04/07/2004 17:05:00*105.23000*105.22000*105.24000*105.22000
04/07/2004 17:10:00*105.22000*105.24000*105.25000*105.22000
04/07/2004 17:15:00*105.24000*105.27000*105.27000*105.24000
04/07/2004 17:20:00*105.27000*105.30000*105.31000*105.26000
04/07/2004 17:25:00*105.30000*105.34000*105.36000*105.30000
04/07/2004 17:30:00*105.34000*105.31000*105.35000*105.31000
04/07/2004 17:35:00*105.31000*105.32000*105.33000*105.31000
04/07/2004 17:40:00*105.32000*105.31000*105.32000*105.21000
04/07/2004 17:45:00*105.31000*105.24000*105.31000*105.22000
04/07/2004 17:50:00*105.24000*105.27000*105.31000*105.24000
04/07/2004 17:55:00*105.27000*105.26000*105.27000*105.24000
04/07/2004 18:00:00*105.26000*105.32000*105.33000*105.26000
04/07/2004 18:05:00*105.32000*105.31000*105.33000*105.31000
04/07/2004 18:10:00*105.31000*105.32000*105.34000*105.30000
04/07/2004 18:15:00*105.32000*105.26000*105.32000*105.25000
04/07/2004 18:20:00*105.26000*105.25000*105.27000*105.25000
04/07/2004 18:25:00*105.25000*105.29000*105.30000*105.25000
04/07/2004 18:30:00*105.29000*105.33000*105.34000*105.29000
04/07/2004 18:35:00*105.33000*105.32000*105.35000*105.32000
04/07/2004 18:40:00*105.32000*105.26000*105.33000*105.22000
04/07/2004 18:45:00*105.26000*105.20000*105.28000*105.19000
04/07/2004 18:50:00*105.20000*105.24000*105.25000*105.20000
04/07/2004 18:55:00*105.24000*105.21000*105.25000*105.21000
04/07/2004 19:00:00*105.21000*105.24000*105.25000*105.21000
04/07/2004 19:05:00*105.24000*105.25000*105.25000*105.23000
04/07/2004 19:10:00*105.25000*105.26000*105.26000*105.24000
04/07/2004 19:15:00*105.26000*105.26000*105.27000*105.25000
04/07/2004 19:20:00*105.26000*105.25000*105.28000*105.24000
04/07/2004 19:25:00*105.25000*105.28000*105.35000*105.25000
04/07/2004 19:30:00*105.28000*105.31000*105.32000*105.28000
04/07/2004 19:35:00*105.31000*105.30000*105.32000*105.29000
04/07/2004 19:40:00*105.30000*105.30000*105.32000*105.29000
04/07/2004 19:45:00*105.30000*105.32000*105.33000*105.30000
04/07/2004 19:50:00*105.32000*105.33000*105.38000*105.32000
04/07/2004 19:55:00*105.33000*105.45000*105.47000*105.32000
04/07/2004 20:00:00*105.45000*105.42000*105.45000*105.40000
04/07/2004 20:05:00*105.42000*105.43000*105.45000*105.41000
04/07/2004 20:10:00*105.43000*105.43000*105.44000*105.42000
04/07/2004 20:15:00*105.43000*105.50000*105.53000*105.43000
04/07/2004 20:20:00*105.50000*105.52000*105.52000*105.47000
04/07/2004 20:25:00*105.52000*105.56000*105.56000*105.50000
04/07/2004 20:30:00*105.56000*105.57000*105.63000*105.56000
04/07/2004 20:35:00*105.57000*105.57000*105.59000*105.53000
04/07/2004 20:40:00*105.57000*105.56000*105.58000*105.55000
04/07/2004 20:45:00*105.56000*105.58000*105.60000*105.51000
04/07/2004 20:50:00*105.58000*105.60000*105.62000*105.58000
04/07/2004 20:55:00*105.60000*105.58000*105.61000*105.56000
04/07/2004 21:00:00*105.58000*105.51000*105.58000*105.51000
