08/08/2007 18:05:00*103.11000*103.11000*103.12000*103.09000
08/08/2007 18:10:00*103.11000*103.16000*103.16000*103.11000
08/08/2007 18:15:00*103.16000*103.17000*103.17000*103.14000
08/08/2007 18:20:00*103.17000*103.21000*103.21000*103.16000
08/08/2007 18:25:00*103.21000*103.15000*103.22000*103.15000
08/08/2007 18:30:00*103.15000*103.15000*103.17000*103.13000
08/08/2007 18:35:00*103.15000*103.14000*103.15000*103.13000
08/08/2007 18:40:00*103.14000*103.15000*103.17000*103.14000
08/08/2007 18:45:00*103.15000*103.12000*103.16000*103.12000
08/08/2007 18:50:00*103.12000*103.21000*103.24000*103.12000
08/08/2007 18:55:00*103.21000*103.25000*103.29000*103.20000
08/08/2007 19:00:00*103.25000*103.24000*103.29000*103.24000
08/08/2007 19:05:00*103.24000*103.19000*103.25000*103.18000
08/08/2007 19:10:00*103.19000*103.19000*103.20000*103.18000
08/08/2007 19:15:00*103.19000*103.15000*103.20000*103.14000
08/08/2007 19:20:00*103.15000*103.18000*103.22000*103.15000
08/08/2007 19:25:00*103.18000*103.18000*103.20000*103.17000
08/08/2007 19:30:00*103.18000*103.17000*103.19000*103.15000
08/08/2007 19:35:00*103.17000*103.18000*103.20000*103.15000
08/08/2007 19:40:00*103.18000*103.24000*103.24000*103.18000
08/08/2007 19:45:00*103.24000*103.19000*103.25000*103.18000
08/08/2007 19:50:00*103.19000*103.22000*103.22000*103.19000
08/08/2007 19:55:00*103.22000*103.29000*103.31000*103.21000
08/08/2007 20:00:00*103.29000*103.31000*103.31000*103.27000
08/08/2007 20:05:00*103.31000*103.36000*103.36000*103.29000
08/08/2007 20:10:00*103.36000*103.32000*103.38000*103.32000
08/08/2007 20:15:00*103.32000*103.23000*103.32000*103.21000
08/08/2007 20:20:00*103.23000*103.26000*103.26000*103.22000
08/08/2007 20:25:00*103.26000*103.23000*103.27000*103.23000
08/08/2007 20:30:00*103.23000*103.21000*103.23000*103.19000
08/08/2007 20:35:00*103.21000*103.20000*103.22000*103.18000
08/08/2007 20:40:00*103.20000*103.20000*103.22000*103.18000
08/08/2007 20:45:00*103.20000*103.27000*103.28000*103.20000
08/08/2007 20:50:00*103.27000*103.29000*103.30000*103.26000
08/08/2007 20:55:00*103.29000*103.28000*103.34000*103.26000
08/08/2007 21:00:00*103.28000*103.24000*103.30000*103.24000
08/08/2007 21:05:00*103.24000*103.24000*103.25000*103.22000
08/08/2007 21:10:00*103.24000*103.23000*103.27000*103.22000
08/08/2007 21:15:00*103.23000*103.23000*103.25000*103.22000
08/08/2007 21:20:00*103.23000*103.24000*103.25000*103.22000
08/08/2007 21:25:00*103.24000*103.26000*103.28000*103.22000
08/08/2007 21:30:00*103.26000*103.34000*103.34000*103.24000
08/08/2007 21:35:00*103.34000*103.42000*103.46000*103.13000
08/08/2007 21:40:00*103.42000*103.37000*103.44000*103.37000
08/08/2007 21:45:00*103.37000*103.44000*103.46000*103.37000
08/08/2007 21:50:00*103.44000*103.45000*103.47000*103.42000
08/08/2007 21:55:00*103.45000*103.45000*103.46000*103.43000
08/08/2007 22:00:00*103.45000*103.44000*103.46000*103.41000
08/08/2007 22:05:00*103.44000*103.41000*103.46000*103.41000
08/08/2007 22:10:00*103.41000*103.45000*103.46000*103.41000
08/08/2007 22:15:00*103.45000*103.44000*103.45000*103.42000
08/08/2007 22:20:00*103.44000*103.40000*103.45000*103.40000
08/08/2007 22:25:00*103.40000*103.38000*103.42000*103.37000
08/08/2007 22:30:00*103.38000*103.40000*103.42000*103.38000
08/08/2007 22:35:00*103.40000*103.41000*103.42000*103.39000
