03/02/2006 17:05:00*203.14999*203.12000*203.14999*203.06000
03/02/2006 17:10:00*203.12000*203.20000*203.20000*203.12000
03/02/2006 17:15:00*203.20000*203.17000*203.21001*203.14000
03/02/2006 17:20:00*203.17000*203.14999*203.17999*203.13000
03/02/2006 17:25:00*203.14999*203.17999*203.19000*203.14000
03/02/2006 17:30:00*203.17999*203.19000*203.22000*203.17000
03/02/2006 17:35:00*203.19000*203.23000*203.24001*203.09000
03/02/2006 17:40:00*203.23000*203.13000*203.23000*203.09000
03/02/2006 17:45:00*203.13000*203.13000*203.14999*203.08000
03/02/2006 17:50:00*203.13000*203.17000*203.19000*203.10001
03/02/2006 17:55:00*203.17000*203.14999*203.19000*203.14000
03/02/2006 18:00:00*203.14999*203.17000*203.21001*203.14000
03/02/2006 18:05:00*203.17000*203.17000*203.22000*203.14000
03/02/2006 18:10:00*203.17000*203.14000*203.19000*203.12000
03/02/2006 18:15:00*203.14000*203.14999*203.19000*203.13000
03/02/2006 18:20:00*203.14999*203.14000*203.16000*203.09000
03/02/2006 18:25:00*203.14000*203.08000*203.14999*203.06000
03/02/2006 18:30:00*203.08000*203.03999*203.13000*203.03000
03/02/2006 18:35:00*203.03999*202.70000*203.06000*202.69000
03/02/2006 18:40:00*202.70000*202.78000*202.89000*202.70000
03/02/2006 18:45:00*202.78000*202.82001*202.85001*202.74001
03/02/2006 18:50:00*202.82001*202.91000*202.94000*202.82001
03/02/2006 18:55:00*202.91000*203.03000*203.05000*202.88000
03/02/2006 19:00:00*203.03000*202.99001*203.03000*202.91000
03/02/2006 19:05:00*202.99001*203.06000*203.17000*202.99001
03/02/2006 19:10:00*203.06000*203.14000*203.14000*203.03999
03/02/2006 19:15:00*203.14000*203.27000*203.34000*203.14000
03/02/2006 19:20:00*203.27000*203.28999*203.28999*203.27000
03/02/2006 19:25:00*203.28999*203.28999*203.28999*203.28999
03/02/2006 19:30:00*203.28999*203.28999*203.28999*203.28999
03/02/2006 19:35:00*203.28999*203.59000*203.67999*203.28999
03/02/2006 19:40:00*203.59000*203.64999*203.78000*203.59000
03/02/2006 19:45:00*203.64999*203.84000*203.97000*203.63000
03/02/2006 19:50:00*203.84000*203.85001*203.89000*203.77000
03/02/2006 19:55:00*203.85001*204.03000*204.05000*203.72000
03/02/2006 20:00:00*204.03000*204.14999*204.28999*203.98000
03/02/2006 20:05:00*204.14999*204.08000*204.20000*204.02000
03/02/2006 20:10:00*204.08000*203.89999*204.08000*203.86000
03/02/2006 20:15:00*203.89999*203.85001*203.89999*203.83000
03/02/2006 20:20:00*203.85001*203.85001*203.85001*203.85001
03/02/2006 20:25:00*203.85001*203.75999*203.85001*203.74001
03/02/2006 20:30:00*203.75999*203.84000*203.86000*203.74001
03/02/2006 20:35:00*203.84000*203.89000*203.92000*203.82001
03/02/2006 20:40:00*203.89000*203.87000*203.89999*203.81000
03/02/2006 20:45:00*203.87000*203.80000*203.87000*203.80000
03/02/2006 20:50:00*203.80000*203.80000*203.80000*203.80000
03/02/2006 20:55:00*203.80000*203.71001*203.81000*203.70000
03/02/2006 21:00:00*203.71001*203.81000*203.82001*203.71001