04/07/2004 21:05:00*105.51000*105.42000*105.52000*105.38000
04/07/2004 21:10:00*105.42000*105.40000*105.43000*105.40000
04/07/2004 21:15:00*105.40000*105.43000*105.43000*105.38000
04/07/2004 21:20:00*105.43000*105.46000*105.46000*105.42000
04/07/2004 21:25:00*105.46000*105.41000*105.46000*105.40000
04/07/2004 21:30:00*105.41000*105.40000*105.42000*105.38000
04/07/2004 21:35:00*105.40000*105.42000*105.42000*105.37000
04/07/2004 21:40:00*105.42000*105.49000*105.50000*105.41000
04/07/2004 21:45:00*105.49000*105.53000*105.53000*105.47000
04/07/2004 21:50:00*105.53000*105.50000*105.54000*105.49000
04/07/2004 21:55:00*105.50000*105.53000*105.54000*105.49000
04/07/2004 22:00:00*105.53000*105.52000*105.54000*105.51000
04/07/2004 22:05:00*105.52000*105.50000*105.52000*105.49000
04/07/2004 22:10:00*105.50000*105.53000*105.53000*105.49000
04/07/2004 22:15:00*105.53000*105.51000*105.54000*105.50000
04/07/2004 22:20:00*105.51000*105.52000*105.53000*105.49000
04/07/2004 22:25:00*105.52000*105.55000*105.55000*105.52000
04/07/2004 22:30:00*105.55000*105.65000*105.66000*105.53000
04/07/2004 22:35:00*105.65000*105.66000*105.70000*105.62000
04/07/2004 22:40:00*105.66000*105.66000*105.76000*105.66000
04/07/2004 22:45:00*105.66000*105.62000*105.69000*105.62000
04/07/2004 22:50:00*105.62000*105.58000*105.63000*105.57000
04/07/2004 22:55:00*105.58000*105.65000*105.66000*105.58000
04/07/2004 23:00:00*105.65000*105.67000*105.70000*105.65000
04/07/2004 23:05:00*105.67000*105.70000*105.70000*105.65000
04/07/2004 23:10:00*105.70000*105.69000*105.71000*105.68000
04/07/2004 23:15:00*105.69000*105.65000*105.70000*105.65000
04/07/2004 23:20:00*105.65000*105.60000*105.67000*105.60000
04/07/2004 23:25:00*105.60000*105.58000*105.63000*105.51000
04/07/2004 23:30:00*105.58000*105.60000*105.61000*105.58000
04/07/2004 23:35:00*105.60000*105.58000*105.60000*105.55000
04/07/2004 23:40:00*105.58000*105.60000*105.62000*105.58000
04/07/2004 23:45:00*105.60000*105.63000*105.65000*105.60000
04/07/2004 23:50:00*105.63000*105.63000*105.65000*105.62000
04/07/2004 23:55:00*105.63000*105.66000*105.66000*105.62000
04/08/2004 00:00:00*105.66000*105.66000*105.67000*105.65000
04/08/2004 00:05:00*105.66000*105.65000*105.67000*105.63000
04/08/2004 00:10:00*105.65000*105.61000*105.65000*105.60000
04/08/2004 00:15:00*105.61000*105.61000*105.62000*105.60000
04/08/2004 00:20:00*105.61000*105.62000*105.63000*105.60000
04/08/2004 00:25:00*105.62000*105.67000*105.67000*105.60000
04/08/2004 00:30:00*105.67000*105.65000*105.68000*105.64000
04/08/2004 00:35:00*105.65000*105.65000*105.67000*105.65000
04/08/2004 00:40:00*105.65000*105.67000*105.68000*105.63000
04/08/2004 00:45:00*105.67000*105.76000*105.80000*105.66000
04/08/2004 00:50:00*105.76000*105.85000*105.86000*105.76000
04/08/2004 00:55:00*105.85000*105.86000*105.87000*105.82000
04/08/2004 01:00:00*105.86000*105.85000*105.91000*105.85000