08/08/2007 22:40:00*103.41000*103.43000*103.43000*103.41000
08/08/2007 22:45:00*103.43000*103.42000*103.43000*103.41000
08/08/2007 22:50:00*103.42000*103.41000*103.42000*103.41000
08/08/2007 22:55:00*103.41000*103.43000*103.43000*103.41000
08/08/2007 23:00:00*103.43000*103.42000*103.44000*103.42000
08/08/2007 23:05:00*103.42000*103.39000*103.42000*103.39000
08/08/2007 23:10:00*103.39000*103.40000*103.41000*103.37000
08/08/2007 23:15:00*103.40000*103.42000*103.43000*103.40000
08/08/2007 23:20:00*103.42000*103.42000*103.42000*103.41000
08/08/2007 23:25:00*103.42000*103.41000*103.42000*103.39000
08/08/2007 23:30:00*103.41000*103.43000*103.43000*103.41000
08/08/2007 23:35:00*103.43000*103.43000*103.44000*103.41000
08/08/2007 23:40:00*103.43000*103.43000*103.45000*103.41000
08/08/2007 23:45:00*103.43000*103.46000*103.48000*103.43000
08/08/2007 23:50:00*103.46000*103.45000*103.48000*103.44000
08/08/2007 23:55:00*103.45000*103.47000*103.47000*103.45000
08/09/2007 00:00:00*103.47000*103.47000*103.48000*103.46000
08/09/2007 00:05:00*103.47000*103.48000*103.54000*103.47000
08/09/2007 00:10:00*103.48000*103.48000*103.51000*103.46000
08/09/2007 00:15:00*103.48000*103.48000*103.49000*103.43000
08/09/2007 00:20:00*103.48000*103.49000*103.52000*103.48000
08/09/2007 00:25:00*103.49000*103.43000*103.49000*103.42000
08/09/2007 00:30:00*103.43000*103.42000*103.45000*103.41000
08/09/2007 00:35:00*103.42000*103.50000*103.51000*103.42000
08/09/2007 00:40:00*103.50000*103.51000*103.53000*103.50000
08/09/2007 00:45:00*103.51000*103.53000*103.54000*103.49000
08/09/2007 00:50:00*103.53000*103.52000*103.53000*103.50000
08/09/2007 00:55:00*103.52000*103.48000*103.52000*103.47000
08/09/2007 01:00:00*103.48000*103.43000*103.49000*103.43000
08/09/2007 01:05:00*103.43000*103.46000*103.46000*103.40000
08/09/2007 01:10:00*103.46000*103.48000*103.50000*103.42000
08/09/2007 01:15:00*103.48000*103.49000*103.50000*103.45000
08/09/2007 01:20:00*103.49000*103.49000*103.49000*103.47000
08/09/2007 01:25:00*103.49000*103.51000*103.52000*103.48000
08/09/2007 01:30:00*103.51000*103.53000*103.56000*103.51000
08/09/2007 01:35:00*103.53000*103.57000*103.58000*103.52000
08/09/2007 01:40:00*103.57000*103.56000*103.60000*103.55000
08/09/2007 01:45:00*103.56000*103.54000*103.56000*103.50000
08/09/2007 01:50:00*103.54000*103.52000*103.59000*103.52000
08/09/2007 01:55:00*103.52000*103.53000*103.54000*103.49000
08/09/2007 02:00:00*103.53000*103.56000*103.56000*103.52000
08/09/2007 02:05:00*103.56000*103.61000*103.61000*103.56000
08/09/2007 02:10:00*103.61000*103.49000*103.63000*103.49000
08/09/2007 02:15:00*103.49000*103.43000*103.49000*103.43000
08/09/2007 02:20:00*103.43000*103.38000*103.45000*103.34000
08/09/2007 02:25:00*103.38000*103.38000*103.43000*103.34000
08/09/2007 02:30:00*103.38000*103.41000*103.43000*103.37000
08/09/2007 02:35:00*103.41000*103.45000*103.47000*103.39000
08/09/2007 02:40:00*103.45000*103.32000*103.45000*103.30000
08/09/2007 02:45:00*103.32000*103.19000*103.32000*103.16000
08/09/2007 02:50:00*103.19000*103.20000*103.25000*103.12000
08/09/2007 02:55:00*103.20000*102.87000*103.21000*102.85000
08/09/2007 03:00:00*102.87000*102.88000*102.89000*102.69000
08/09/2007 03:05:00*102.88000*102.33000*102.91000*102.29000
08/09/2007 03:10:00*102.33000*102.48000*102.48000*102.13000
