12/02/2004 17:05:00*103.23000*103.23000*103.25000*103.22000
12/02/2004 17:10:00*103.23000*103.17000*103.24000*103.17000
12/02/2004 17:15:00*103.17000*103.15000*103.18000*103.15000
12/02/2004 17:20:00*103.15000*103.17000*103.18000*103.15000
12/02/2004 17:25:00*103.17000*103.16000*103.17000*103.13000
12/02/2004 17:30:00*103.16000*103.15000*103.16000*103.13000
12/02/2004 17:35:00*103.15000*103.16000*103.18000*103.14000
12/02/2004 17:40:00*103.16000*103.16000*103.17000*103.14000
12/02/2004 17:45:00*103.16000*103.16000*103.18000*103.15000
12/02/2004 17:50:00*103.16000*103.16000*103.17000*103.14000
12/02/2004 17:55:00*103.16000*103.16000*103.17000*103.14000
12/02/2004 18:00:00*103.16000*103.13000*103.17000*103.11000
12/02/2004 18:05:00*103.13000*103.13000*103.15000*103.12000
12/02/2004 18:10:00*103.13000*103.05000*103.14000*103.04000
12/02/2004 18:15:00*103.05000*103.09000*103.11000*103.02000
12/02/2004 18:20:00*103.09000*103.07000*103.10000*103.05000
12/02/2004 18:25:00*103.07000*103.07000*103.10000*103.05000
12/02/2004 18:30:00*103.07000*103.10000*103.11000*103.05000
12/02/2004 18:35:00*103.10000*103.08000*103.11000*103.05000
12/02/2004 18:40:00*103.08000*103.12000*103.15000*103.07000
12/02/2004 18:45:00*103.12000*103.14000*103.16000*103.11000
12/02/2004 18:50:00*103.14000*103.11000*103.15000*103.09000
12/02/2004 18:55:00*103.11000*103.12000*103.13000*103.10000
12/02/2004 19:00:00*103.12000*103.12000*103.13000*103.06000
12/02/2004 19:05:00*103.12000*103.16000*103.16000*103.12000
12/02/2004 19:10:00*103.16000*103.12000*103.17000*103.11000
12/02/2004 19:15:00*103.12000*103.10000*103.13000*103.09000
12/02/2004 19:20:00*103.10000*103.09000*103.14000*103.08000
12/02/2004 19:25:00*103.09000*103.10000*103.10000*103.07000
12/02/2004 19:30:00*103.10000*103.08000*103.10000*103.08000
12/02/2004 19:35:00*103.08000*103.11000*103.11000*103.08000
12/02/2004 19:40:00*103.11000*103.15000*103.16000*103.11000
12/02/2004 19:45:00*103.15000*103.17000*103.18000*103.15000
12/02/2004 19:50:00*103.17000*103.18000*103.21000*103.16000
12/02/2004 19:55:00*103.18000*103.18000*103.20000*103.17000
12/02/2004 20:00:00*103.18000*103.22000*103.24000*103.17000
12/02/2004 20:05:00*103.22000*103.21000*103.24000*103.20000
12/02/2004 20:10:00*103.21000*103.20000*103.22000*103.16000
12/02/2004 20:15:00*103.20000*103.27000*103.33000*103.20000
12/02/2004 20:20:00*103.27000*103.35000*103.36000*103.27000
12/02/2004 20:25:00*103.35000*103.34000*103.40000*103.33000
12/02/2004 20:30:00*103.34000*103.34000*103.35000*103.31000
12/02/2004 20:35:00*103.34000*103.42000*103.42000*103.31000
12/02/2004 20:40:00*103.42000*103.44000*103.54000*103.42000
12/02/2004 20:45:00*103.44000*103.43000*103.50000*103.42000
12/02/2004 20:50:00*103.43000*103.39000*103.44000*103.37000
12/02/2004 20:55:00*103.39000*103.37000*103.40000*103.29000
12/02/2004 21:00:00*103.37000*103.33000*103.37000*103.28000
12/02/2004 21:05:00*103.33000*103.26000*103.33000*103.22000
12/02/2004 21:10:00*103.26000*103.30000*103.31000*103.25000
12/02/2004 21:15:00*103.30000*103.29000*103.31000*103.28000
12/02/2004 21:20:00*103.29000*103.29000*103.31000*103.28000
12/02/2004 21:25:00*103.29000*103.27000*103.33000*103.27000
12/02/2004 21:30:00*103.27000*103.26000*103.28000*103.24000
12/02/2004 21:35:00*103.26000*103.25000*103.27000*103.23000