04/08/2004 01:05:00*105.85000*105.76000*105.87000*105.74000
04/08/2004 01:10:00*105.76000*105.79000*105.83000*105.75000
04/08/2004 01:15:00*105.79000*105.77000*105.83000*105.77000
04/08/2004 01:20:00*105.77000*105.72000*105.77000*105.70000
04/08/2004 01:25:00*105.72000*105.71000*105.72000*105.67000
04/08/2004 01:30:00*105.71000*105.67000*105.71000*105.67000
04/08/2004 01:35:00*105.67000*105.67000*105.69000*105.66000
04/08/2004 01:40:00*105.67000*105.67000*105.69000*105.66000
04/08/2004 01:45:00*105.67000*105.66000*105.69000*105.66000
04/08/2004 01:50:00*105.66000*105.62000*105.67000*105.56000
04/08/2004 01:55:00*105.62000*105.57000*105.63000*105.57000
04/08/2004 02:00:00*105.57000*105.62000*105.63000*105.55000
04/08/2004 02:05:00*105.62000*105.63000*105.65000*105.58000
04/08/2004 02:10:00*105.63000*105.58000*105.63000*105.57000
04/08/2004 02:15:00*105.58000*105.55000*105.59000*105.53000
04/08/2004 02:20:00*105.55000*105.62000*105.63000*105.54000
04/08/2004 02:25:00*105.62000*105.59000*105.63000*105.58000
04/08/2004 02:30:00*105.59000*105.65000*105.66000*105.59000
04/08/2004 02:35:00*105.65000*105.66000*105.73000*105.65000
04/08/2004 02:40:00*105.66000*105.64000*105.69000*105.64000
04/08/2004 02:45:00*105.64000*105.65000*105.68000*105.61000
04/08/2004 02:50:00*105.65000*105.66000*105.68000*105.64000
04/08/2004 02:55:00*105.66000*105.63000*105.66000*105.62000
04/08/2004 03:00:00*105.63000*105.70000*105.71000*105.63000
04/08/2004 03:05:00*105.70000*105.70000*105.72000*105.67000
04/08/2004 03:10:00*105.70000*105.68000*105.71000*105.66000
04/08/2004 03:15:00*105.68000*105.69000*105.70000*105.66000
04/08/2004 03:20:00*105.69000*105.72000*105.76000*105.68000
04/08/2004 03:25:00*105.72000*105.79000*105.81000*105.72000
04/08/2004 03:30:00*105.79000*105.75000*105.79000*105.73000
04/08/2004 03:35:00*105.75000*105.80000*105.81000*105.74000
04/08/2004 03:40:00*105.80000*105.80000*105.80000*105.77000
04/08/2004 03:45:00*105.80000*105.87000*105.87000*105.79000
04/08/2004 03:50:00*105.87000*105.82000*105.88000*105.79000
04/08/2004 03:55:00*105.82000*105.82000*105.84000*105.79000
04/08/2004 04:00:00*105.82000*105.90000*105.90000*105.82000
04/08/2004 04:05:00*105.90000*105.81000*105.91000*105.81000
04/08/2004 04:10:00*105.81000*105.82000*105.83000*105.80000
04/08/2004 04:15:00*105.82000*105.86000*105.90000*105.81000
04/08/2004 04:20:00*105.86000*105.83000*105.86000*105.81000
04/08/2004 04:25:00*105.83000*105.89000*105.89000*105.82000
04/08/2004 04:30:00*105.89000*105.91000*105.98000*105.89000
04/08/2004 04:35:00*105.91000*105.92000*105.94000*105.89000
04/08/2004 04:40:00*105.92000*105.90000*105.97000*105.89000
04/08/2004 04:45:00*105.90000*105.93000*105.94000*105.88000
04/08/2004 04:50:00*105.93000*105.91000*105.93000*105.89000
04/08/2004 04:55:00*105.91000*105.87000*105.93000*105.85000
04/08/2004 05:00:00*105.87000*105.89000*106.02000*105.87000
