04/13/2004 17:05:00*106.59000*106.54000*106.60000*106.53000
04/13/2004 17:10:00*106.54000*106.56000*106.59000*106.54000
04/13/2004 17:15:00*106.56000*106.57000*106.58000*106.56000
04/13/2004 17:20:00*106.57000*106.58000*106.65000*106.56000
04/13/2004 17:25:00*106.58000*106.61000*106.63000*106.58000
04/13/2004 17:30:00*106.61000*106.62000*106.63000*106.61000
04/13/2004 17:35:00*106.62000*106.61000*106.64000*106.61000
04/13/2004 17:40:00*106.61000*106.60000*106.62000*106.60000
04/13/2004 17:45:00*106.60000*106.63000*106.64000*106.59000
04/13/2004 17:50:00*106.63000*106.66000*106.66000*106.60000
04/13/2004 17:55:00*106.66000*106.64000*106.66000*106.62000
04/13/2004 18:00:00*106.64000*106.70000*106.71000*106.63000
04/13/2004 18:05:00*106.70000*106.70000*106.72000*106.68000
04/13/2004 18:10:00*106.70000*106.75000*106.77000*106.69000
04/13/2004 18:15:00*106.75000*106.80000*106.81000*106.75000
04/13/2004 18:20:00*106.80000*106.80000*106.84000*106.79000
04/13/2004 18:25:00*106.80000*106.78000*106.81000*106.77000
04/13/2004 18:30:00*106.78000*106.75000*106.80000*106.74000
04/13/2004 18:35:00*106.75000*106.75000*106.76000*106.74000
04/13/2004 18:40:00*106.75000*106.81000*106.81000*106.75000
04/13/2004 18:45:00*106.81000*106.79000*106.83000*106.78000
04/13/2004 18:50:00*106.79000*106.81000*106.82000*106.77000
04/13/2004 18:55:00*106.81000*106.80000*106.82000*106.78000
04/13/2004 19:00:00*106.80000*106.85000*106.86000*106.80000
04/13/2004 19:05:00*106.85000*106.90000*106.90000*106.84000
04/13/2004 19:10:00*106.90000*106.88000*106.90000*106.87000
04/13/2004 19:15:00*106.88000*106.92000*106.96000*106.88000
04/13/2004 19:20:00*106.92000*106.95000*106.96000*106.91000
04/13/2004 19:25:00*106.95000*106.91000*106.96000*106.91000
04/13/2004 19:30:00*106.91000*106.86000*106.91000*106.84000
04/13/2004 19:35:00*106.86000*106.87000*106.88000*106.84000
04/13/2004 19:40:00*106.87000*106.89000*106.90000*106.85000
04/13/2004 19:45:00*106.89000*106.84000*106.90000*106.83000
04/13/2004 19:50:00*106.84000*106.84000*106.86000*106.83000
04/13/2004 19:55:00*106.84000*106.84000*106.86000*106.78000
04/13/2004 20:00:00*106.84000*106.84000*106.90000*106.83000
04/13/2004 20:05:00*106.84000*106.78000*106.84000*106.77000
04/13/2004 20:10:00*106.78000*106.75000*106.78000*106.70000
04/13/2004 20:15:00*106.75000*106.79000*106.80000*106.74000
04/13/2004 20:20:00*106.79000*106.84000*106.86000*106.78000
04/13/2004 20:25:00*106.84000*106.89000*106.91000*106.84000
04/13/2004 20:30:00*106.89000*106.90000*106.92000*106.88000
04/13/2004 20:35:00*106.90000*106.92000*106.93000*106.89000
04/13/2004 20:40:00*106.92000*106.90000*106.92000*106.86000
04/13/2004 20:45:00*106.90000*106.91000*106.99000*106.90000
04/13/2004 20:50:00*106.91000*106.81000*106.91000*106.79000
04/13/2004 20:55:00*106.81000*106.86000*106.91000*106.81000
04/13/2004 21:00:00*106.86000*106.82000*106.86000*106.81000