03/02/2006 21:05:00*203.81000*203.73000*203.84000*203.72000
03/02/2006 21:10:00*203.73000*203.73000*203.73000*203.73000
03/02/2006 21:15:00*203.73000*203.73000*203.73000*203.73000
03/02/2006 21:20:00*203.73000*203.73000*203.73000*203.73000
03/02/2006 21:25:00*203.73000*203.92000*203.92999*203.73000
03/02/2006 21:30:00*203.92000*203.88000*203.95000*203.83000
03/02/2006 21:35:00*203.88000*203.88000*203.89999*203.85001
03/02/2006 21:40:00*203.88000*203.87000*203.91000*203.85001
03/02/2006 21:45:00*203.87000*203.78000*203.87000*203.73000
03/02/2006 21:50:00*203.78000*203.72000*203.78000*203.72000
03/02/2006 21:55:00*203.72000*203.70000*203.75000*203.67000
03/02/2006 22:00:00*203.70000*203.72000*203.73000*203.67000
03/02/2006 22:05:00*203.72000*203.75000*203.78000*203.72000
03/02/2006 22:10:00*203.75000*203.77000*203.80000*203.74001
03/02/2006 22:15:00*203.77000*203.75999*203.80000*203.73000
03/02/2006 22:20:00*203.75999*203.78000*203.82001*203.72000
03/02/2006 22:25:00*203.78000*203.77000*203.82001*203.74001
03/02/2006 22:30:00*203.77000*203.78000*203.84000*203.77000
03/02/2006 22:35:00*203.78000*203.83000*203.89000*203.78000
03/02/2006 22:40:00*203.83000*203.85001*203.86000*203.80000
03/02/2006 22:45:00*203.85001*203.89000*203.91000*203.82001
03/02/2006 22:50:00*203.89000*203.89999*203.91000*203.87000
03/02/2006 22:55:00*203.89999*203.89999*203.89999*203.87000
03/02/2006 23:00:00*203.89999*203.88000*203.91000*203.87000
03/02/2006 23:05:00*203.88000*203.89999*203.92000*203.84000
03/02/2006 23:10:00*203.89999*203.89000*203.95000*203.88000
03/02/2006 23:15:00*203.89000*203.89999*203.94000*203.87000
03/02/2006 23:20:00*203.89999*203.89000*203.91000*203.87000
03/02/2006 23:25:00*203.89000*203.94000*203.97000*203.88000
03/02/2006 23:30:00*203.94000*203.92999*204.00999*203.89000
03/02/2006 23:35:00*203.92999*203.92999*203.98000*203.89000
03/02/2006 23:40:00*203.92999*203.94000*203.97000*203.91000
03/02/2006 23:45:00*203.94000*203.92000*203.96001*203.91000
03/02/2006 23:50:00*203.92000*203.92000*203.95000*203.89000
03/02/2006 23:55:00*203.92000*203.89999*203.96001*203.88000
03/03/2006 00:00:00*203.89999*203.89000*203.92000*203.89000
03/03/2006 00:05:00*203.89000*203.94000*203.95000*203.87000
03/03/2006 00:10:00*203.94000*203.86000*203.96001*203.84000
03/03/2006 00:15:00*203.86000*203.81000*203.89000*203.77000
03/03/2006 00:20:00*203.81000*203.85001*203.89000*203.81000
03/03/2006 00:25:00*203.85001*203.78000*203.85001*203.77000
03/03/2006 00:30:00*203.78000*203.80000*203.84000*203.75000
03/03/2006 00:35:00*203.80000*203.91000*203.96001*203.73000
03/03/2006 00:40:00*203.91000*204.02000*204.03000*203.88000
03/03/2006 00:45:00*204.02000*203.99001*204.07001*203.92000
03/03/2006 00:50:00*203.99001*203.97000*204.00000*203.96001
03/03/2006 00:55:00*203.97000*203.97000*203.97000*203.97000
03/03/2006 01:00:00*203.97000*203.97000*203.97000*203.97000