12/02/2004 21:40:00*103.25000*103.31000*103.32000*103.22000
12/02/2004 21:45:00*103.31000*103.30000*103.32000*103.30000
12/02/2004 21:50:00*103.30000*103.27000*103.31000*103.25000
12/02/2004 21:55:00*103.27000*103.25000*103.28000*103.24000
12/02/2004 22:00:00*103.25000*103.26000*103.27000*103.25000
12/02/2004 22:05:00*103.26000*103.30000*103.31000*103.26000
12/02/2004 22:10:00*103.30000*103.29000*103.31000*103.29000
12/02/2004 22:15:00*103.29000*103.27000*103.32000*103.27000
12/02/2004 22:20:00*103.27000*103.30000*103.31000*103.27000
12/02/2004 22:25:00*103.30000*103.31000*103.33000*103.30000
12/02/2004 22:30:00*103.31000*103.32000*103.33000*103.31000
12/02/2004 22:35:00*103.32000*103.35000*103.36000*103.31000
12/02/2004 22:40:00*103.35000*103.46000*103.46000*103.35000
12/02/2004 22:45:00*103.46000*103.46000*103.49000*103.41000
12/02/2004 22:50:00*103.46000*103.47000*103.48000*103.44000
12/02/2004 22:55:00*103.47000*103.42000*103.48000*103.36000
12/02/2004 23:00:00*103.42000*103.47000*103.49000*103.40000
12/02/2004 23:05:00*103.47000*103.49000*103.55000*103.45000
12/02/2004 23:10:00*103.49000*103.44000*103.49000*103.41000
12/02/2004 23:15:00*103.44000*103.44000*103.47000*103.42000
12/02/2004 23:20:00*103.44000*103.41000*103.45000*103.40000
12/02/2004 23:25:00*103.41000*103.43000*103.45000*103.39000
12/02/2004 23:30:00*103.43000*103.44000*103.44000*103.43000
12/02/2004 23:35:00*103.44000*103.39000*103.45000*103.39000
12/02/2004 23:40:00*103.39000*103.40000*103.41000*103.39000
12/02/2004 23:45:00*103.40000*103.37000*103.42000*103.36000
12/02/2004 23:50:00*103.37000*103.38000*103.40000*103.37000
12/02/2004 23:55:00*103.38000*103.39000*103.40000*103.37000
12/03/2004 00:00:00*103.39000*103.38000*103.40000*103.37000
12/03/2004 00:05:00*103.38000*103.35000*103.39000*103.34000
12/03/2004 00:10:00*103.35000*103.37000*103.37000*103.34000
12/03/2004 00:15:00*103.37000*103.40000*103.40000*103.37000
12/03/2004 00:20:00*103.40000*103.41000*103.42000*103.40000
12/03/2004 00:25:00*103.41000*103.39000*103.41000*103.38000
12/03/2004 00:30:00*103.39000*103.35000*103.39000*103.33000
12/03/2004 00:35:00*103.35000*103.35000*103.36000*103.34000
12/03/2004 00:40:00*103.35000*103.35000*103.37000*103.34000
12/03/2004 00:45:00*103.35000*103.38000*103.38000*103.35000
12/03/2004 00:50:00*103.38000*103.31000*103.38000*103.28000
12/03/2004 00:55:00*103.31000*103.34000*103.34000*103.30000
12/03/2004 01:00:00*103.34000*103.33000*103.38000*103.32000
12/03/2004 01:05:00*103.33000*103.38000*103.38000*103.33000
12/03/2004 01:10:00*103.38000*103.36000*103.39000*103.36000
12/03/2004 01:15:00*103.36000*103.35000*103.36000*103.35000
12/03/2004 01:20:00*103.35000*103.40000*103.40000*103.34000
12/03/2004 01:25:00*103.40000*103.40000*103.42000*103.39000
12/03/2004 01:30:00*103.40000*103.46000*103.47000*103.40000
12/03/2004 01:35:00*103.46000*103.50000*103.52000*103.46000
12/03/2004 01:40:00*103.50000*103.49000*103.52000*103.48000
12/03/2004 01:45:00*103.49000*103.46000*103.50000*103.45000
12/03/2004 01:50:00*103.46000*103.47000*103.47000*103.44000
12/03/2004 01:55:00*103.47000*103.48000*103.48000*103.45000
12/03/2004 02:00:00*103.48000*103.42000*103.48000*103.40000
12/03/2004 02:05:00*103.42000*103.49000*103.49000*103.42000
12/03/2004 02:10:00*103.49000*103.54000*103.55000*103.45000