04/13/2004 21:05:00*106.82000*106.89000*106.89000*106.82000
04/13/2004 21:10:00*106.89000*107.04000*107.06000*106.88000
04/13/2004 21:15:00*107.04000*107.00000*107.06000*106.90000
04/13/2004 21:20:00*107.00000*106.97000*107.03000*106.95000
04/13/2004 21:25:00*106.97000*106.93000*106.98000*106.92000
04/13/2004 21:30:00*106.93000*106.89000*106.96000*106.89000
04/13/2004 21:35:00*106.89000*106.90000*106.91000*106.89000
04/13/2004 21:40:00*106.90000*106.96000*106.97000*106.89000
04/13/2004 21:45:00*106.96000*107.00000*107.00000*106.95000
04/13/2004 21:50:00*107.00000*107.04000*107.05000*106.99000
04/13/2004 21:55:00*107.04000*107.04000*107.07000*107.02000
04/13/2004 22:00:00*107.04000*107.04000*107.05000*107.03000
04/13/2004 22:05:00*107.04000*106.98000*107.04000*106.98000
04/13/2004 22:10:00*106.98000*106.98000*107.00000*106.96000
04/13/2004 22:15:00*106.98000*107.00000*107.03000*106.98000
04/13/2004 22:20:00*107.00000*106.98000*107.00000*106.97000
04/13/2004 22:25:00*106.98000*106.96000*106.98000*106.95000
04/13/2004 22:30:00*106.96000*106.98000*106.98000*106.95000
04/13/2004 22:35:00*106.98000*106.98000*107.00000*106.98000
04/13/2004 22:40:00*106.98000*106.99000*107.01000*106.98000
04/13/2004 22:45:00*106.99000*106.99000*107.00000*106.97000
04/13/2004 22:50:00*106.99000*106.99000*107.00000*106.97000
04/13/2004 22:55:00*106.99000*106.96000*107.00000*106.96000
04/13/2004 23:00:00*106.96000*106.96000*106.97000*106.95000
04/13/2004 23:05:00*106.96000*106.94000*106.97000*106.94000
04/13/2004 23:10:00*106.94000*106.93000*106.94000*106.93000
04/13/2004 23:15:00*106.93000*106.91000*106.94000*106.88000
04/13/2004 23:20:00*106.91000*106.88000*106.91000*106.87000
04/13/2004 23:25:00*106.88000*106.90000*106.90000*106.88000
04/13/2004 23:30:00*106.90000*106.89000*106.91000*106.89000
04/13/2004 23:35:00*106.89000*106.90000*106.90000*106.88000
04/13/2004 23:40:00*106.90000*106.94000*106.96000*106.89000
04/13/2004 23:45:00*106.94000*106.98000*106.99000*106.92000
04/13/2004 23:50:00*106.98000*106.94000*107.00000*106.94000
04/13/2004 23:55:00*106.94000*106.88000*106.94000*106.83000
04/14/2004 00:00:00*106.88000*106.94000*106.96000*106.87000
04/14/2004 00:05:00*106.94000*106.91000*106.94000*106.90000
04/14/2004 00:10:00*106.91000*106.89000*106.92000*106.88000
04/14/2004 00:15:00*106.89000*106.90000*106.91000*106.88000
04/14/2004 00:20:00*106.90000*106.93000*106.94000*106.89000
04/14/2004 00:25:00*106.93000*106.88000*106.93000*106.87000
04/14/2004 00:30:00*106.88000*106.91000*106.92000*106.87000
04/14/2004 00:35:00*106.91000*106.93000*106.94000*106.91000
04/14/2004 00:40:00*106.93000*106.92000*106.93000*106.89000
04/14/2004 00:45:00*106.92000*106.94000*106.94000*106.90000
04/14/2004 00:50:00*106.94000*106.94000*106.95000*106.92000
04/14/2004 00:55:00*106.94000*106.97000*106.97000*106.94000
04/14/2004 01:00:00*106.97000*106.97000*106.98000*106.95000