08/09/2007 03:15:00*102.48000*102.64000*102.70000*102.41000
08/09/2007 03:20:00*102.64000*102.72000*102.74000*102.58000
08/09/2007 03:25:00*102.72000*102.37000*102.72000*102.28000
08/09/2007 03:30:00*102.37000*102.24000*102.48000*102.16000
08/09/2007 03:35:00*102.24000*102.26000*102.33000*102.17000
08/09/2007 03:40:00*102.26000*102.27000*102.37000*102.09000
08/09/2007 03:45:00*102.27000*102.50000*102.59000*102.27000
08/09/2007 03:50:00*102.50000*102.45000*102.55000*102.43000
08/09/2007 03:55:00*102.45000*102.46000*102.53000*102.38000
08/09/2007 04:00:00*102.46000*102.37000*102.53000*102.34000
08/09/2007 04:05:00*102.37000*102.35000*102.40000*102.29000
08/09/2007 04:10:00*102.35000*102.33000*102.40000*102.30000
08/09/2007 04:15:00*102.33000*102.13000*102.34000*102.13000
08/09/2007 04:20:00*102.13000*102.24000*102.25000*102.08000
08/09/2007 04:25:00*102.24000*102.16000*102.26000*102.15000
08/09/2007 04:30:00*102.16000*102.16000*102.20000*102.04000
08/09/2007 04:35:00*102.16000*102.09000*102.17000*102.08000
08/09/2007 04:40:00*102.09000*101.99000*102.11000*101.97000
08/09/2007 04:45:00*101.99000*102.09000*102.10000*101.99000
08/09/2007 04:50:00*102.09000*102.10000*102.12000*102.06000
08/09/2007 04:55:00*102.10000*102.04000*102.12000*102.00000
08/09/2007 05:00:00*102.04000*102.07000*102.12000*102.04000
08/09/2007 05:05:00*102.07000*101.94000*102.08000*101.93000
08/09/2007 05:10:00*101.94000*101.92000*102.03000*101.92000
08/09/2007 05:15:00*101.92000*101.87000*101.92000*101.77000
08/09/2007 05:20:00*101.87000*101.93000*101.93000*101.80000
08/09/2007 05:25:00*101.93000*101.87000*101.99000*101.84000
08/09/2007 05:30:00*101.87000*101.92000*101.93000*101.84000
08/09/2007 05:35:00*101.92000*102.04000*102.04000*101.91000
08/09/2007 05:40:00*102.04000*101.99000*102.12000*101.99000
08/09/2007 05:45:00*101.99000*101.90000*102.00000*101.88000
08/09/2007 05:50:00*101.90000*101.69000*101.93000*101.69000
08/09/2007 05:55:00*101.69000*101.68000*101.73000*101.62000
08/09/2007 06:00:00*101.68000*101.70000*101.74000*101.61000
08/09/2007 06:05:00*101.70000*101.66000*101.72000*101.64000
08/09/2007 06:10:00*101.66000*101.74000*101.81000*101.66000
08/09/2007 06:15:00*101.74000*101.68000*101.75000*101.61000
08/09/2007 06:20:00*101.68000*101.85000*101.91000*101.68000
08/09/2007 06:25:00*101.85000*101.89000*101.90000*101.78000
08/09/2007 06:30:00*101.89000*101.90000*101.93000*101.82000
08/09/2007 06:35:00*101.90000*102.03000*102.09000*101.86000
08/09/2007 06:40:00*102.03000*101.93000*102.03000*101.92000
08/09/2007 06:45:00*101.93000*101.83000*101.93000*101.81000
08/09/2007 06:50:00*101.83000*101.83000*101.89000*101.83000
08/09/2007 06:55:00*101.83000*101.71000*101.84000*101.69000
08/09/2007 07:00:00*101.71000*101.60000*101.71000*101.58000
08/09/2007 07:05:00*101.60000*101.39000*101.60000*101.35000
08/09/2007 07:10:00*101.39000*101.44000*101.44000*101.35000
08/09/2007 07:15:00*101.44000*101.56000*101.57000*101.44000
08/09/2007 07:20:00*101.56000*101.49000*101.57000*101.49000
08/09/2007 07:25:00*101.49000*101.47000*101.52000*101.44000
08/09/2007 07:30:00*101.47000*101.31000*101.48000*101.29000
08/09/2007 07:35:00*101.31000*101.22000*101.33000*101.22000
08/09/2007 07:40:00*101.22000*101.29000*101.32000*101.21000
08/09/2007 07:45:00*101.29000*101.36000*101.36000*101.23000
08/09/2007 07:50:00*101.36000*101.40000*101.47000*101.29000