03/03/2006 01:05:00*203.97000*203.97000*203.97000*203.97000
03/03/2006 01:10:00*203.97000*203.97000*203.97000*203.97000
03/03/2006 01:15:00*203.97000*203.97000*203.97000*203.97000
03/03/2006 01:20:00*203.97000*203.97000*203.97000*203.97000
03/03/2006 01:25:00*203.97000*203.97000*203.97000*203.97000
03/03/2006 01:30:00*203.97000*203.97000*203.97000*203.97000
03/03/2006 01:35:00*203.97000*203.97000*203.97000*203.97000
03/03/2006 01:40:00*203.97000*203.97000*203.97000*203.97000
03/03/2006 01:45:00*203.97000*203.97000*203.97000*203.97000
03/03/2006 01:50:00*203.97000*203.97000*203.97000*203.97000
03/03/2006 01:55:00*203.97000*203.97000*203.97000*203.97000
03/03/2006 02:00:00*203.97000*203.97000*203.97000*203.97000
03/03/2006 02:05:00*203.97000*203.97000*203.97000*203.97000
03/03/2006 02:10:00*203.97000*203.97000*203.97000*203.97000
03/03/2006 02:15:00*203.97000*203.97000*203.97000*203.97000
03/03/2006 02:20:00*203.97000*203.91000*203.97000*203.81000
03/03/2006 02:25:00*203.91000*203.85001*203.94000*203.85001
03/03/2006 02:30:00*203.85001*203.78000*203.85001*203.75000
03/03/2006 02:35:00*203.78000*203.82001*203.85001*203.73000
03/03/2006 02:40:00*203.82001*203.73000*203.92000*203.70000
03/03/2006 02:45:00*203.73000*203.80000*203.83000*203.72000
03/03/2006 02:50:00*203.80000*203.72000*203.82001*203.70000
03/03/2006 02:55:00*203.72000*203.59000*203.77000*203.56000
03/03/2006 03:00:00*203.59000*203.57001*203.60001*203.52000
03/03/2006 03:05:00*203.57001*203.72000*203.75000*203.57001
03/03/2006 03:10:00*203.72000*203.69000*203.74001*203.64000
03/03/2006 03:15:00*203.69000*203.71001*203.72000*203.66000
03/03/2006 03:20:00*203.71001*203.74001*203.75000*203.67000
03/03/2006 03:25:00*203.74001*203.78999*203.80000*203.73000
03/03/2006 03:30:00*203.78999*203.73000*203.78999*203.73000
03/03/2006 03:35:00*203.73000*203.74001*203.75000*203.67000
03/03/2006 03:40:00*203.74001*203.81000*203.84000*203.73000
03/03/2006 03:45:00*203.81000*203.81000*203.85001*203.75999
03/03/2006 03:50:00*203.81000*203.91000*203.91000*203.78000
03/03/2006 03:55:00*203.91000*203.94000*203.98000*203.88000
03/03/2006 04:00:00*203.94000*203.98000*203.99001*203.92000
03/03/2006 04:05:00*203.98000*203.92000*203.98000*203.87000
03/03/2006 04:10:00*203.92000*203.92000*203.96001*203.89000
03/03/2006 04:15:00*203.92000*204.00999*204.00999*203.91000
03/03/2006 04:20:00*204.00999*204.02000*204.06000*203.99001
03/03/2006 04:25:00*204.02000*204.06000*204.11000*203.99001
03/03/2006 04:30:00*204.06000*204.06000*204.09000*204.03000
03/03/2006 04:35:00*204.06000*204.13000*204.19000*204.03000
03/03/2006 04:40:00*204.13000*204.11000*204.14999*204.06000
03/03/2006 04:45:00*204.11000*204.05000*204.14999*204.03000
03/03/2006 04:50:00*204.05000*204.03000*204.09000*204.02000
03/03/2006 04:55:00*204.03000*204.05000*204.09000*204.03000
03/03/2006 05:00:00*204.05000*204.03000*204.09000*204.00999
