10/24/2005 18:05:00*204.14000*204.14000*204.16000*204.12000
10/24/2005 18:10:00*204.14000*204.14000*204.16000*204.11000
10/24/2005 18:15:00*204.14000*204.14000*204.14999*204.11000
10/24/2005 18:20:00*204.14000*204.13000*204.14000*204.12000
10/24/2005 18:25:00*204.13000*204.07001*204.14000*204.03999
10/24/2005 18:30:00*204.07001*204.03999*204.07001*204.03000
10/24/2005 18:35:00*204.03999*204.12000*204.12000*204.03000
10/24/2005 18:40:00*204.12000*204.12000*204.12000*204.09000
10/24/2005 18:45:00*204.12000*204.07001*204.12000*204.07001
10/24/2005 18:50:00*204.07001*204.09000*204.09000*204.06000
10/24/2005 18:55:00*204.09000*204.20000*204.21001*204.09000
10/24/2005 19:00:00*204.20000*204.17000*204.23000*204.14999
10/24/2005 19:05:00*204.17000*204.25000*204.25000*204.17000
10/24/2005 19:10:00*204.25000*204.28000*204.28000*204.23000
10/24/2005 19:15:00*204.28000*204.23000*204.28000*204.17000
10/24/2005 19:20:00*204.23000*204.20000*204.25000*204.19000
10/24/2005 19:25:00*204.20000*204.23000*204.23000*204.19000
10/24/2005 19:30:00*204.23000*204.21001*204.24001*204.20000
10/24/2005 19:35:00*204.21001*204.25000*204.25000*204.19000
10/24/2005 19:40:00*204.25000*204.17999*204.25999*204.14999
10/24/2005 19:45:00*204.17999*204.24001*204.25000*204.14999
10/24/2005 19:50:00*204.24001*204.09000*204.24001*204.07001
10/24/2005 19:55:00*204.09000*204.19000*204.19000*204.08000
10/24/2005 20:00:00*204.19000*204.19000*204.19000*204.11000
10/24/2005 20:05:00*204.19000*204.14999*204.19000*204.14000
10/24/2005 20:10:00*204.14999*204.11000*204.21001*204.11000
10/24/2005 20:15:00*204.11000*204.03999*204.12000*203.95000
10/24/2005 20:20:00*204.03999*204.07001*204.09000*204.02000
10/24/2005 20:25:00*204.07001*204.02000*204.09000*204.00999
10/24/2005 20:30:00*204.02000*203.99001*204.02000*203.96001
10/24/2005 20:35:00*203.99001*204.07001*204.12000*203.99001
10/24/2005 20:40:00*204.07001*204.10001*204.13000*204.03000
10/24/2005 20:45:00*204.10001*204.03000*204.10001*203.99001
10/24/2005 20:50:00*204.03000*204.12000*204.13000*204.03000
10/24/2005 20:55:00*204.12000*204.07001*204.12000*204.03000
10/24/2005 21:00:00*204.07001*203.98000*204.07001*203.91000
10/24/2005 21:05:00*203.98000*203.94000*204.00000*203.91000
10/24/2005 21:10:00*203.94000*203.94000*203.96001*203.85001
10/24/2005 21:15:00*203.94000*203.97000*203.98000*203.92000
10/24/2005 21:20:00*203.97000*203.98000*204.00000*203.96001
10/24/2005 21:25:00*203.98000*203.96001*203.99001*203.89999
10/24/2005 21:30:00*203.96001*203.89999*203.96001*203.89000
10/24/2005 21:35:00*203.89999*203.92000*203.92999*203.89000
10/24/2005 21:40:00*203.92000*203.92000*203.94000*203.91000
10/24/2005 21:45:00*203.92000*203.94000*203.96001*203.88000
10/24/2005 21:50:00*203.94000*203.94000*203.96001*203.91000
10/24/2005 21:55:00*203.94000*203.89000*203.95000*203.86000
10/24/2005 22:00:00*203.89000*203.89999*203.91000*203.86000
10/24/2005 22:05:00*203.89999*203.89000*203.92000*203.86000
10/24/2005 22:10:00*203.89000*203.91000*203.91000*203.89000
10/24/2005 22:15:00*203.91000*203.92999*203.95000*203.89999
10/24/2005 22:20:00*203.92999*203.96001*203.96001*203.89999
10/24/2005 22:25:00*203.96001*203.91000*203.96001*203.89999
10/24/2005 22:30:00*203.91000*203.85001*203.91000*203.81000
10/24/2005 22:35:00*203.85001*203.88000*203.89999*203.81000
