04/01/2004 17:05:00*103.69000*103.67000*103.69000*103.65000
04/01/2004 17:10:00*103.67000*103.65000*103.68000*103.65000
04/01/2004 17:15:00*103.65000*103.64000*103.65000*103.61000
04/01/2004 17:20:00*103.64000*103.67000*103.67000*103.63000
04/01/2004 17:25:00*103.67000*103.70000*103.71000*103.66000
04/01/2004 17:30:00*103.70000*103.66000*103.71000*103.64000
04/01/2004 17:35:00*103.66000*103.61000*103.66000*103.61000
04/01/2004 17:40:00*103.61000*103.65000*103.65000*103.58000
04/01/2004 17:45:00*103.65000*103.65000*103.66000*103.64000
04/01/2004 17:50:00*103.65000*103.64000*103.66000*103.63000
04/01/2004 17:55:00*103.64000*103.65000*103.65000*103.62000
04/01/2004 18:00:00*103.65000*103.64000*103.65000*103.63000
04/01/2004 18:05:00*103.64000*103.72000*103.72000*103.64000
04/01/2004 18:10:00*103.72000*103.72000*103.74000*103.72000
04/01/2004 18:15:00*103.72000*103.74000*103.75000*103.71000
04/01/2004 18:20:00*103.74000*103.73000*103.75000*103.72000
04/01/2004 18:25:00*103.73000*103.67000*103.73000*103.67000
04/01/2004 18:30:00*103.67000*103.69000*103.70000*103.66000
04/01/2004 18:35:00*103.69000*103.74000*103.74000*103.69000
04/01/2004 18:40:00*103.74000*103.73000*103.74000*103.73000
04/01/2004 18:45:00*103.73000*103.72000*103.75000*103.72000
04/01/2004 18:50:00*103.72000*103.74000*103.75000*103.71000
04/01/2004 18:55:00*103.74000*103.75000*103.77000*103.73000
04/01/2004 19:00:00*103.75000*103.74000*103.75000*103.71000
04/01/2004 19:05:00*103.74000*103.78000*103.78000*103.71000
04/01/2004 19:10:00*103.78000*103.77000*103.83000*103.75000
04/01/2004 19:15:00*103.77000*103.77000*103.78000*103.76000
04/01/2004 19:20:00*103.77000*103.78000*103.78000*103.75000
04/01/2004 19:25:00*103.78000*103.69000*103.78000*103.68000
04/01/2004 19:30:00*103.69000*103.74000*103.74000*103.68000
04/01/2004 19:35:00*103.74000*103.76000*103.77000*103.74000
04/01/2004 19:40:00*103.76000*103.76000*103.78000*103.75000
04/01/2004 19:45:00*103.76000*103.80000*103.81000*103.76000
04/01/2004 19:50:00*103.80000*103.80000*103.81000*103.78000
04/01/2004 19:55:00*103.80000*103.79000*103.82000*103.79000
04/01/2004 20:00:00*103.79000*103.75000*103.79000*103.72000
04/01/2004 20:05:00*103.75000*103.84000*103.85000*103.75000
04/01/2004 20:10:00*103.84000*103.83000*103.85000*103.81000
04/01/2004 20:15:00*103.83000*103.91000*103.92000*103.83000
04/01/2004 20:20:00*103.91000*103.90000*103.92000*103.87000
04/01/2004 20:25:00*103.90000*103.87000*103.91000*103.87000
04/01/2004 20:30:00*103.87000*103.85000*103.89000*103.81000
04/01/2004 20:35:00*103.85000*103.85000*103.87000*103.83000
04/01/2004 20:40:00*103.85000*103.91000*103.91000*103.84000
04/01/2004 20:45:00*103.91000*103.89000*103.93000*103.89000
04/01/2004 20:50:00*103.89000*103.90000*103.93000*103.86000
04/01/2004 20:55:00*103.90000*103.88000*103.94000*103.88000
04/01/2004 21:00:00*103.88000*103.87000*103.89000*103.86000
04/01/2004 21:05:00*103.87000*103.87000*103.89000*103.86000
04/01/2004 21:10:00*103.87000*103.88000*103.91000*103.87000
04/01/2004 21:15:00*103.88000*103.89000*103.90000*103.87000
04/01/2004 21:20:00*103.89000*103.91000*103.91000*103.88000
04/01/2004 21:25:00*103.91000*103.93000*103.94000*103.91000
04/01/2004 21:30:00*103.93000*103.97000*103.99000*103.93000
04/01/2004 21:35:00*103.97000*103.98000*103.99000*103.92000