08/09/2007 07:55:00*101.40000*101.47000*101.48000*101.39000
08/09/2007 08:00:00*101.47000*101.51000*101.53000*101.43000
08/09/2007 08:05:00*101.51000*101.48000*101.53000*101.46000
08/09/2007 08:10:00*101.48000*101.39000*101.48000*101.36000
08/09/2007 08:15:00*101.39000*101.27000*101.43000*101.25000
08/09/2007 08:20:00*101.27000*101.27000*101.31000*101.25000
08/09/2007 08:25:00*101.27000*101.07000*101.28000*101.05000
08/09/2007 08:30:00*101.07000*101.04000*101.07000*100.92000
08/09/2007 08:35:00*101.04000*101.03000*101.09000*100.95000
08/09/2007 08:40:00*101.03000*100.94000*101.08000*100.94000
08/09/2007 08:45:00*100.94000*100.77000*100.94000*100.75000
08/09/2007 08:50:00*100.77000*100.86000*100.86000*100.70000
08/09/2007 08:55:00*100.86000*100.71000*100.91000*100.71000
08/09/2007 09:00:00*100.71000*100.54000*100.74000*100.52000
08/09/2007 09:05:00*100.54000*100.42000*100.62000*100.38000
08/09/2007 09:10:00*100.42000*100.44000*100.49000*100.29000
08/09/2007 09:15:00*100.44000*100.59000*100.63000*100.44000
08/09/2007 09:20:00*100.59000*100.63000*100.73000*100.56000
08/09/2007 09:25:00*100.63000*100.79000*100.85000*100.62000
08/09/2007 09:30:00*100.79000*100.60000*100.83000*100.58000
08/09/2007 09:35:00*100.60000*100.48000*100.65000*100.48000
08/09/2007 09:40:00*100.48000*100.66000*100.68000*100.48000
08/09/2007 09:45:00*100.66000*100.79000*100.93000*100.65000
08/09/2007 09:50:00*100.79000*101.05000*101.06000*100.72000
08/09/2007 09:55:00*101.05000*100.98000*101.06000*100.96000
08/09/2007 10:00:00*100.98000*100.90000*101.03000*100.89000
08/09/2007 10:05:00*100.90000*100.90000*101.03000*100.87000
08/09/2007 10:10:00*100.90000*100.86000*100.94000*100.86000
08/09/2007 10:15:00*100.86000*100.96000*100.97000*100.86000
08/09/2007 10:20:00*100.96000*101.14000*101.17000*100.96000
08/09/2007 10:25:00*101.14000*101.06000*101.17000*100.98000
08/09/2007 10:30:00*101.06000*101.10000*101.14000*101.04000
08/09/2007 10:35:00*101.10000*101.48000*101.50000*101.10000
08/09/2007 10:40:00*101.48000*101.23000*101.48000*101.17000
08/09/2007 10:45:00*101.23000*101.27000*101.29000*101.18000
08/09/2007 10:50:00*101.27000*101.13000*101.27000*101.11000
08/09/2007 10:55:00*101.13000*101.19000*101.23000*101.08000
08/09/2007 11:00:00*101.19000*101.20000*101.28000*101.14000
08/09/2007 11:05:00*101.20000*101.36000*101.39000*101.20000
08/09/2007 11:10:00*101.36000*101.37000*101.46000*101.34000
08/09/2007 11:15:00*101.37000*101.50000*101.53000*101.37000
08/09/2007 11:20:00*101.50000*101.36000*101.50000*101.34000
08/09/2007 11:25:00*101.36000*101.34000*101.42000*101.34000
08/09/2007 11:30:00*101.34000*101.34000*101.41000*101.32000
08/09/2007 11:35:00*101.34000*101.48000*101.50000*101.34000
08/09/2007 11:40:00*101.48000*101.38000*101.48000*101.37000
08/09/2007 11:45:00*101.38000*101.31000*101.38000*101.29000
08/09/2007 11:50:00*101.31000*101.13000*101.31000*101.11000
08/09/2007 11:55:00*101.13000*101.24000*101.24000*101.12000
08/09/2007 12:00:00*101.24000*101.35000*101.35000*101.19000
08/09/2007 12:05:00*101.35000*101.26000*101.38000*101.26000
08/09/2007 12:10:00*101.26000*101.24000*101.27000*101.18000
08/09/2007 12:15:00*101.24000*101.27000*101.30000*101.22000
08/09/2007 12:20:00*101.27000*101.28000*101.38000*101.27000
08/09/2007 12:25:00*101.28000*101.27000*101.31000*101.20000
