 02:15:00*202.07500*202.22000*202.33000*202.06500
04/27/2005 02:20:00*202.37000*202.11501*202.38000*202.06500
04/27/2005 02:25:00*202.07001*202.07500*202.27000*201.97501
04/27/2005 02:30:00*202.02499*202.02499*202.19000*201.94501
04/27/2005 02:35:00*202.03000*201.75999*202.14999*201.74500
04/27/2005 02:40:00*201.87000*201.75999*202.06000*201.74001
04/27/2005 02:45:00*201.75500*201.78999*201.94000*201.60500
04/27/2005 02:50:00*201.91000*202.00500*202.12000*201.76500
04/27/2005 02:55:00*201.97000*201.91499*202.13000*201.85500
04/27/2005 03:00:00*201.89000*201.63499*202.08000*201.61501
04/27/2005 03:05:00*201.66000*201.78000*201.92999*201.61501
04/27/2005 03:10:00*201.77000*201.83000*201.99001*201.75500
04/27/2005 03:15:00*201.81000*201.78000*202.03000*201.74500
04/27/2005 03:20:00*201.89999*201.74001*202.02000*201.71500
04/27/2005 03:25:00*201.72501*201.53500*201.92999*201.53500
04/27/2005 03:30:00*201.55000*201.58501*201.78999*201.46500
04/27/2005 03:35:00*201.67999*201.60001*201.81000*201.52499
04/27/2005 03:40:00*201.78000*201.62500*201.78999*201.51500
04/27/2005 03:45:00*201.60001*201.58501*201.75999*201.47000
04/27/2005 03:50:00*201.55499*201.69000*201.83000*201.54500
04/27/2005 03:55:00*201.67000*201.69501*201.86000*201.62500
04/27/2005 04:00:00*201.67999*201.72000*201.92000*201.65500
04/27/2005 04:05:00*201.87000*201.81000*201.96001*201.70500
04/27/2005 04:10:00*201.81500*201.87500*202.06000*201.75500
04/27/2005 04:15:00*201.86501*201.87000*202.02000*201.80499
04/27/2005 04:20:00*201.87500*201.84000*202.03999*201.80499
04/27/2005 04:25:00*201.85001*201.86000*202.05000*201.83501
04/27/2005 04:30:00*201.84500*201.86000*202.03999*201.80499
04/27/2005 04:35:00*201.86501*202.07001*202.10001*201.80499
04/27/2005 04:40:00*201.91499*201.84500*202.08000*201.82500
04/27/2005 04:45:00*202.00000*201.84000*202.08000*201.80000
04/27/2005 04:50:00*201.96001*201.86501*202.03000*201.81000
04/27/2005 04:55:00*201.85500*201.85001*202.03000*201.78999
04/27/2005 05:00:00*201.83501*201.78999*202.00000*201.74500
04/27/2005 05:05:00*202.00999*201.82001*202.00999*201.74500
04/27/2005 05:10:00*201.83501*201.80000*201.97000*201.74500
04/27/2005 05:15:00*201.81000*201.81000*201.96001*201.75999
04/27/2005 05:20:00*201.95000*201.76500*201.97000*201.72000
04/27/2005 05:25:00*201.77499*201.73000*201.89999*201.54500
04/27/2005 05:30:00*201.60001*201.64000*201.80000*201.51500
04/27/2005 05:35:00*201.75999*201.70500*201.89999*201.60500
04/27/2005 05:40:00*201.73500*201.64999*201.89999*201.62500
04/27/2005 05:45:00*201.64000*201.69000*201.87000*201.58501
04/27/2005 05:50:00*201.71001*201.68500*201.89999*201.67500
04/27/2005 05:55:00*201.87000*201.66000*201.89999*201.64500
04/27/2005 06:00:00*201.69501*201.70500*201.86000*201.62500
04/27/2005 06:05:00*201.88000*201.68500*201.91000*201.66499
04/27/2005 06:10:00*201.67999*201.70000*201.88000*201.64500
04/27/2005 06:15:00*201.71001*201.70500*201.88000*201.63499
04/27/2005 06:20:00*201.81000*201.67000*201.88000*201.63499
04/27/2005 06:25:00*201.66000*201.75000*201.87000*201.63499
04/27/2005 06:30:00*201.73000*201.89999*201.92000*201.67500
04/27/2005 06:35:00*201.72000*201.92000*201.94000*201.68500
04/27/2005 06:40:00*201.75500*201.83000*202.00000*201.73500
04/27/2005 06:45:00*201.78500*201.81000*202.00000*201.77499
04/27/2005 06:50:00*201.82001*201.86501*202.06000*201.78000
04/27/2005 06:55:00*201.84000*201.82001*201.99001*201.75999
04/27/2005 07:00:00*201.97000*201.73500*201.99001*201.69501
04/27/2005 07:05:00*201.75000*201.78000*201.97000*201.71500