04/14/2004 01:05:00*106.97000*107.09000*107.09000*106.97000
04/14/2004 01:10:00*107.09000*107.11000*107.14000*107.01000
04/14/2004 01:15:00*107.11000*107.13000*107.16000*107.11000
04/14/2004 01:20:00*107.13000*107.07000*107.19000*107.05000
04/14/2004 01:25:00*107.07000*107.11000*107.11000*106.97000
04/14/2004 01:30:00*107.11000*107.08000*107.12000*107.05000
04/14/2004 01:35:00*107.08000*106.98000*107.08000*106.98000
04/14/2004 01:40:00*106.98000*107.05000*107.05000*106.95000
04/14/2004 01:45:00*107.05000*107.08000*107.11000*107.03000
04/14/2004 01:50:00*107.08000*107.03000*107.11000*107.03000
04/14/2004 01:55:00*107.03000*107.35000*107.35000*107.03000
04/14/2004 02:00:00*107.35000*107.39000*107.40000*107.30000
04/14/2004 02:05:00*107.39000*107.33000*107.40000*107.31000
04/14/2004 02:10:00*107.33000*107.32000*107.34000*107.29000
04/14/2004 02:15:00*107.32000*107.35000*107.40000*107.32000
04/14/2004 02:20:00*107.35000*107.29000*107.35000*107.28000
04/14/2004 02:25:00*107.29000*107.36000*107.36000*107.27000
04/14/2004 02:30:00*107.36000*107.36000*107.37000*107.33000
04/14/2004 02:35:00*107.36000*107.31000*107.40000*107.30000
04/14/2004 02:40:00*107.31000*107.32000*107.34000*107.30000
04/14/2004 02:45:00*107.32000*107.34000*107.37000*107.29000
04/14/2004 02:50:00*107.34000*107.32000*107.35000*107.32000
04/14/2004 02:55:00*107.32000*107.25000*107.36000*107.25000
04/14/2004 03:00:00*107.25000*107.24000*107.28000*107.23000
04/14/2004 03:05:00*107.24000*107.27000*107.28000*107.24000
04/14/2004 03:10:00*107.27000*107.27000*107.29000*107.23000
04/14/2004 03:15:00*107.27000*107.23000*107.28000*107.21000
04/14/2004 03:20:00*107.23000*107.22000*107.26000*107.21000
04/14/2004 03:25:00*107.22000*107.08000*107.22000*107.06000
04/14/2004 03:30:00*107.08000*107.15000*107.16000*107.05000
04/14/2004 03:35:00*107.15000*107.10000*107.17000*107.10000
04/14/2004 03:40:00*107.10000*107.13000*107.13000*107.07000
04/14/2004 03:45:00*107.13000*107.14000*107.15000*107.09000
04/14/2004 03:50:00*107.14000*107.20000*107.21000*107.13000
04/14/2004 03:55:00*107.20000*107.20000*107.21000*107.17000
04/14/2004 04:00:00*107.20000*107.19000*107.22000*107.18000
04/14/2004 04:05:00*107.19000*107.17000*107.21000*107.15000
04/14/2004 04:10:00*107.17000*107.19000*107.19000*107.16000
04/14/2004 04:15:00*107.19000*107.13000*107.19000*107.10000
04/14/2004 04:20:00*107.13000*107.26000*107.27000*107.13000
04/14/2004 04:25:00*107.26000*107.31000*107.38000*107.25000
04/14/2004 04:30:00*107.31000*107.33000*107.34000*107.30000
04/14/2004 04:35:00*107.33000*107.37000*107.37000*107.31000
04/14/2004 04:40:00*107.37000*107.37000*107.39000*107.34000
04/14/2004 04:45:00*107.37000*107.34000*107.37000*107.31000
04/14/2004 04:50:00*107.34000*107.36000*107.40000*107.33000
04/14/2004 04:55:00*107.36000*107.23000*107.38000*107.23000
04/14/2004 05:00:00*107.23000*107.27000*107.29000*107.19000