08/09/2007 12:30:00*101.27000*101.32000*101.33000*101.25000
08/09/2007 12:35:00*101.32000*101.28000*101.32000*101.24000
08/09/2007 12:40:00*101.28000*101.23000*101.31000*101.23000
08/09/2007 12:45:00*101.23000*101.16000*101.24000*101.13000
08/09/2007 12:50:00*101.16000*101.14000*101.17000*101.12000
08/09/2007 12:55:00*101.14000*101.03000*101.14000*101.00000
08/09/2007 13:00:00*101.03000*101.05000*101.09000*101.00000
08/09/2007 13:05:00*101.05000*100.93000*101.08000*100.92000
08/09/2007 13:10:00*100.93000*100.97000*100.97000*100.86000
08/09/2007 13:15:00*100.97000*100.88000*100.98000*100.87000
08/09/2007 13:20:00*100.88000*100.77000*100.91000*100.77000
08/09/2007 13:25:00*100.77000*100.86000*100.87000*100.71000
08/09/2007 13:30:00*100.86000*100.90000*100.90000*100.83000
08/09/2007 13:35:00*100.90000*100.96000*100.99000*100.90000
08/09/2007 13:40:00*100.96000*101.03000*101.03000*100.94000
08/09/2007 13:45:00*101.03000*100.97000*101.03000*100.92000
08/09/2007 13:50:00*100.97000*101.05000*101.13000*100.96000
08/09/2007 13:55:00*101.05000*100.94000*101.06000*100.93000
08/09/2007 14:00:00*100.94000*100.98000*101.00000*100.92000
08/09/2007 14:05:00*100.98000*100.90000*100.98000*100.90000
08/09/2007 14:10:00*100.90000*100.81000*100.92000*100.81000
08/09/2007 14:15:00*100.81000*100.84000*100.88000*100.78000
08/09/2007 14:20:00*100.84000*100.78000*100.86000*100.71000
08/09/2007 14:25:00*100.78000*100.75000*100.80000*100.73000
08/09/2007 14:30:00*100.75000*100.65000*100.77000*100.64000
08/09/2007 14:35:00*100.65000*100.59000*100.69000*100.55000
08/09/2007 14:40:00*100.59000*100.73000*100.73000*100.57000
08/09/2007 14:45:00*100.73000*100.89000*100.93000*100.73000
08/09/2007 14:50:00*100.89000*100.73000*100.89000*100.72000
08/09/2007 14:55:00*100.73000*100.57000*100.73000*100.56000
08/09/2007 15:00:00*100.57000*100.67000*100.75000*100.52000
08/09/2007 15:05:00*100.67000*100.51000*100.69000*100.49000
08/09/2007 15:10:00*100.51000*100.62000*100.63000*100.43000
08/09/2007 15:15:00*100.62000*100.60000*100.66000*100.55000
08/09/2007 15:20:00*100.60000*100.58000*100.70000*100.57000
08/09/2007 15:25:00*100.58000*100.53000*100.58000*100.46000
08/09/2007 15:30:00*100.53000*100.50000*100.53000*100.47000
08/09/2007 15:35:00*100.50000*100.49000*100.57000*100.49000
08/09/2007 15:40:00*100.49000*100.46000*100.54000*100.42000
08/09/2007 15:45:00*100.46000*100.60000*100.61000*100.42000
08/09/2007 15:50:00*100.60000*100.59000*100.60000*100.54000
08/09/2007 15:55:00*100.59000*100.53000*100.63000*100.44000
08/09/2007 16:00:00*100.53000*100.45000*100.63000*100.45000
08/09/2007 16:05:00*100.45000*100.46000*100.50000*100.41000
08/09/2007 16:10:00*100.46000*100.47000*100.48000*100.39000
08/09/2007 16:15:00*100.47000*100.47000*100.49000*100.44000
08/09/2007 16:20:00*100.47000*100.39000*100.47000*100.39000
08/09/2007 16:25:00*100.39000*100.42000*100.45000*100.39000
08/09/2007 16:30:00*100.42000*100.44000*100.44000*100.39000
08/09/2007 16:35:00*100.44000*100.42000*100.44000*100.41000
08/09/2007 16:40:00*100.42000*100.44000*100.46000*100.41000
08/09/2007 16:45:00*100.44000*100.49000*100.51000*100.43000
08/09/2007 16:50:00*100.49000*100.40000*100.49000*100.38000
08/09/2007 16:55:00*100.40000*100.35000*100.41000*100.30000
08/09/2007 17:00:00*100.35000*100.36000*100.38000*100.33000