04/01/2004 21:40:00*103.98000*103.99000*103.99000*103.94000
04/01/2004 21:45:00*103.99000*103.97000*103.99000*103.97000
04/01/2004 21:50:00*103.97000*103.96000*104.02000*103.94000
04/01/2004 21:55:00*103.96000*103.96000*103.99000*103.95000
04/01/2004 22:00:00*103.96000*104.01000*104.05000*103.95000
04/01/2004 22:05:00*104.01000*103.94000*104.02000*103.92000
04/01/2004 22:10:00*103.94000*103.98000*103.98000*103.94000
04/01/2004 22:15:00*103.98000*104.00000*104.02000*103.96000
04/01/2004 22:20:00*104.00000*103.99000*104.01000*103.99000
04/01/2004 22:25:00*103.99000*104.03000*104.06000*103.99000
04/01/2004 22:30:00*104.03000*104.09000*104.11000*104.03000
04/01/2004 22:35:00*104.09000*104.10000*104.13000*104.07000
04/01/2004 22:40:00*104.10000*104.15000*104.16000*104.10000
04/01/2004 22:45:00*104.15000*104.17000*104.17000*104.12000
04/01/2004 22:50:00*104.17000*104.13000*104.17000*104.13000
04/01/2004 22:55:00*104.13000*104.19000*104.19000*104.12000
04/01/2004 23:00:00*104.19000*104.15000*104.23000*104.15000
04/01/2004 23:05:00*104.15000*104.18000*104.19000*104.14000
04/01/2004 23:10:00*104.18000*104.13000*104.18000*104.13000
04/01/2004 23:15:00*104.13000*104.10000*104.13000*104.08000
04/01/2004 23:20:00*104.10000*104.07000*104.10000*104.07000
04/01/2004 23:25:00*104.07000*104.07000*104.08000*104.07000
04/01/2004 23:30:00*104.07000*104.08000*104.10000*104.06000
04/01/2004 23:35:00*104.08000*104.08000*104.08000*104.07000
04/01/2004 23:40:00*104.08000*104.11000*104.13000*104.08000
04/01/2004 23:45:00*104.11000*104.08000*104.11000*104.08000
04/01/2004 23:50:00*104.08000*104.11000*104.11000*104.08000
04/01/2004 23:55:00*104.11000*104.12000*104.13000*104.10000
04/02/2004 00:00:00*104.12000*104.12000*104.14000*104.11000
04/02/2004 00:05:00*104.12000*104.14000*104.14000*104.12000
04/02/2004 00:10:00*104.14000*104.14000*104.16000*104.13000
04/02/2004 00:15:00*104.14000*104.12000*104.14000*104.10000
04/02/2004 00:20:00*104.12000*104.10000*104.12000*104.10000
04/02/2004 00:25:00*104.10000*104.09000*104.11000*104.08000
04/02/2004 00:30:00*104.09000*104.10000*104.11000*104.08000
04/02/2004 00:35:00*104.10000*104.08000*104.10000*104.07000
04/02/2004 00:40:00*104.08000*104.09000*104.11000*104.08000
04/02/2004 00:45:00*104.09000*104.02000*104.10000*104.01000
04/02/2004 00:50:00*104.02000*104.01000*104.04000*104.01000
04/02/2004 00:55:00*104.01000*104.04000*104.04000*103.99000
04/02/2004 01:00:00*104.04000*104.04000*104.06000*104.02000
04/02/2004 01:05:00*104.04000*104.08000*104.08000*104.04000
04/02/2004 01:10:00*104.08000*104.11000*104.14000*104.06000
04/02/2004 01:15:00*104.11000*104.15000*104.15000*104.09000
04/02/2004 01:20:00*104.15000*104.13000*104.16000*104.12000
04/02/2004 01:25:00*104.13000*104.15000*104.17000*104.12000
04/02/2004 01:30:00*104.15000*104.12000*104.16000*104.10000
04/02/2004 01:35:00*104.12000*104.15000*104.17000*104.12000
04/02/2004 01:40:00*104.15000*104.16000*104.16000*104.13000
04/02/2004 01:45:00*104.16000*104.16000*104.23000*104.15000
04/02/2004 01:50:00*104.16000*104.16000*104.20000*104.16000
04/02/2004 01:55:00*104.16000*104.16000*104.18000*104.16000
04/02/2004 02:00:00*104.16000*104.14000*104.17000*104.11000
04/02/2004 02:05:00*104.14000*104.15000*104.19000*104.14000
04/02/2004 02:10:00*104.15000*104.19000*104.19000*104.14000