03/03/2006 05:05:00*204.03000*203.94000*204.06000*203.91000
03/03/2006 05:10:00*203.94000*203.99001*203.99001*203.89000
03/03/2006 05:15:00*203.99001*203.95000*204.05000*203.95000
03/03/2006 05:20:00*203.95000*203.91000*203.98000*203.87000
03/03/2006 05:25:00*203.91000*203.96001*203.97000*203.89000
03/03/2006 05:30:00*203.96001*203.96001*203.99001*203.92000
03/03/2006 05:35:00*203.96001*203.98000*203.99001*203.94000
03/03/2006 05:40:00*203.98000*204.07001*204.10001*203.95000
03/03/2006 05:45:00*204.07001*203.99001*204.08000*203.96001
03/03/2006 05:50:00*203.99001*204.08000*204.14000*203.99001
03/03/2006 05:55:00*204.08000*204.08000*204.10001*204.00000
03/03/2006 06:00:00*204.08000*204.08000*204.13000*204.03000
03/03/2006 06:05:00*204.08000*204.16000*204.19000*204.03000
03/03/2006 06:10:00*204.16000*204.19000*204.25000*204.14999
03/03/2006 06:15:00*204.19000*204.22000*204.28999*204.14000
03/03/2006 06:20:00*204.22000*204.21001*204.24001*204.19000
03/03/2006 06:25:00*204.21001*204.22000*204.25000*204.21001
03/03/2006 06:30:00*204.22000*204.28999*204.30000*204.19000
03/03/2006 06:35:00*204.28999*204.34000*204.39999*204.25999
03/03/2006 06:40:00*204.34000*204.23000*204.34000*204.23000
03/03/2006 06:45:00*204.23000*204.34000*204.38000*204.20000
03/03/2006 06:50:00*204.34000*204.35001*204.37000*204.28000
03/03/2006 06:55:00*204.35001*204.31000*204.35001*204.28000
03/03/2006 07:00:00*204.31000*204.33000*204.36000*204.28000
03/03/2006 07:05:00*204.33000*204.38000*204.46001*204.33000
03/03/2006 07:10:00*204.38000*204.38000*204.41000*204.35001
03/03/2006 07:15:00*204.38000*204.42000*204.42000*204.32001
03/03/2006 07:20:00*204.42000*204.52000*204.53000*204.34000
03/03/2006 07:25:00*204.52000*204.42000*204.56000*204.42000
03/03/2006 07:30:00*204.42000*204.38000*204.44000*204.35001
03/03/2006 07:35:00*204.38000*204.34000*204.39000*204.32001
03/03/2006 07:40:00*204.34000*204.50999*204.50999*204.33000
03/03/2006 07:45:00*204.50999*204.39000*204.50999*204.38000
03/03/2006 07:50:00*204.39000*204.37000*204.39999*204.34000
03/03/2006 07:55:00*204.37000*204.36000*204.41000*204.33000
03/03/2006 08:00:00*204.36000*204.33000*204.37000*204.30000
03/03/2006 08:05:00*204.33000*204.34000*204.35001*204.30000
03/03/2006 08:10:00*204.34000*204.31000*204.35001*204.28999
03/03/2006 08:15:00*204.31000*204.27000*204.33000*204.25000
03/03/2006 08:20:00*204.27000*204.35001*204.35001*204.23000
03/03/2006 08:25:00*204.35001*204.47000*204.50000*204.32001
03/03/2006 08:30:00*204.47000*204.39000*204.49001*204.39000
03/03/2006 08:35:00*204.39000*204.45000*204.47000*204.37000
03/03/2006 08:40:00*204.45000*204.42999*204.45000*204.38000
03/03/2006 08:45:00*204.42999*204.48000*204.53999*204.42999
03/03/2006 08:50:00*204.48000*204.47000*204.50000*204.42999
03/03/2006 08:55:00*204.47000*204.42999*204.49001*204.41000
03/03/2006 09:00:00*204.42999*204.39999*204.46001*204.38000