04/08/2004 05:05:00*105.89000*105.89000*105.95000*105.86000
04/08/2004 05:10:00*105.89000*105.97000*105.97000*105.88000
04/08/2004 05:15:00*105.97000*105.95000*105.98000*105.93000
04/08/2004 05:20:00*105.95000*105.93000*105.95000*105.90000
04/08/2004 05:25:00*105.93000*105.96000*105.96000*105.90000
04/08/2004 05:30:00*105.96000*105.95000*105.97000*105.91000
04/08/2004 05:35:00*105.95000*105.93000*105.97000*105.91000
04/08/2004 05:40:00*105.93000*105.90000*105.94000*105.90000
04/08/2004 05:45:00*105.90000*105.89000*105.92000*105.86000
04/08/2004 05:50:00*105.89000*105.88000*105.90000*105.87000
04/08/2004 05:55:00*105.88000*105.91000*105.94000*105.86000
04/08/2004 06:00:00*105.91000*105.82000*105.91000*105.79000
04/08/2004 06:05:00*105.82000*105.83000*105.85000*105.80000
04/08/2004 06:10:00*105.83000*105.86000*105.90000*105.83000
04/08/2004 06:15:00*105.86000*105.88000*105.88000*105.82000
04/08/2004 06:20:00*105.88000*105.87000*105.88000*105.84000
04/08/2004 06:25:00*105.87000*105.82000*105.88000*105.82000
04/08/2004 06:30:00*105.82000*105.84000*105.86000*105.81000
04/08/2004 06:35:00*105.84000*105.83000*105.86000*105.82000
04/08/2004 06:40:00*105.83000*105.84000*105.87000*105.82000
04/08/2004 06:45:00*105.84000*105.79000*105.84000*105.76000
04/08/2004 06:50:00*105.79000*105.77000*105.79000*105.76000
04/08/2004 06:55:00*105.77000*105.73000*105.77000*105.67000
04/08/2004 07:00:00*105.73000*105.82000*105.92000*105.73000
04/08/2004 07:05:00*105.82000*105.74000*105.82000*105.74000
04/08/2004 07:10:00*105.74000*105.84000*105.85000*105.74000
04/08/2004 07:15:00*105.84000*105.79000*105.85000*105.79000
04/08/2004 07:20:00*105.79000*105.81000*105.83000*105.78000
04/08/2004 07:25:00*105.81000*105.91000*105.91000*105.80000
04/08/2004 07:30:00*105.91000*105.89000*105.92000*105.87000
04/08/2004 07:35:00*105.89000*106.03000*106.03000*105.89000
04/08/2004 07:40:00*106.03000*106.05000*106.08000*106.03000
04/08/2004 07:45:00*106.05000*106.09000*106.12000*106.03000
04/08/2004 07:50:00*106.09000*106.14000*106.23000*106.04000
04/08/2004 07:55:00*106.14000*106.16000*106.20000*106.14000
04/08/2004 08:00:00*106.16000*106.21000*106.24000*106.16000
04/08/2004 08:05:00*106.21000*106.17000*106.22000*106.17000
04/08/2004 08:10:00*106.17000*106.12000*106.17000*106.09000
04/08/2004 08:15:00*106.12000*106.07000*106.12000*106.07000
04/08/2004 08:20:00*106.07000*106.12000*106.15000*106.02000
04/08/2004 08:25:00*106.12000*106.12000*106.22000*106.09000
04/08/2004 08:30:00*106.12000*106.14000*106.19000*106.11000
04/08/2004 08:35:00*106.14000*106.07000*106.15000*106.07000
04/08/2004 08:40:00*106.07000*106.06000*106.14000*106.01000
04/08/2004 08:45:00*106.06000*106.05000*106.11000*106.05000
04/08/2004 08:50:00*106.05000*106.06000*106.07000*106.03000
04/08/2004 08:55:00*106.06000*106.11000*106.13000*106.05000
04/08/2004 09:00:00*106.11000*105.92000*106.11000*105.90000