04/02/2004 02:15:00*104.19000*104.16000*104.19000*104.14000
04/02/2004 02:20:00*104.16000*104.18000*104.19000*104.16000
04/02/2004 02:25:00*104.18000*104.23000*104.23000*104.18000
04/02/2004 02:30:00*104.23000*104.24000*104.29000*104.22000
04/02/2004 02:35:00*104.24000*104.17000*104.24000*104.17000
04/02/2004 02:40:00*104.17000*104.22000*104.23000*104.17000
04/02/2004 02:45:00*104.22000*104.25000*104.25000*104.22000
04/02/2004 02:50:00*104.25000*104.27000*104.30000*104.24000
04/02/2004 02:55:00*104.27000*104.22000*104.29000*104.22000
04/02/2004 03:00:00*104.22000*104.18000*104.24000*104.18000
04/02/2004 03:05:00*104.18000*104.17000*104.18000*104.12000
04/02/2004 03:10:00*104.17000*104.11000*104.17000*104.06000
04/02/2004 03:15:00*104.11000*104.11000*104.12000*104.07000
04/02/2004 03:20:00*104.11000*104.15000*104.15000*104.11000
04/02/2004 03:25:00*104.15000*104.16000*104.18000*104.15000
04/02/2004 03:30:00*104.16000*104.15000*104.18000*104.15000
04/02/2004 03:35:00*104.15000*104.12000*104.17000*104.06000
04/02/2004 03:40:00*104.12000*104.13000*104.13000*104.10000
04/02/2004 03:45:00*104.13000*104.13000*104.13000*104.12000
04/02/2004 03:50:00*104.13000*104.13000*104.14000*104.12000
04/02/2004 03:55:00*104.13000*104.16000*104.17000*104.12000
04/02/2004 04:00:00*104.16000*104.18000*104.19000*104.16000
04/02/2004 04:05:00*104.18000*104.16000*104.19000*104.16000
04/02/2004 04:10:00*104.16000*104.13000*104.17000*104.13000
04/02/2004 04:15:00*104.13000*104.13000*104.14000*104.13000
04/02/2004 04:20:00*104.13000*104.13000*104.14000*104.12000
04/02/2004 04:25:00*104.13000*104.20000*104.21000*104.13000
04/02/2004 04:30:00*104.20000*104.17000*104.21000*104.17000
04/02/2004 04:35:00*104.17000*104.16000*104.17000*104.13000
04/02/2004 04:40:00*104.16000*104.15000*104.17000*104.15000
04/02/2004 04:45:00*104.15000*104.17000*104.21000*104.15000
04/02/2004 04:50:00*104.17000*104.20000*104.20000*104.16000
04/02/2004 04:55:00*104.20000*104.19000*104.21000*104.18000
04/02/2004 05:00:00*104.19000*104.21000*104.21000*104.19000
04/02/2004 05:05:00*104.21000*104.23000*104.24000*104.20000
04/02/2004 05:10:00*104.23000*104.23000*104.24000*104.22000
04/02/2004 05:15:00*104.23000*104.26000*104.26000*104.22000
04/02/2004 05:20:00*104.26000*104.31000*104.36000*104.25000
04/02/2004 05:25:00*104.31000*104.32000*104.34000*104.30000
04/02/2004 05:30:00*104.32000*104.29000*104.32000*104.28000
04/02/2004 05:35:00*104.29000*104.30000*104.33000*104.28000
04/02/2004 05:40:00*104.30000*104.22000*104.32000*104.22000
04/02/2004 05:45:00*104.22000*104.25000*104.27000*104.22000
04/02/2004 05:50:00*104.25000*104.26000*104.27000*104.23000
04/02/2004 05:55:00*104.26000*104.36000*104.36000*104.26000
04/02/2004 06:00:00*104.36000*104.33000*104.38000*104.30000
04/02/2004 06:05:00*104.33000*104.36000*104.36000*104.33000
04/02/2004 06:10:00*104.36000*104.36000*104.40000*104.36000
04/02/2004 06:15:00*104.36000*104.40000*104.41000*104.35000
04/02/2004 06:20:00*104.40000*104.39000*104.41000*104.37000
04/02/2004 06:25:00*104.39000*104.40000*104.41000*104.38000
04/02/2004 06:30:00*104.40000*104.41000*104.42000*104.40000
04/02/2004 06:35:00*104.41000*104.37000*104.43000*104.37000
04/02/2004 06:40:00*104.37000*104.34000*104.38000*104.34000
04/02/2004 06:45:00*104.34000*104.34000*104.37000*104.32000
04/02/2004 06:50:00*104.34000*104.25000*104.34000*104.25000