03/03/2006 09:05:00*204.39999*204.42999*204.44000*204.39000
03/03/2006 09:10:00*204.42999*204.47000*204.52000*204.39999
03/03/2006 09:15:00*204.47000*204.53000*204.53999*204.44000
03/03/2006 09:20:00*204.53000*204.42000*204.58000*204.39000
03/03/2006 09:25:00*204.42000*204.48000*204.52000*204.41000
03/03/2006 09:30:00*204.48000*204.38000*204.49001*204.37000
03/03/2006 09:35:00*204.38000*204.47000*204.48000*204.37000
03/03/2006 09:40:00*204.47000*204.37000*204.49001*204.37000
03/03/2006 09:45:00*204.37000*204.42000*204.42999*204.34000
03/03/2006 09:50:00*204.42000*204.45000*204.48000*204.38000
03/03/2006 09:55:00*204.45000*204.47000*204.50999*204.44000
03/03/2006 10:00:00*204.47000*204.56000*204.59000*204.45000
03/03/2006 10:05:00*204.56000*204.49001*204.67000*204.44000
03/03/2006 10:10:00*204.49001*204.49001*204.56000*204.37000
03/03/2006 10:15:00*204.49001*204.28000*204.50999*204.24001
03/03/2006 10:20:00*204.28000*204.41000*204.42999*204.27000
03/03/2006 10:25:00*204.41000*204.42999*204.52000*204.38000
03/03/2006 10:30:00*204.42999*204.21001*204.47000*204.19000
03/03/2006 10:35:00*204.21001*204.25000*204.28999*204.17999
03/03/2006 10:40:00*204.25000*204.33000*204.34000*204.21001
03/03/2006 10:45:00*204.33000*204.27000*204.33000*204.25000
03/03/2006 10:50:00*204.27000*204.22000*204.28999*204.21001
03/03/2006 10:55:00*204.22000*204.07001*204.25000*204.06000
03/03/2006 11:00:00*204.07001*204.03999*204.10001*204.00999
03/03/2006 11:05:00*204.03999*203.95000*204.07001*203.95000
03/03/2006 11:10:00*203.95000*204.14000*204.16000*203.95000
03/03/2006 11:15:00*204.14000*204.07001*204.17999*204.05000
03/03/2006 11:20:00*204.07001*204.13000*204.17000*204.05000
03/03/2006 11:25:00*204.13000*204.10001*204.14999*204.06000
03/03/2006 11:30:00*204.10001*204.10001*204.13000*204.05000
03/03/2006 11:35:00*204.10001*203.99001*204.11000*203.94000
03/03/2006 11:40:00*203.99001*204.06000*204.06000*203.98000
03/03/2006 11:45:00*204.06000*204.14000*204.16000*204.06000
03/03/2006 11:50:00*204.14000*204.09000*204.17999*204.09000
03/03/2006 11:55:00*204.09000*204.12000*204.12000*204.05000
03/03/2006 12:00:00*204.12000*204.10001*204.12000*204.02000
03/03/2006 12:05:00*204.10001*204.07001*204.11000*204.03999
03/03/2006 12:10:00*204.07001*204.05000*204.08000*204.03000
03/03/2006 12:15:00*204.05000*204.08000*204.11000*204.03000
03/03/2006 12:20:00*204.08000*204.02000*204.08000*204.00000
03/03/2006 12:25:00*204.02000*204.06000*204.09000*204.00999
03/03/2006 12:30:00*204.06000*204.11000*204.11000*204.03000
03/03/2006 12:35:00*204.11000*204.11000*204.14000*204.08000
03/03/2006 12:40:00*204.11000*204.05000*204.11000*204.03999
03/03/2006 12:45:00*204.05000*204.13000*204.16000*204.03999
03/03/2006 12:50:00*204.13000*204.14999*204.17000*204.13000
03/03/2006 12:55:00*204.14999*204.14000*204.17000*204.06000
03/03/2006 13:00:00*204.14000*204.11000*204.14999*204.09000