04/27/2005 07:10:00*201.78999*201.75000*201.97000*201.70500
04/27/2005 07:15:00*201.74500*201.87000*202.03000*201.70500
04/27/2005 07:20:00*201.88000*201.98000*202.03999*201.78500
04/27/2005 07:25:00*201.84500*201.77499*201.98000*201.72501
04/27/2005 07:30:00*201.80499*201.74001*201.97000*201.71500
04/27/2005 07:35:00*201.75000*201.75000*201.95000*201.71500
04/27/2005 07:40:00*201.75999*201.98000*201.98000*201.72000
04/27/2005 07:45:00*201.78999*201.83000*202.00000*201.77000
04/27/2005 07:50:00*201.83000*201.83000*202.02000*201.78500
04/27/2005 07:55:00*201.83000*201.83000*202.02000*201.78500
04/27/2005 08:00:00*201.82001*201.85500*202.02000*201.80499
04/27/2005 08:05:00*201.83501*201.89999*202.09000*201.78500
04/27/2005 08:10:00*201.90500*202.08000*202.10001*201.86501
04/27/2005 08:15:00*201.89999*201.93500*202.08000*201.83501
04/27/2005 08:20:00*201.92500*201.89999*202.13000*201.87500
04/27/2005 08:25:00*201.89500*201.89999*202.09000*201.83501
04/27/2005 08:30:00*202.06000*201.95000*202.06000*201.82500
04/27/2005 08:35:00*201.91499*202.02499*202.20000*201.84500
04/27/2005 08:40:00*202.03000*201.92999*202.23000*201.86501
04/27/2005 08:45:00*201.92000*201.87000*202.10500*201.84500
04/27/2005 08:50:00*202.02000*201.97000*202.10001*201.79500
04/27/2005 08:55:00*201.98000*201.98000*202.16000*201.88499
04/27/2005 09:00:00*201.98000*202.14000*202.31000*201.94501
04/27/2005 09:05:00*202.15500*202.04500*202.28500*201.98500
04/27/2005 09:10:00*202.03500*202.03500*202.23000*201.97501
04/27/2005 09:15:00*202.01500*201.97000*202.22000*201.91499
04/27/2005 09:20:00*201.98500*201.99001*202.22000*201.94000
04/27/2005 09:25:00*202.00500*201.94000*202.17999*201.92500
04/27/2005 09:30:00*201.93500*202.01500*202.20000*201.91499
04/27/2005 09:35:00*202.00000*201.91000*202.17000*201.84500
04/27/2005 09:40:00*201.92000*202.00999*202.17000*201.89999
04/27/2005 09:45:00*202.02499*202.03000*202.21001*201.97000
04/27/2005 09:50:00*202.17000*202.00999*202.24001*201.99500
04/27/2005 09:55:00*202.03500*201.99001*202.23000*201.94000
04/27/2005 10:00:00*202.00999*201.96500*202.17000*201.93500
04/27/2005 10:05:00*201.96001*201.92999*202.17000*201.90500
04/27/2005 10:10:00*201.94501*201.88000*202.10001*201.81500
04/27/2005 10:15:00*201.88499*201.86501*202.08000*201.84500
04/27/2005 10:20:00*201.88000*201.84500*202.07001*201.81000
04/27/2005 10:25:00*201.85500*201.85001*202.05000*201.83000
04/27/2005 10:30:00*201.83501*201.73500*202.00999*201.69000
04/27/2005 10:35:00*201.74001*201.74500*201.99001*201.66000
04/27/2005 10:40:00*201.70500*201.73500*201.95000*201.67999
04/27/2005 10:45:00*201.74500*201.67999*201.91000*201.64999
04/27/2005 10:50:00*201.69501*201.66499*201.89000*201.63000
04/27/2005 10:55:00*201.67000*201.87000*201.89000*201.66000
04/27/2005 11:00:00*201.72000*201.88000*202.03000*201.70000
04/27/2005 11:05:00*201.99001*201.78999*202.00000*201.75000
04/27/2005 11:10:00*201.78000*201.73000*201.97000*201.72000
04/27/2005 11:15:00*201.73500*201.76500*201.92999*201.68500
04/27/2005 11:20:00*201.75500*201.69501*201.97000*201.67000
04/27/2005 11:25:00*201.67500*201.65500*201.86000*201.62000
04/27/2005 11:30:00*201.78999*201.78000*201.88000*201.64999
04/27/2005 11:35:00*201.77000*201.78999*201.99001*201.75999
04/27/2005 11:40:00*201.78999*201.95500*202.00999*201.77000
04/27/2005 11:45:00*201.87500*201.80000*202.03999*201.75500
04/27/2005 11:50:00*202.00000*201.78000*202.00000*201.75999
04/27/2005 11:55:00*201.77499*201.72000*201.94000*201.71500
04/27/2005 12:00:00*201.73000*201.73000*201.92000*201.67999
04/27/2005 12:05:00*201.74500*202.00000*202.07001*201.71001