12/03/2004 02:15:00*103.54000*103.56000*103.59000*103.54000
12/03/2004 02:20:00*103.56000*103.53000*103.56000*103.51000
12/03/2004 02:25:00*103.53000*103.56000*103.57000*103.53000
12/03/2004 02:30:00*103.56000*103.50000*103.56000*103.50000
12/03/2004 02:35:00*103.50000*103.42000*103.50000*103.42000
12/03/2004 02:40:00*103.42000*103.50000*103.52000*103.42000
12/03/2004 02:45:00*103.50000*103.48000*103.50000*103.46000
12/03/2004 02:50:00*103.48000*103.49000*103.49000*103.45000
12/03/2004 02:55:00*103.49000*103.50000*103.55000*103.49000
12/03/2004 03:00:00*103.50000*103.49000*103.52000*103.46000
12/03/2004 03:05:00*103.49000*103.48000*103.50000*103.47000
12/03/2004 03:10:00*103.48000*103.45000*103.49000*103.42000
12/03/2004 03:15:00*103.45000*103.39000*103.45000*103.34000
12/03/2004 03:20:00*103.39000*103.37000*103.40000*103.34000
12/03/2004 03:25:00*103.37000*103.28000*103.37000*103.28000
12/03/2004 03:30:00*103.28000*103.27000*103.32000*103.23000
12/03/2004 03:35:00*103.27000*103.23000*103.27000*103.22000
12/03/2004 03:40:00*103.23000*103.28000*103.31000*103.23000
12/03/2004 03:45:00*103.28000*103.32000*103.33000*103.28000
12/03/2004 03:50:00*103.32000*103.36000*103.36000*103.30000
12/03/2004 03:55:00*103.36000*103.36000*103.39000*103.36000
12/03/2004 04:00:00*103.36000*103.34000*103.36000*103.32000
12/03/2004 04:05:00*103.34000*103.37000*103.37000*103.34000
12/03/2004 04:10:00*103.37000*103.36000*103.42000*103.36000
12/03/2004 04:15:00*103.36000*103.39000*103.44000*103.36000
12/03/2004 04:20:00*103.39000*103.37000*103.39000*103.33000
12/03/2004 04:25:00*103.37000*103.39000*103.42000*103.37000
12/03/2004 04:30:00*103.39000*103.37000*103.41000*103.37000
12/03/2004 04:35:00*103.37000*103.40000*103.40000*103.37000
12/03/2004 04:40:00*103.40000*103.41000*103.41000*103.37000
12/03/2004 04:45:00*103.41000*103.39000*103.42000*103.39000
12/03/2004 04:50:00*103.39000*103.40000*103.41000*103.39000
12/03/2004 04:55:00*103.40000*103.39000*103.42000*103.39000
12/03/2004 05:00:00*103.39000*103.40000*103.45000*103.39000
12/03/2004 05:05:00*103.40000*103.38000*103.40000*103.37000
12/03/2004 05:10:00*103.38000*103.40000*103.40000*103.38000
12/03/2004 05:15:00*103.40000*103.38000*103.40000*103.38000
12/03/2004 05:20:00*103.38000*103.40000*103.40000*103.38000
12/03/2004 05:25:00*103.40000*103.40000*103.41000*103.37000
12/03/2004 05:30:00*103.40000*103.39000*103.42000*103.39000
12/03/2004 05:35:00*103.39000*103.35000*103.39000*103.34000
12/03/2004 05:40:00*103.35000*103.34000*103.35000*103.34000
12/03/2004 05:45:00*103.34000*103.33000*103.34000*103.33000
12/03/2004 05:50:00*103.33000*103.35000*103.36000*103.33000
12/03/2004 05:55:00*103.35000*103.34000*103.35000*103.34000
12/03/2004 06:00:00*103.34000*103.34000*103.34000*103.33000
12/03/2004 06:05:00*103.34000*103.32000*103.34000*103.30000
12/03/2004 06:10:00*103.32000*103.33000*103.33000*103.32000
12/03/2004 06:15:00*103.33000*103.30000*103.33000*103.28000
12/03/2004 06:20:00*103.30000*103.33000*103.33000*103.30000
12/03/2004 06:25:00*103.33000*103.35000*103.36000*103.33000
12/03/2004 06:30:00*103.35000*103.34000*103.35000*103.32000
12/03/2004 06:35:00*103.34000*103.39000*103.43000*103.34000
12/03/2004 06:40:00*103.39000*103.37000*103.43000*103.37000
12/03/2004 06:45:00*103.37000*103.33000*103.37000*103.33000
12/03/2004 06:50:00*103.33000*103.35000*103.35000*103.33000