10/24/2005 22:40:00*203.88000*203.86000*203.88000*203.86000
10/24/2005 22:45:00*203.86000*203.89000*203.89000*203.85001
10/24/2005 22:50:00*203.89000*203.89000*203.89999*203.85001
10/24/2005 22:55:00*203.89000*203.89000*203.89000*203.82001
10/24/2005 23:00:00*203.89000*203.87000*203.89000*203.85001
10/24/2005 23:05:00*203.87000*203.83000*203.87000*203.81000
10/24/2005 23:10:00*203.83000*203.86000*203.86000*203.80000
10/24/2005 23:15:00*203.86000*203.82001*203.87000*203.81000
10/24/2005 23:20:00*203.82001*203.77000*203.83000*203.77000
10/24/2005 23:25:00*203.77000*203.85001*203.91000*203.77000
10/24/2005 23:30:00*203.85001*203.91000*203.94000*203.85001
10/24/2005 23:35:00*203.91000*203.92000*203.96001*203.89999
10/24/2005 23:40:00*203.92000*203.91000*203.92000*203.86000
10/24/2005 23:45:00*203.91000*203.92999*203.94000*203.88000
10/24/2005 23:50:00*203.92999*203.94000*203.98000*203.92000
10/24/2005 23:55:00*203.94000*203.96001*203.96001*203.92999
10/25/2005 00:00:00*203.96001*203.99001*203.99001*203.94000
10/25/2005 00:05:00*203.99001*204.02000*204.02000*203.98000
10/25/2005 00:10:00*204.02000*204.09000*204.09000*204.00999
10/25/2005 00:15:00*204.09000*204.00000*204.09000*203.98000
10/25/2005 00:20:00*204.00000*204.03999*204.06000*203.97000
10/25/2005 00:25:00*204.03999*204.03999*204.03999*204.02000
10/25/2005 00:30:00*204.03999*204.05000*204.09000*204.02000
10/25/2005 00:35:00*204.05000*204.03999*204.06000*204.00999
10/25/2005 00:40:00*204.03999*204.09000*204.11000*204.03999
10/25/2005 00:45:00*204.09000*204.12000*204.16000*204.08000
10/25/2005 00:50:00*204.12000*204.10001*204.14999*204.10001
10/25/2005 00:55:00*204.10001*204.13000*204.14000*204.09000
10/25/2005 01:00:00*204.13000*204.10001*204.14999*204.09000
10/25/2005 01:05:00*204.10001*204.02000*204.13000*204.00999
10/25/2005 01:10:00*204.02000*203.95000*204.03000*203.92999
10/25/2005 01:15:00*203.95000*203.99001*204.00999*203.94000
10/25/2005 01:20:00*203.99001*204.00000*204.02000*203.96001
10/25/2005 01:25:00*204.00000*203.97000*204.00999*203.97000
10/25/2005 01:30:00*203.97000*203.92000*203.97000*203.91000
10/25/2005 01:35:00*203.92000*203.95000*203.96001*203.91000
10/25/2005 01:40:00*203.95000*203.94000*203.98000*203.94000
10/25/2005 01:45:00*203.94000*204.00000*204.08000*203.92999
10/25/2005 01:50:00*204.00000*204.03000*204.07001*204.00000
10/25/2005 01:55:00*204.03000*204.12000*204.12000*204.00999
10/25/2005 02:00:00*204.12000*204.17999*204.17999*204.10001
10/25/2005 02:05:00*204.17999*204.05000*204.17999*204.03000
10/25/2005 02:10:00*204.05000*204.00999*204.05000*204.00000
10/25/2005 02:15:00*204.00999*203.89000*204.02000*203.89000
10/25/2005 02:20:00*203.89000*203.97000*203.97000*203.85001
10/25/2005 02:25:00*203.97000*204.09000*204.11000*203.94000
10/25/2005 02:30:00*204.09000*203.94000*204.09000*203.92000
10/25/2005 02:35:00*203.94000*203.96001*203.96001*203.89999
10/25/2005 02:40:00*203.96001*204.00999*204.03999*203.95000
10/25/2005 02:45:00*204.00999*203.94000*204.05000*203.94000
10/25/2005 02:50:00*203.94000*204.13000*204.14999*203.94000
10/25/2005 02:55:00*204.13000*204.16000*204.20000*204.13000
10/25/2005 03:00:00*204.16000*204.14999*204.25000*204.14999
10/25/2005 03:05:00*204.14999*204.21001*204.21001*204.14999
10/25/2005 03:10:00*204.21001*204.32001*204.32001*204.21001