04/27/2005 12:10:00*201.88499*201.84000*202.09000*201.84000
04/27/2005 12:15:00*201.86000*201.73500*201.98000*201.70000
04/27/2005 12:20:00*201.91000*201.72501*201.91000*201.64000
04/27/2005 12:25:00*201.71500*201.70500*201.91000*201.67500
04/27/2005 12:30:00*201.72501*201.74500*201.92999*201.68500
04/27/2005 12:35:00*201.71500*201.70000*201.89999*201.64000
04/27/2005 12:40:00*201.70000*201.65500*201.89000*201.63499
04/27/2005 12:45:00*201.66000*201.73500*201.89999*201.64500
04/27/2005 12:50:00*201.74500*201.72000*201.92999*201.68500
04/27/2005 12:55:00*201.85500*201.89000*201.89999*201.69000
04/27/2005 13:00:00*201.74500*201.74001*201.95000*201.68500
04/27/2005 13:05:00*201.88000*201.75000*201.94000*201.70500
04/27/2005 13:10:00*201.74001*201.73000*201.89999*201.69000
04/27/2005 13:15:00*201.73000*201.73500*201.96001*201.70500
04/27/2005 13:20:00*201.82001*201.74001*201.97000*201.71500
04/27/2005 13:25:00*201.73500*201.78999*201.95000*201.72501
04/27/2005 13:30:00*201.78500*201.71001*201.94000*201.68500
04/27/2005 13:35:00*201.89000*201.76500*201.92000*201.69501
04/27/2005 13:40:00*201.77499*201.81000*201.99001*201.74500
04/27/2005 13:45:00*201.81500*201.89000*201.97000*201.72000
04/27/2005 13:50:00*201.87000*201.69501*201.95000*201.63499
04/27/2005 13:55:00*201.70500*201.72000*201.89000*201.67999
04/27/2005 14:00:00*201.72000*201.74001*201.88000*201.64000
04/27/2005 14:05:00*201.87000*201.75999*201.92000*201.67999
04/27/2005 14:10:00*201.77499*201.73000*201.92999*201.70000
04/27/2005 14:15:00*201.74001*201.67999*201.89999*201.64999
04/27/2005 14:20:00*201.68500*201.57001*201.85001*201.48000
04/27/2005 14:25:00*201.57001*201.42500*201.72000*201.37500
04/27/2005 14:30:00*201.41000*201.56500*201.69000*201.34000
04/27/2005 14:35:00*201.69000*201.52000*201.75000*201.46001
04/27/2005 14:40:00*201.53000*201.56000*201.75000*201.50000
04/27/2005 14:45:00*201.55499*201.58000*201.73000*201.53000
04/27/2005 14:50:00*201.78000*201.50999*201.78000*201.50000
04/27/2005 14:55:00*201.52000*201.47501*201.70000*201.40500
04/27/2005 15:00:00*201.47000*201.28999*201.64000*201.28000
04/27/2005 15:05:00*201.31000*201.35001*201.53999*201.28000
04/27/2005 15:10:00*201.34000*201.38000*201.50999*201.34000
04/27/2005 15:15:00*201.38499*201.25500*201.53999*201.24001
04/27/2005 15:20:00*201.28000*201.53000*201.63000*201.25000
04/27/2005 15:25:00*201.53000*201.46001*201.63000*201.34000
04/27/2005 15:30:00*201.44000*201.51500*201.69000*201.42000
04/27/2005 15:35:00*201.49001*201.50000*201.67999*201.45000
04/27/2005 15:40:00*201.50999*201.53500*201.72000*201.48000
04/27/2005 15:45:00*201.50000*201.67000*201.72000*201.50000
04/27/2005 15:50:00*201.72000*201.53999*201.75000*201.52000
04/27/2005 15:55:00*201.53500*201.50999*201.72000*201.48000
04/27/2005 16:00:00*201.52499*201.63000*201.78000*201.47000
04/27/2005 16:05:00*201.80000*201.59500*201.80000*201.55000
04/27/2005 16:10:00*201.75000*201.55000*201.75999*201.50000
04/27/2005 16:15:00*201.57500*201.52000*201.71001*201.49001
04/27/2005 16:20:00*201.67000*201.57001*201.75999*201.50000
04/27/2005 16:25:00*201.59000*201.69000*201.78000*201.45500
04/27/2005 16:30:00*201.54500*201.55000*201.74001*201.47000
04/27/2005 16:35:00*201.72000*201.53999*201.74001*201.52000
04/27/2005 16:40:00*201.56500*201.53000*201.74001*201.52000
04/27/2005 16:45:00*201.70000*201.53000*201.72000*201.50999
04/27/2005 16:50:00*201.66000*201.56000*201.73000*201.50000
04/27/2005 16:55:00*201.67000*201.59500*201.77000*201.52000
04/27/2005 17:00:00*201.59500*201.62000*201.78999*201.55000