12/03/2004 06:55:00*103.35000*103.31000*103.36000*103.31000
12/03/2004 07:00:00*103.31000*103.23000*103.31000*103.22000
12/03/2004 07:05:00*103.23000*103.27000*103.27000*103.19000
12/03/2004 07:10:00*103.27000*103.27000*103.31000*103.26000
12/03/2004 07:15:00*103.27000*103.29000*103.30000*103.27000
12/03/2004 07:20:00*103.29000*103.12000*103.30000*103.11000
12/03/2004 07:25:00*103.12000*103.00000*103.12000*102.89000
12/03/2004 07:30:00*103.00000*103.11000*103.11000*102.98000
12/03/2004 07:35:00*103.11000*103.10000*103.17000*103.03000
12/03/2004 07:40:00*103.10000*102.95000*103.12000*102.94000
12/03/2004 07:45:00*102.95000*103.00000*103.01000*102.89000
12/03/2004 07:50:00*103.00000*102.92000*103.00000*102.92000
12/03/2004 07:55:00*102.92000*102.96000*103.03000*102.92000
12/03/2004 08:00:00*102.96000*102.98000*102.99000*102.94000
12/03/2004 08:05:00*102.98000*103.05000*103.08000*102.97000
12/03/2004 08:10:00*103.05000*103.04000*103.07000*103.00000
12/03/2004 08:15:00*103.04000*103.01000*103.05000*102.98000
12/03/2004 08:20:00*103.01000*103.00000*103.05000*102.97000
12/03/2004 08:25:00*103.00000*103.00000*103.05000*102.90000
12/03/2004 08:30:00*103.00000*102.55000*103.08000*102.27000
12/03/2004 08:35:00*102.55000*102.91000*102.91000*102.55000
12/03/2004 08:40:00*102.91000*102.87000*102.91000*102.71000
12/03/2004 08:45:00*102.87000*102.79000*102.89000*102.70000
12/03/2004 08:50:00*102.79000*102.78000*102.82000*102.74000
12/03/2004 08:55:00*102.78000*102.78000*102.82000*102.70000
12/03/2004 09:00:00*102.78000*102.81000*102.82000*102.70000
12/03/2004 09:05:00*102.81000*102.75000*102.82000*102.75000
12/03/2004 09:10:00*102.75000*102.71000*102.76000*102.69000
12/03/2004 09:15:00*102.71000*102.53000*102.73000*102.53000
12/03/2004 09:20:00*102.53000*102.59000*102.59000*102.52000
12/03/2004 09:25:00*102.59000*102.64000*102.67000*102.55000
12/03/2004 09:30:00*102.64000*102.58000*102.66000*102.58000
12/03/2004 09:35:00*102.58000*102.64000*102.64000*102.58000
12/03/2004 09:40:00*102.64000*102.58000*102.65000*102.58000
12/03/2004 09:45:00*102.58000*102.58000*102.62000*102.47000
12/03/2004 09:50:00*102.58000*102.52000*102.58000*102.50000
12/03/2004 09:55:00*102.52000*102.52000*102.56000*102.50000
12/03/2004 10:00:00*102.52000*102.59000*102.59000*102.50000
12/03/2004 10:05:00*102.59000*102.65000*102.65000*102.55000
12/03/2004 10:10:00*102.65000*102.61000*102.67000*102.61000
12/03/2004 10:15:00*102.61000*102.59000*102.63000*102.53000
12/03/2004 10:20:00*102.59000*102.47000*102.59000*102.47000
12/03/2004 10:25:00*102.47000*102.50000*102.54000*102.47000
12/03/2004 10:30:00*102.50000*102.47000*102.52000*102.47000
12/03/2004 10:35:00*102.47000*102.42000*102.47000*102.39000
12/03/2004 10:40:00*102.42000*102.42000*102.45000*102.39000
12/03/2004 10:45:00*102.42000*102.47000*102.47000*102.39000
12/03/2004 10:50:00*102.47000*102.52000*102.52000*102.42000
12/03/2004 10:55:00*102.52000*102.50000*102.53000*102.44000
12/03/2004 11:00:00*102.50000*102.42000*102.50000*102.40000
12/03/2004 11:05:00*102.42000*102.49000*102.51000*102.37000
12/03/2004 11:10:00*102.49000*102.50000*102.51000*102.47000
12/03/2004 11:15:00*102.50000*102.47000*102.50000*102.44000
12/03/2004 11:20:00*102.47000*102.48000*102.48000*102.45000
12/03/2004 11:25:00*102.48000*102.45000*102.48000*102.44000