10/25/2005 03:15:00*204.32001*204.36000*204.38000*204.28999
10/25/2005 03:20:00*204.36000*204.34000*204.38000*204.33000
10/25/2005 03:25:00*204.34000*204.33000*204.37000*204.28000
10/25/2005 03:30:00*204.33000*204.30000*204.37000*204.24001
10/25/2005 03:35:00*204.30000*204.42999*204.42999*204.30000
10/25/2005 03:40:00*204.42999*204.57001*204.57001*204.38000
10/25/2005 03:45:00*204.57001*204.59000*204.64999*204.50000
10/25/2005 03:50:00*204.59000*204.53000*204.63000*204.52000
10/25/2005 03:55:00*204.53000*204.50999*204.60001*204.50000
10/25/2005 04:00:00*204.50999*204.49001*204.56000*204.47000
10/25/2005 04:05:00*204.49001*204.50000*204.52000*204.46001
10/25/2005 04:10:00*204.50000*204.53999*204.63000*204.50000
10/25/2005 04:15:00*204.53999*204.61000*204.64000*204.53999
10/25/2005 04:20:00*204.61000*204.89000*204.89000*204.61000
10/25/2005 04:25:00*204.89000*204.94000*204.95000*204.87000
10/25/2005 04:30:00*204.94000*204.84000*204.95000*204.82001
10/25/2005 04:35:00*204.84000*204.78999*204.89000*204.67999
10/25/2005 04:40:00*204.78999*204.75000*204.81000*204.71001
10/25/2005 04:45:00*204.75000*204.71001*204.75000*204.62000
10/25/2005 04:50:00*204.71001*204.77000*204.78000*204.70000
10/25/2005 04:55:00*204.77000*204.78000*204.81000*204.77000
10/25/2005 05:00:00*204.78000*204.81000*204.89000*204.75000
10/25/2005 05:05:00*204.81000*204.92000*204.95000*204.78999
10/25/2005 05:10:00*204.92000*204.86000*204.94000*204.85001
10/25/2005 05:15:00*204.86000*205.02000*205.03000*204.85001
10/25/2005 05:20:00*205.02000*205.05000*205.07001*204.98000
10/25/2005 05:25:00*205.05000*205.06000*205.10001*205.05000
10/25/2005 05:30:00*205.06000*205.06000*205.09000*205.05000
10/25/2005 05:35:00*205.06000*204.99001*205.10001*204.99001
10/25/2005 05:40:00*204.99001*204.99001*204.99001*204.94000
10/25/2005 05:45:00*204.99001*205.03000*205.03999*204.97000
10/25/2005 05:50:00*205.03000*204.97000*205.03999*204.96001
10/25/2005 05:55:00*204.97000*204.91000*204.99001*204.89999
10/25/2005 06:00:00*204.91000*204.89999*204.92999*204.87000
10/25/2005 06:05:00*204.89999*204.83000*204.89999*204.81000
10/25/2005 06:10:00*204.83000*204.84000*204.86000*204.83000
10/25/2005 06:15:00*204.84000*204.94000*204.94000*204.83000
10/25/2005 06:20:00*204.94000*204.96001*204.98000*204.92999
10/25/2005 06:25:00*204.96001*204.89999*205.00000*204.89999
10/25/2005 06:30:00*204.89999*204.92999*204.94000*204.89999
10/25/2005 06:35:00*204.92999*204.96001*204.98000*204.91000
10/25/2005 06:40:00*204.96001*204.89999*204.96001*204.89999
10/25/2005 06:45:00*204.89999*204.89999*204.94000*204.89000
10/25/2005 06:50:00*204.89999*204.97000*204.97000*204.87000
10/25/2005 06:55:00*204.97000*205.14000*205.19000*204.97000
10/25/2005 07:00:00*205.14000*205.13000*205.17000*205.10001
10/25/2005 07:05:00*205.13000*205.12000*205.19000*205.09000
10/25/2005 07:10:00*205.12000*205.11000*205.19000*205.10001
10/25/2005 07:15:00*205.11000*205.10001*205.17000*205.09000
10/25/2005 07:20:00*205.10001*205.09000*205.19000*205.09000
10/25/2005 07:25:00*205.09000*205.08000*205.11000*205.05000
10/25/2005 07:30:00*205.08000*205.07001*205.12000*205.07001
10/25/2005 07:35:00*205.07001*205.10001*205.11000*205.07001
10/25/2005 07:40:00*205.10001*205.14000*205.14999*205.09000
10/25/2005 07:45:00*205.14000*205.17999*205.21001*205.14000
10/25/2005 07:50:00*205.17999*205.16000*205.19000*205.14999