04/14/2004 05:05:00*107.27000*107.31000*107.33000*107.26000
04/14/2004 05:10:00*107.31000*107.35000*107.35000*107.29000
04/14/2004 05:15:00*107.35000*107.35000*107.38000*107.32000
04/14/2004 05:20:00*107.35000*107.33000*107.35000*107.31000
04/14/2004 05:25:00*107.33000*107.33000*107.35000*107.33000
04/14/2004 05:30:00*107.33000*107.25000*107.33000*107.24000
04/14/2004 05:35:00*107.25000*107.33000*107.33000*107.24000
04/14/2004 05:40:00*107.33000*107.35000*107.36000*107.30000
04/14/2004 05:45:00*107.35000*107.38000*107.40000*107.35000
04/14/2004 05:50:00*107.38000*107.39000*107.42000*107.38000
04/14/2004 05:55:00*107.39000*107.44000*107.44000*107.39000
04/14/2004 06:00:00*107.44000*107.40000*107.45000*107.39000
04/14/2004 06:05:00*107.40000*107.43000*107.43000*107.38000
04/14/2004 06:10:00*107.43000*107.38000*107.44000*107.37000
04/14/2004 06:15:00*107.38000*107.32000*107.39000*107.31000
04/14/2004 06:20:00*107.32000*107.34000*107.35000*107.30000
04/14/2004 06:25:00*107.34000*107.32000*107.34000*107.30000
04/14/2004 06:30:00*107.32000*107.33000*107.34000*107.31000
04/14/2004 06:35:00*107.33000*107.32000*107.33000*107.29000
04/14/2004 06:40:00*107.32000*107.32000*107.35000*107.32000
04/14/2004 06:45:00*107.32000*107.31000*107.34000*107.30000
04/14/2004 06:50:00*107.31000*107.38000*107.38000*107.31000
04/14/2004 06:55:00*107.38000*107.42000*107.42000*107.35000
04/14/2004 07:00:00*107.42000*107.49000*107.49000*107.42000
04/14/2004 07:05:00*107.49000*107.57000*107.58000*107.49000
04/14/2004 07:10:00*107.57000*107.67000*107.67000*107.55000
04/14/2004 07:15:00*107.67000*107.83000*107.83000*107.65000
04/14/2004 07:20:00*107.83000*107.81000*107.86000*107.76000
04/14/2004 07:25:00*107.81000*107.86000*107.86000*107.74000
04/14/2004 07:30:00*107.86000*107.76000*107.86000*107.74000
04/14/2004 07:35:00*107.76000*107.78000*107.83000*107.76000
04/14/2004 07:40:00*107.78000*107.73000*107.79000*107.71000
04/14/2004 07:45:00*107.73000*107.79000*107.79000*107.72000
04/14/2004 07:50:00*107.79000*107.66000*107.79000*107.66000
04/14/2004 07:55:00*107.66000*107.62000*107.67000*107.59000
04/14/2004 08:00:00*107.62000*107.65000*107.66000*107.58000
04/14/2004 08:05:00*107.65000*107.65000*107.67000*107.63000
04/14/2004 08:10:00*107.65000*107.70000*107.70000*107.64000
04/14/2004 08:15:00*107.70000*107.62000*107.74000*107.61000
04/14/2004 08:20:00*107.62000*107.73000*107.74000*107.62000
04/14/2004 08:25:00*107.73000*107.66000*107.73000*107.66000
04/14/2004 08:30:00*107.66000*107.83000*107.87000*107.66000
04/14/2004 08:35:00*107.83000*107.76000*107.83000*107.74000
04/14/2004 08:40:00*107.76000*107.82000*107.84000*107.72000
04/14/2004 08:45:00*107.82000*107.92000*107.93000*107.81000
04/14/2004 08:50:00*107.92000*107.93000*107.94000*107.92000
04/14/2004 08:55:00*107.93000*108.02000*108.02000*107.93000
04/14/2004 09:00:00*108.02000*108.17000*108.21000*108.02000