04/02/2004 06:55:00*104.25000*104.23000*104.27000*104.23000
04/02/2004 07:00:00*104.23000*104.25000*104.26000*104.22000
04/02/2004 07:05:00*104.25000*104.30000*104.32000*104.24000
04/02/2004 07:10:00*104.30000*104.26000*104.31000*104.26000
04/02/2004 07:15:00*104.26000*104.27000*104.28000*104.25000
04/02/2004 07:20:00*104.27000*104.26000*104.28000*104.26000
04/02/2004 07:25:00*104.26000*104.26000*104.27000*104.25000
04/02/2004 07:30:00*104.26000*104.25000*104.30000*104.25000
04/02/2004 07:35:00*104.25000*104.25000*104.31000*104.24000
04/02/2004 07:40:00*104.25000*104.23000*104.26000*104.20000
04/02/2004 07:45:00*104.23000*104.24000*104.25000*104.21000
04/02/2004 07:50:00*104.24000*104.27000*104.27000*104.23000
04/02/2004 07:55:00*104.27000*104.26000*104.28000*104.24000
04/02/2004 08:00:00*104.26000*104.28000*104.29000*104.26000
04/02/2004 08:05:00*104.28000*104.18000*104.30000*104.18000
04/02/2004 08:10:00*104.18000*104.17000*104.20000*104.16000
04/02/2004 08:15:00*104.17000*104.18000*104.21000*104.16000
04/02/2004 08:20:00*104.18000*104.16000*104.18000*104.14000
04/02/2004 08:25:00*104.16000*104.07000*104.16000*104.05000
04/02/2004 08:30:00*104.07000*104.03000*104.07000*104.01000
04/02/2004 08:35:00*104.03000*104.07000*104.08000*103.99000
04/02/2004 08:40:00*104.07000*104.05000*104.09000*104.03000
04/02/2004 08:45:00*104.05000*104.07000*104.11000*104.02000
04/02/2004 08:50:00*104.07000*104.11000*104.13000*104.07000
04/02/2004 08:55:00*104.11000*104.09000*104.16000*104.08000
04/02/2004 09:00:00*104.09000*104.01000*104.09000*104.00000
04/02/2004 09:05:00*104.01000*103.95000*104.05000*103.93000
04/02/2004 09:10:00*103.95000*104.02000*104.04000*103.95000
04/02/2004 09:15:00*104.02000*104.03000*104.09000*104.01000
04/02/2004 09:20:00*104.03000*104.01000*104.03000*103.90000
04/02/2004 09:25:00*104.01000*104.11000*104.28000*103.99000
04/02/2004 09:30:00*104.11000*104.50000*104.70000*104.11000
04/02/2004 09:35:00*104.50000*104.25000*104.56000*104.25000
04/02/2004 09:40:00*104.25000*104.23000*104.25000*104.20000
04/02/2004 09:45:00*104.23000*104.34000*104.34000*104.17000
04/02/2004 09:50:00*104.34000*104.34000*104.35000*104.29000
04/02/2004 09:55:00*104.34000*104.62000*104.70000*104.34000
04/02/2004 10:00:00*104.62000*104.54000*104.62000*104.47000
04/02/2004 10:05:00*104.54000*104.49000*104.54000*104.46000
04/02/2004 10:10:00*104.49000*104.50000*104.55000*104.46000
04/02/2004 10:15:00*104.50000*104.58000*104.61000*104.50000
04/02/2004 10:20:00*104.58000*104.53000*104.58000*104.47000
04/02/2004 10:25:00*104.53000*104.51000*104.57000*104.51000
04/02/2004 10:30:00*104.51000*104.56000*104.62000*104.51000
04/02/2004 10:35:00*104.56000*104.61000*104.65000*104.55000
04/02/2004 10:40:00*104.61000*104.62000*104.64000*104.61000
04/02/2004 10:45:00*104.62000*104.53000*104.62000*104.50000
04/02/2004 10:50:00*104.53000*104.33000*104.55000*104.31000
04/02/2004 10:55:00*104.33000*104.33000*104.44000*104.29000
04/02/2004 11:00:00*104.33000*104.43000*104.43000*104.33000
04/02/2004 11:05:00*104.43000*104.42000*104.48000*104.41000
04/02/2004 11:10:00*104.42000*104.40000*104.42000*104.39000
04/02/2004 11:15:00*104.40000*104.40000*104.42000*104.39000
04/02/2004 11:20:00*104.40000*104.38000*104.41000*104.38000
04/02/2004 11:25:00*104.38000*104.42000*104.45000*104.37000