10/25/2005 07:55:00*205.16000*205.13000*205.17000*205.12000
10/25/2005 08:00:00*205.13000*205.16000*205.21001*205.09000
10/25/2005 08:05:00*205.16000*205.17999*205.20000*205.16000
10/25/2005 08:10:00*205.17999*205.00999*205.19000*205.00000
10/25/2005 08:15:00*205.00999*205.05000*205.05000*204.92999
10/25/2005 08:20:00*205.05000*205.03000*205.07001*205.00000
10/25/2005 08:25:00*205.03000*205.08000*205.09000*205.03000
10/25/2005 08:30:00*205.08000*205.07001*205.09000*205.03999
10/25/2005 08:35:00*205.07001*205.08000*205.08000*205.00999
10/25/2005 08:40:00*205.08000*205.06000*205.12000*205.05000
10/25/2005 08:45:00*205.06000*205.07001*205.08000*205.00999
10/25/2005 08:50:00*205.07001*205.03000*205.13000*204.98000
10/25/2005 08:55:00*205.03000*205.05000*205.05000*204.95000
10/25/2005 09:00:00*205.05000*205.06000*205.13000*204.98000
10/25/2005 09:05:00*205.06000*204.97000*205.09000*204.96001
10/25/2005 09:10:00*204.97000*205.07001*205.07001*204.94000
10/25/2005 09:15:00*205.07001*205.03999*205.12000*204.98000
10/25/2005 09:20:00*205.03999*204.96001*205.03999*204.92000
10/25/2005 09:25:00*204.96001*204.78999*204.96001*204.78999
10/25/2005 09:30:00*204.78999*204.87000*204.88000*204.78999
10/25/2005 09:35:00*204.87000*204.84000*204.89000*204.75999
10/25/2005 09:40:00*204.84000*204.70000*204.85001*204.69000
10/25/2005 09:45:00*204.70000*204.78999*204.80000*204.64999
10/25/2005 09:50:00*204.78999*204.87000*204.87000*204.78000
10/25/2005 09:55:00*204.87000*204.89999*204.91000*204.86000
10/25/2005 10:00:00*204.89999*204.89999*204.97000*204.89999
10/25/2005 10:05:00*204.89999*205.12000*205.12000*204.89999
10/25/2005 10:10:00*205.12000*205.12000*205.17999*205.05000
10/25/2005 10:15:00*205.12000*205.03000*205.16000*204.98000
10/25/2005 10:20:00*205.03000*205.05000*205.12000*205.00999
10/25/2005 10:25:00*205.05000*204.84000*205.07001*204.82001
10/25/2005 10:30:00*204.84000*204.81000*205.00999*204.81000
10/25/2005 10:35:00*204.81000*204.73000*204.87000*204.73000
10/25/2005 10:40:00*204.73000*204.80000*204.92000*204.71001
10/25/2005 10:45:00*204.80000*204.86000*204.86000*204.74001
10/25/2005 10:50:00*204.86000*204.81000*204.91000*204.78999
10/25/2005 10:55:00*204.81000*204.80000*204.83000*204.74001
10/25/2005 11:00:00*204.80000*204.67000*204.84000*204.67000
10/25/2005 11:05:00*204.67000*204.74001*204.77000*204.66000
10/25/2005 11:10:00*204.74001*204.80000*204.82001*204.73000
10/25/2005 11:15:00*204.80000*204.87000*204.87000*204.75999
10/25/2005 11:20:00*204.87000*204.95000*204.95000*204.86000
10/25/2005 11:25:00*204.95000*204.94000*204.98000*204.87000
10/25/2005 11:30:00*204.94000*204.95000*204.99001*204.92000
10/25/2005 11:35:00*204.95000*205.00000*205.00000*204.91000
10/25/2005 11:40:00*205.00000*204.99001*205.00999*204.92000
10/25/2005 11:45:00*204.99001*204.89000*204.99001*204.85001
10/25/2005 11:50:00*204.89000*204.96001*204.98000*204.88000
10/25/2005 11:55:00*204.96001*204.85001*204.98000*204.83000
10/25/2005 12:00:00*204.85001*204.89999*204.89999*204.82001
10/25/2005 12:05:00*204.89999*205.03000*205.05000*204.89000
10/25/2005 12:10:00*205.03000*204.99001*205.03999*204.98000
10/25/2005 12:15:00*204.99001*204.96001*204.99001*204.94000
10/25/2005 12:20:00*204.96001*204.94000*205.02000*204.92999
10/25/2005 12:25:00*204.94000*204.84000*204.96001*204.84000