04/14/2004 09:05:00*108.17000*108.15000*108.23000*108.14000
04/14/2004 09:10:00*108.15000*108.19000*108.19000*108.13000
04/14/2004 09:15:00*108.19000*108.39000*108.51000*108.19000
04/14/2004 09:20:00*108.39000*108.34000*108.46000*108.34000
04/14/2004 09:25:00*108.34000*108.30000*108.34000*108.25000
04/14/2004 09:30:00*108.30000*108.23000*108.34000*108.23000
04/14/2004 09:35:00*108.23000*108.12000*108.23000*108.08000
04/14/2004 09:40:00*108.12000*108.08000*108.13000*108.07000
04/14/2004 09:45:00*108.08000*108.24000*108.25000*108.08000
04/14/2004 09:50:00*108.24000*108.24000*108.28000*108.21000
04/14/2004 09:55:00*108.24000*108.30000*108.30000*108.19000
04/14/2004 10:00:00*108.30000*108.30000*108.34000*108.25000
04/14/2004 10:05:00*108.30000*108.48000*108.50000*108.30000
04/14/2004 10:10:00*108.48000*108.60000*108.69000*108.48000
04/14/2004 10:15:00*108.60000*108.54000*108.66000*108.53000
04/14/2004 10:20:00*108.54000*108.49000*108.54000*108.45000
04/14/2004 10:25:00*108.49000*108.41000*108.57000*108.40000
04/14/2004 10:30:00*108.41000*108.38000*108.43000*108.33000
04/14/2004 10:35:00*108.38000*108.44000*108.49000*108.38000
04/14/2004 10:40:00*108.44000*108.44000*108.45000*108.41000
04/14/2004 10:45:00*108.44000*108.40000*108.48000*108.40000
04/14/2004 10:50:00*108.40000*108.29000*108.40000*108.27000
04/14/2004 10:55:00*108.29000*108.38000*108.50000*108.29000
04/14/2004 11:00:00*108.38000*108.44000*108.46000*108.38000
04/14/2004 11:05:00*108.44000*108.43000*108.48000*108.43000
04/14/2004 11:10:00*108.43000*108.48000*108.48000*108.43000
04/14/2004 11:15:00*108.48000*108.55000*108.55000*108.46000
04/14/2004 11:20:00*108.55000*108.51000*108.55000*108.49000
04/14/2004 11:25:00*108.51000*108.51000*108.60000*108.51000
04/14/2004 11:30:00*108.51000*108.50000*108.53000*108.50000
04/14/2004 11:35:00*108.50000*108.43000*108.51000*108.42000
04/14/2004 11:40:00*108.43000*108.41000*108.48000*108.40000
04/14/2004 11:45:00*108.41000*108.41000*108.44000*108.40000
04/14/2004 11:50:00*108.41000*108.40000*108.44000*108.39000
04/14/2004 11:55:00*108.40000*108.48000*108.48000*108.38000
04/14/2004 12:00:00*108.48000*108.49000*108.51000*108.48000
04/14/2004 12:05:00*108.49000*108.52000*108.54000*108.49000
04/14/2004 12:10:00*108.52000*108.48000*108.55000*108.48000
04/14/2004 12:15:00*108.48000*108.44000*108.48000*108.43000
04/14/2004 12:20:00*108.44000*108.53000*108.53000*108.42000
04/14/2004 12:25:00*108.53000*108.52000*108.54000*108.49000
04/14/2004 12:30:00*108.52000*108.51000*108.52000*108.50000
04/14/2004 12:35:00*108.51000*108.59000*108.59000*108.51000
04/14/2004 12:40:00*108.59000*108.61000*108.62000*108.58000
04/14/2004 12:45:00*108.61000*108.63000*108.64000*108.60000
04/14/2004 12:50:00*108.63000*108.57000*108.64000*108.50000
04/14/2004 12:55:00*108.57000*108.61000*108.61000*108.57000
04/14/2004 13:00:00*108.61000*108.65000*108.66000*108.61000