03/03/2006 13:05:00*204.11000*204.09000*204.14999*204.09000
03/03/2006 13:10:00*204.09000*204.06000*204.10001*204.02000
03/03/2006 13:15:00*204.06000*204.14000*204.14000*204.06000
03/03/2006 13:20:00*204.14000*204.22000*204.23000*204.13000
03/03/2006 13:25:00*204.22000*204.14999*204.22000*204.10001
03/03/2006 13:30:00*204.14999*204.13000*204.17000*204.09000
03/03/2006 13:35:00*204.13000*204.14000*204.17999*204.12000
03/03/2006 13:40:00*204.14000*204.09000*204.14000*204.07001
03/03/2006 13:45:00*204.09000*204.10001*204.12000*204.08000
03/03/2006 13:50:00*204.10001*204.17000*204.19000*204.09000
03/03/2006 13:55:00*204.17000*204.14999*204.17999*204.12000
03/03/2006 14:00:00*204.14999*204.14999*204.17000*204.11000
03/03/2006 14:05:00*204.14999*204.14000*204.17999*204.10001
03/03/2006 14:10:00*204.14000*204.13000*204.14999*204.12000
03/03/2006 14:15:00*204.13000*204.14000*204.14000*204.10001
03/03/2006 14:20:00*204.14000*204.17999*204.20000*204.13000
03/03/2006 14:25:00*204.17999*204.17000*204.17999*204.12000
03/03/2006 14:30:00*204.17000*204.19000*204.20000*204.13000
03/03/2006 14:35:00*204.19000*204.22000*204.23000*204.17999
03/03/2006 14:40:00*204.22000*204.25000*204.25000*204.21001
03/03/2006 14:45:00*204.25000*204.23000*204.25000*204.21001
03/03/2006 14:50:00*204.23000*204.25000*204.25999*204.23000
03/03/2006 14:55:00*204.25000*204.23000*204.25999*204.22000
03/03/2006 15:00:00*204.23000*204.21001*204.25000*204.21001
03/03/2006 15:05:00*204.21001*204.24001*204.25000*204.19000
03/03/2006 15:10:00*204.24001*204.24001*204.27000*204.19000
03/03/2006 15:15:00*204.24001*204.08000*204.24001*204.08000
03/03/2006 15:20:00*204.08000*204.10001*204.12000*204.08000
03/03/2006 15:25:00*204.10001*204.13000*204.14000*204.09000
03/03/2006 15:30:00*204.13000*204.14999*204.17000*204.13000
03/03/2006 15:35:00*204.14999*204.12000*204.14999*204.09000
03/03/2006 15:40:00*204.12000*204.14000*204.16000*204.09000
03/03/2006 15:45:00*204.14000*204.17999*204.23000*204.14000
03/03/2006 15:50:00*204.17999*204.20000*204.22000*204.17000
03/03/2006 15:55:00*204.20000*204.17999*204.24001*204.17999
03/03/2006 16:00:00*204.17999*204.11000*204.19000*204.10001
03/03/2006 16:05:00*204.11000*204.17000*204.17000*204.10001
03/03/2006 16:10:00*204.17000*204.22000*204.22000*204.17000
03/03/2006 16:15:00*204.22000*204.27000*204.31000*204.21001
03/03/2006 16:20:00*204.27000*204.33000*204.33000*204.25000
03/03/2006 16:25:00*204.33000*204.30000*204.34000*204.24001
03/03/2006 16:30:00*204.30000*204.37000*204.41000*204.28999
03/03/2006 16:35:00*204.37000*204.37000*204.38000*204.36000
03/03/2006 16:40:00*204.43500*204.39999*204.47000*204.37000
03/03/2006 16:45:00*204.41000*204.34000*204.44000*204.33501
03/03/2006 16:50:00*204.36000*204.34000*204.39999*204.30000
03/03/2006 16:55:00*204.34500*204.34000*204.39999*204.30000
03/03/2006 17:00:00*204.36501*204.37000*204.40500*204.25000