04/08/2004 09:05:00*105.92000*105.93000*105.94000*105.90000
04/08/2004 09:10:00*105.93000*105.93000*105.95000*105.93000
04/08/2004 09:15:00*105.93000*105.94000*105.96000*105.92000
04/08/2004 09:20:00*105.94000*105.97000*105.98000*105.94000
04/08/2004 09:25:00*105.97000*106.01000*106.04000*105.96000
04/08/2004 09:30:00*106.01000*105.99000*106.01000*105.98000
04/08/2004 09:35:00*105.99000*106.03000*106.03000*105.94000
04/08/2004 09:40:00*106.03000*105.95000*106.04000*105.95000
04/08/2004 09:45:00*105.95000*106.03000*106.03000*105.95000
04/08/2004 09:50:00*106.03000*106.00000*106.03000*105.97000
04/08/2004 09:55:00*106.00000*105.96000*106.00000*105.96000
04/08/2004 10:00:00*105.96000*105.94000*106.00000*105.93000
04/08/2004 10:05:00*105.94000*105.99000*105.99000*105.94000
04/08/2004 10:10:00*105.99000*105.97000*106.00000*105.97000
04/08/2004 10:15:00*105.97000*105.89000*105.97000*105.89000
04/08/2004 10:20:00*105.89000*105.92000*105.97000*105.89000
04/08/2004 10:25:00*105.92000*106.01000*106.01000*105.92000
04/08/2004 10:30:00*106.01000*106.01000*106.11000*106.01000
04/08/2004 10:35:00*106.01000*106.01000*106.04000*105.97000
04/08/2004 10:40:00*106.01000*105.98000*106.01000*105.97000
04/08/2004 10:45:00*105.98000*105.93000*105.98000*105.93000
04/08/2004 10:50:00*105.93000*105.87000*105.94000*105.85000
04/08/2004 10:55:00*105.87000*105.91000*105.91000*105.82000
04/08/2004 11:00:00*105.91000*105.84000*105.92000*105.84000
04/08/2004 11:05:00*105.84000*105.83000*105.88000*105.83000
04/08/2004 11:10:00*105.83000*105.88000*105.89000*105.73000
04/08/2004 11:15:00*105.88000*105.93000*105.97000*105.87000
04/08/2004 11:20:00*105.93000*105.95000*105.98000*105.92000
04/08/2004 11:25:00*105.95000*106.06000*106.06000*105.93000
04/08/2004 11:30:00*106.06000*106.18000*106.24000*106.04000
04/08/2004 11:35:00*106.18000*106.14000*106.18000*106.14000
04/08/2004 11:40:00*106.14000*106.08000*106.15000*106.08000
04/08/2004 11:45:00*106.08000*106.09000*106.11000*106.08000
04/08/2004 11:50:00*106.09000*106.11000*106.13000*106.08000
04/08/2004 11:55:00*106.11000*106.06000*106.11000*106.04000
04/08/2004 12:00:00*106.06000*106.15000*106.17000*106.06000
04/08/2004 12:05:00*106.15000*106.20000*106.20000*106.12000
04/08/2004 12:10:00*106.20000*106.16000*106.20000*106.15000
04/08/2004 12:15:00*106.16000*106.19000*106.20000*106.14000
04/08/2004 12:20:00*106.19000*106.20000*106.22000*106.16000
04/08/2004 12:25:00*106.20000*106.20000*106.24000*106.17000
04/08/2004 12:30:00*106.20000*106.37000*106.41000*106.18000
04/08/2004 12:35:00*106.37000*106.29000*106.37000*106.28000
04/08/2004 12:40:00*106.29000*106.33000*106.33000*106.26000
04/08/2004 12:45:00*106.33000*106.34000*106.38000*106.33000
04/08/2004 12:50:00*106.34000*106.37000*106.37000*106.32000
04/08/2004 12:55:00*106.37000*106.31000*106.37000*106.28000
04/08/2004 13:00:00*106.31000*106.35000*106.35000*106.29000