04/02/2004 11:30:00*104.42000*104.45000*104.45000*104.41000
04/02/2004 11:35:00*104.45000*104.44000*104.45000*104.41000
04/02/2004 11:40:00*104.44000*104.37000*104.44000*104.37000
04/02/2004 11:45:00*104.37000*104.38000*104.38000*104.34000
04/02/2004 11:50:00*104.38000*104.32000*104.39000*104.32000
04/02/2004 11:55:00*104.32000*104.48000*104.50000*104.32000
04/02/2004 12:00:00*104.48000*104.49000*104.50000*104.47000
04/02/2004 12:05:00*104.49000*104.49000*104.53000*104.49000
04/02/2004 12:10:00*104.49000*104.54000*104.54000*104.49000
04/02/2004 12:15:00*104.54000*104.54000*104.55000*104.53000
04/02/2004 12:20:00*104.54000*104.49000*104.54000*104.49000
04/02/2004 12:25:00*104.49000*104.40000*104.50000*104.40000
04/02/2004 12:30:00*104.40000*104.50000*104.50000*104.40000
04/02/2004 12:35:00*104.50000*104.53000*104.53000*104.50000
04/02/2004 12:40:00*104.53000*104.51000*104.53000*104.49000
04/02/2004 12:45:00*104.51000*104.49000*104.55000*104.49000
04/02/2004 12:50:00*104.49000*104.46000*104.49000*104.46000
04/02/2004 12:55:00*104.46000*104.49000*104.51000*104.46000
04/02/2004 13:00:00*104.49000*104.44000*104.50000*104.44000
04/02/2004 13:05:00*104.44000*104.45000*104.45000*104.40000
04/02/2004 13:10:00*104.45000*104.49000*104.49000*104.41000
04/02/2004 13:15:00*104.49000*104.46000*104.50000*104.45000
04/02/2004 13:20:00*104.46000*104.40000*104.47000*104.39000
04/02/2004 13:25:00*104.40000*104.41000*104.42000*104.40000
04/02/2004 13:30:00*104.41000*104.40000*104.41000*104.39000
04/02/2004 13:35:00*104.40000*104.33000*104.42000*104.33000
04/02/2004 13:40:00*104.33000*104.33000*104.34000*104.26000
04/02/2004 13:45:00*104.33000*104.30000*104.33000*104.28000
04/02/2004 13:50:00*104.30000*104.33000*104.33000*104.29000
04/02/2004 13:55:00*104.33000*104.34000*104.35000*104.28000
04/02/2004 14:00:00*104.34000*104.39000*104.42000*104.34000
04/02/2004 14:05:00*104.39000*104.36000*104.42000*104.36000
04/02/2004 14:10:00*104.36000*104.35000*104.36000*104.35000
04/02/2004 14:15:00*104.35000*104.39000*104.39000*104.34000
04/02/2004 14:20:00*104.39000*104.39000*104.40000*104.38000
04/02/2004 14:25:00*104.39000*104.40000*104.41000*104.38000
04/02/2004 14:30:00*104.40000*104.38000*104.40000*104.37000
04/02/2004 14:35:00*104.38000*104.39000*104.40000*104.36000
04/02/2004 14:40:00*104.39000*104.37000*104.41000*104.37000
04/02/2004 14:45:00*104.37000*104.39000*104.40000*104.37000
04/02/2004 14:50:00*104.39000*104.40000*104.41000*104.38000
04/02/2004 14:55:00*104.40000*104.41000*104.42000*104.39000
04/02/2004 15:00:00*104.41000*104.44000*104.44000*104.40000
04/02/2004 15:05:00*104.44000*104.46000*104.47000*104.44000
04/02/2004 15:10:00*104.46000*104.43000*104.46000*104.42000
04/02/2004 15:15:00*104.43000*104.44000*104.46000*104.42000
04/02/2004 15:20:00*104.44000*104.43000*104.45000*104.42000
04/02/2004 15:25:00*104.43000*104.42000*104.44000*104.40000
04/02/2004 15:30:00*104.42000*104.43000*104.44000*104.40000
04/02/2004 15:35:00*104.43000*104.49000*104.49000*104.42000
04/02/2004 15:40:00*104.49000*104.47000*104.49000*104.43000
04/02/2004 15:45:00*104.47000*104.48000*104.51000*104.44000
04/02/2004 15:50:00*104.48000*104.47000*104.49000*104.44000
04/02/2004 15:55:00*104.47000*104.51000*104.51000*104.45000
04/02/2004 16:00:00*104.51000*104.52000*104.56000*104.51000