10/25/2005 12:30:00*204.84000*204.95000*204.97000*204.84000
10/25/2005 12:35:00*204.95000*204.95000*204.97000*204.91000
10/25/2005 12:40:00*204.95000*205.02000*205.02000*204.94000
10/25/2005 12:45:00*205.02000*204.99001*205.06000*204.97000
10/25/2005 12:50:00*204.99001*204.95000*204.99001*204.92999
10/25/2005 12:55:00*204.95000*205.05000*205.09000*204.95000
10/25/2005 13:00:00*205.05000*205.05000*205.11000*205.03999
10/25/2005 13:05:00*205.05000*205.11000*205.14999*205.03000
10/25/2005 13:10:00*205.11000*205.14999*205.16000*205.11000
10/25/2005 13:15:00*205.14999*205.17999*205.19000*205.14000
10/25/2005 13:20:00*205.17999*205.17999*205.20000*205.14999
10/25/2005 13:25:00*205.17999*205.22000*205.23000*205.13000
10/25/2005 13:30:00*205.22000*205.20000*205.23000*205.14000
10/25/2005 13:35:00*205.20000*205.14999*205.22000*205.14999
10/25/2005 13:40:00*205.14999*205.12000*205.17000*205.10001
10/25/2005 13:45:00*205.12000*205.10001*205.13000*205.08000
10/25/2005 13:50:00*205.10001*205.10001*205.14000*205.09000
10/25/2005 13:55:00*205.10001*205.03999*205.11000*205.03000
10/25/2005 14:00:00*205.03999*205.03999*205.05000*205.03000
10/25/2005 14:05:00*205.03999*205.03999*205.06000*205.00999
10/25/2005 14:10:00*205.03999*204.96001*205.03999*204.92000
10/25/2005 14:15:00*204.96001*204.99001*205.03000*204.92000
10/25/2005 14:20:00*204.99001*205.03999*205.05000*204.97000
10/25/2005 14:25:00*205.03999*205.05000*205.06000*204.99001
10/25/2005 14:30:00*205.05000*205.07001*205.07001*204.98000
10/25/2005 14:35:00*205.07001*205.12000*205.13000*205.03999
10/25/2005 14:40:00*205.12000*205.05000*205.16000*205.00999
10/25/2005 14:45:00*205.05000*205.06000*205.09000*205.03000
10/25/2005 14:50:00*205.06000*205.10001*205.13000*205.06000
10/25/2005 14:55:00*205.10001*205.09000*205.14999*205.05000
10/25/2005 15:00:00*205.09000*205.05000*205.14000*205.03999
10/25/2005 15:05:00*205.05000*205.07001*205.08000*205.02000
10/25/2005 15:10:00*205.07001*204.97000*205.08000*204.97000
10/25/2005 15:15:00*204.97000*205.03000*205.06000*204.97000
10/25/2005 15:20:00*205.03000*205.08000*205.12000*205.03000
10/25/2005 15:25:00*205.08000*205.09000*205.10001*205.02000
10/25/2005 15:30:00*205.09000*205.09000*205.11000*205.06000
10/25/2005 15:35:00*205.09000*205.12000*205.17000*205.08000
10/25/2005 15:40:00*205.12000*205.17000*205.19000*205.12000
10/25/2005 15:45:00*205.17000*205.28999*205.32001*205.17000
10/25/2005 15:50:00*205.28999*205.28999*205.35001*205.25999
10/25/2005 15:55:00*205.28999*205.21001*205.33000*205.21001
10/25/2005 16:00:00*205.21001*205.20000*205.21001*205.17999
10/25/2005 16:05:00*205.20000*205.19000*205.20000*205.17999
10/25/2005 16:10:00*205.19000*205.17000*205.20000*205.14000
10/25/2005 16:15:00*205.17000*205.20000*205.21001*205.17000
10/25/2005 16:20:00*205.20000*205.20000*205.21001*205.17999
10/25/2005 16:25:00*205.20000*205.21001*205.21001*205.17999
10/25/2005 16:30:00*205.21001*205.17999*205.22000*205.17999
10/25/2005 16:35:00*205.17999*205.22000*205.23000*205.17999
10/25/2005 16:40:00*205.22000*205.19000*205.23000*205.17999
10/25/2005 16:45:00*205.19000*205.17000*205.20000*205.16000
10/25/2005 16:50:00*205.17000*205.19000*205.19000*205.16000
10/25/2005 16:55:00*205.19000*205.21001*205.22000*205.17000
10/25/2005 17:00:00*205.21001*205.22000*205.25999*205.20000