12/03/2004 11:30:00*102.45000*102.45000*102.45000*102.39000
12/03/2004 11:35:00*102.45000*102.49000*102.49000*102.44000
12/03/2004 11:40:00*102.49000*102.43000*102.50000*102.42000
12/03/2004 11:45:00*102.43000*102.45000*102.50000*102.43000
12/03/2004 11:50:00*102.45000*102.51000*102.57000*102.45000
12/03/2004 11:55:00*102.51000*102.49000*102.54000*102.46000
12/03/2004 12:00:00*102.49000*102.47000*102.52000*102.47000
12/03/2004 12:05:00*102.47000*102.45000*102.50000*102.45000
12/03/2004 12:10:00*102.45000*102.46000*102.46000*102.44000
12/03/2004 12:15:00*102.46000*102.47000*102.49000*102.46000
12/03/2004 12:20:00*102.47000*102.43000*102.47000*102.42000
12/03/2004 12:25:00*102.43000*102.47000*102.47000*102.43000
12/03/2004 12:30:00*102.47000*102.48000*102.48000*102.47000
12/03/2004 12:35:00*102.48000*102.50000*102.53000*102.48000
12/03/2004 12:40:00*102.50000*102.46000*102.50000*102.45000
12/03/2004 12:45:00*102.46000*102.47000*102.48000*102.44000
12/03/2004 12:50:00*102.47000*102.50000*102.52000*102.47000
12/03/2004 12:55:00*102.50000*102.34000*102.51000*102.33000
12/03/2004 13:00:00*102.34000*102.25000*102.38000*102.24000
12/03/2004 13:05:00*102.25000*102.20000*102.29000*102.14000
12/03/2004 13:10:00*102.20000*102.24000*102.25000*102.20000
12/03/2004 13:15:00*102.24000*102.24000*102.25000*102.21000
12/03/2004 13:20:00*102.24000*102.20000*102.25000*102.19000
12/03/2004 13:25:00*102.20000*102.13000*102.21000*102.10000
12/03/2004 13:30:00*102.13000*102.11000*102.16000*102.10000
12/03/2004 13:35:00*102.11000*102.08000*102.14000*102.08000
12/03/2004 13:40:00*102.08000*102.07000*102.12000*102.05000
12/03/2004 13:45:00*102.07000*102.14000*102.14000*102.06000
12/03/2004 13:50:00*102.14000*102.11000*102.16000*102.11000
12/03/2004 13:55:00*102.11000*102.15000*102.16000*102.11000
12/03/2004 14:00:00*102.15000*102.15000*102.20000*102.14000
12/03/2004 14:05:00*102.15000*102.11000*102.18000*102.11000
12/03/2004 14:10:00*102.11000*102.14000*102.16000*102.11000
12/03/2004 14:15:00*102.14000*102.13000*102.15000*102.12000
12/03/2004 14:20:00*102.13000*102.15000*102.15000*102.12000
12/03/2004 14:25:00*102.15000*102.09000*102.15000*102.09000
12/03/2004 14:30:00*102.09000*102.10000*102.11000*102.06000
12/03/2004 14:35:00*102.10000*102.07000*102.10000*102.05000
12/03/2004 14:40:00*102.07000*102.05000*102.09000*102.05000
12/03/2004 14:45:00*102.05000*102.06000*102.08000*102.05000
12/03/2004 14:50:00*102.06000*102.08000*102.08000*102.03000
12/03/2004 14:55:00*102.08000*102.10000*102.13000*102.06000
12/03/2004 15:00:00*102.10000*102.10000*102.13000*102.07000
12/03/2004 15:05:00*102.10000*102.10000*102.11000*102.07000
12/03/2004 15:10:00*102.10000*102.09000*102.12000*102.08000
12/03/2004 15:15:00*102.09000*102.10000*102.10000*102.08000
12/03/2004 15:20:00*102.10000*102.09000*102.10000*102.08000
12/03/2004 15:25:00*102.09000*102.06000*102.09000*102.05000
12/03/2004 15:30:00*102.06000*102.07000*102.07000*102.04000
12/03/2004 15:35:00*102.07000*102.07000*102.08000*102.06000
12/03/2004 15:40:00*102.07000*102.08000*102.08000*102.06000
12/03/2004 15:45:00*102.08000*102.09000*102.10000*102.07000
12/03/2004 15:50:00*102.09000*102.09000*102.09000*102.06000
12/03/2004 15:55:00*102.09000*102.05000*102.09000*102.04000
12/03/2004 16:00:00*102.10000*102.08000*102.12000*102.07000