04/14/2004 13:05:00*108.65000*108.59000*108.67000*108.59000
04/14/2004 13:10:00*108.59000*108.56000*108.59000*108.50000
04/14/2004 13:15:00*108.56000*108.62000*108.63000*108.55000
04/14/2004 13:20:00*108.62000*108.61000*108.66000*108.61000
04/14/2004 13:25:00*108.61000*108.64000*108.65000*108.58000
04/14/2004 13:30:00*108.64000*108.57000*108.64000*108.55000
04/14/2004 13:35:00*108.57000*108.63000*108.65000*108.56000
04/14/2004 13:40:00*108.63000*108.64000*108.66000*108.63000
04/14/2004 13:45:00*108.64000*108.65000*108.67000*108.62000
04/14/2004 13:50:00*108.65000*108.67000*108.72000*108.64000
04/14/2004 13:55:00*108.67000*108.67000*108.69000*108.66000
04/14/2004 14:00:00*108.67000*108.70000*108.70000*108.66000
04/14/2004 14:05:00*108.70000*108.95000*108.95000*108.70000
04/14/2004 14:10:00*108.95000*108.94000*108.95000*108.85000
04/14/2004 14:15:00*108.94000*108.92000*108.95000*108.90000
04/14/2004 14:20:00*108.92000*108.83000*108.93000*108.79000
04/14/2004 14:25:00*108.83000*108.82000*108.85000*108.82000
04/14/2004 14:30:00*108.82000*108.87000*108.87000*108.80000
04/14/2004 14:35:00*108.87000*108.89000*108.92000*108.86000
04/14/2004 14:40:00*108.89000*108.82000*108.89000*108.79000
04/14/2004 14:45:00*108.82000*108.80000*108.82000*108.78000
04/14/2004 14:50:00*108.80000*108.76000*108.81000*108.74000
04/14/2004 14:55:00*108.76000*108.80000*108.80000*108.74000
04/14/2004 15:00:00*108.80000*108.83000*108.86000*108.80000
04/14/2004 15:05:00*108.83000*108.81000*108.85000*108.81000
04/14/2004 15:10:00*108.81000*108.76000*108.82000*108.75000
04/14/2004 15:15:00*108.76000*108.76000*108.77000*108.75000
04/14/2004 15:20:00*108.76000*108.71000*108.76000*108.71000
04/14/2004 15:25:00*108.71000*108.73000*108.73000*108.71000
04/14/2004 15:30:00*108.73000*108.72000*108.73000*108.71000
04/14/2004 15:35:00*108.72000*108.70000*108.72000*108.69000
04/14/2004 15:40:00*108.70000*108.70000*108.71000*108.69000
04/14/2004 15:45:00*108.70000*108.71000*108.72000*108.70000
04/14/2004 15:50:00*108.71000*108.70000*108.72000*108.67000
04/14/2004 15:55:00*108.70000*108.68000*108.70000*108.67000
04/14/2004 16:00:00*108.68000*108.69000*108.70000*108.67000
04/14/2004 16:05:00*108.69000*108.65000*108.70000*108.63000
04/14/2004 16:10:00*108.65000*108.66000*108.69000*108.65000
04/14/2004 16:15:00*108.66000*108.64000*108.68000*108.62000
04/14/2004 16:20:00*108.64000*108.63000*108.65000*108.63000
04/14/2004 16:25:00*108.63000*108.60000*108.63000*108.57000
04/14/2004 16:30:00*108.60000*108.59000*108.65000*108.55000
04/14/2004 16:35:00*108.59000*108.60000*108.62000*108.56000
04/14/2004 16:40:00*108.60000*108.64000*108.65000*108.60000
04/14/2004 16:45:00*108.64000*108.63000*108.65000*108.62000
04/14/2004 16:50:00*108.63000*108.64000*108.65000*108.62000
04/14/2004 16:55:00*108.64000*108.62000*108.65000*108.61000
04/14/2004 17:00:00*108.62000*108.59000*108.64000*108.56000