04/08/2004 13:05:00*106.35000*106.35000*106.35000*106.32000
04/08/2004 13:10:00*106.35000*106.33000*106.36000*106.33000
04/08/2004 13:15:00*106.33000*106.31000*106.35000*106.31000
04/08/2004 13:20:00*106.31000*106.31000*106.32000*106.28000
04/08/2004 13:25:00*106.31000*106.27000*106.31000*106.27000
04/08/2004 13:30:00*106.27000*106.26000*106.28000*106.26000
04/08/2004 13:35:00*106.26000*106.30000*106.30000*106.25000
04/08/2004 13:40:00*106.30000*106.27000*106.30000*106.25000
04/08/2004 13:45:00*106.27000*106.28000*106.29000*106.27000
04/08/2004 13:50:00*106.28000*106.24000*106.29000*106.23000
04/08/2004 13:55:00*106.24000*106.26000*106.27000*106.22000
04/08/2004 14:00:00*106.26000*106.27000*106.27000*106.25000
04/08/2004 14:05:00*106.27000*106.29000*106.30000*106.26000
04/08/2004 14:10:00*106.29000*106.26000*106.30000*106.26000
04/08/2004 14:15:00*106.26000*106.28000*106.28000*106.26000
04/08/2004 14:20:00*106.28000*106.26000*106.28000*106.25000
04/08/2004 14:25:00*106.26000*106.26000*106.28000*106.25000
04/08/2004 14:30:00*106.26000*106.28000*106.29000*106.26000
04/08/2004 14:35:00*106.28000*106.27000*106.28000*106.25000
04/08/2004 14:40:00*106.27000*106.29000*106.29000*106.26000
04/08/2004 14:45:00*106.29000*106.25000*106.29000*106.25000
04/08/2004 14:50:00*106.25000*106.28000*106.28000*106.25000
04/08/2004 14:55:00*106.28000*106.30000*106.31000*106.26000
04/08/2004 15:00:00*106.30000*106.29000*106.32000*106.27000
04/08/2004 15:05:00*106.29000*106.30000*106.31000*106.28000
04/08/2004 15:10:00*106.30000*106.29000*106.32000*106.27000
04/08/2004 15:15:00*106.29000*106.29000*106.30000*106.27000
04/08/2004 15:20:00*106.29000*106.28000*106.29000*106.26000
04/08/2004 15:25:00*106.28000*106.29000*106.29000*106.27000
04/08/2004 15:30:00*106.29000*106.29000*106.29000*106.27000
04/08/2004 15:35:00*106.29000*106.28000*106.30000*106.28000
04/08/2004 15:40:00*106.28000*106.29000*106.30000*106.25000
04/08/2004 15:45:00*106.29000*106.28000*106.30000*106.26000
04/08/2004 15:50:00*106.28000*106.26000*106.28000*106.25000
04/08/2004 15:55:00*106.26000*106.29000*106.29000*106.25000
04/08/2004 16:00:00*106.29000*106.27000*106.29000*106.26000
04/08/2004 16:05:00*106.27000*106.26000*106.29000*106.26000
04/08/2004 16:10:00*106.26000*106.27000*106.29000*106.25000
04/08/2004 16:15:00*106.27000*106.27000*106.29000*106.26000
04/08/2004 16:20:00*106.27000*106.26000*106.28000*106.26000
04/08/2004 16:25:00*106.26000*106.25000*106.27000*106.25000
04/08/2004 16:30:00*106.25000*106.28000*106.29000*106.24000
04/08/2004 16:35:00*106.28000*106.27000*106.28000*106.26000
04/08/2004 16:40:00*106.27000*106.25000*106.28000*106.25000
04/08/2004 16:45:00*106.25000*106.25000*106.26000*106.24000
04/08/2004 16:50:00*106.25000*106.25000*106.26000*106.23000
04/08/2004 16:55:00*106.25000*106.27000*106.27000*106.24000
04/08/2004 17:00:00*106.27000*106.28000*106.28000*106.26000
