03/03/2005 17:05:00*105.24000*105.25000*105.26000*105.23000
03/03/2005 17:10:00*105.25000*105.26000*105.27000*105.24000
03/03/2005 17:15:00*105.26000*105.24000*105.28000*105.24000
03/03/2005 17:20:00*105.24000*105.25000*105.26000*105.23000
03/03/2005 17:25:00*105.25000*105.27000*105.28000*105.25000
03/03/2005 17:30:00*105.27000*105.27000*105.28000*105.26000
03/03/2005 17:35:00*105.27000*105.30000*105.30000*105.25000
03/03/2005 17:40:00*105.30000*105.30000*105.33000*105.28000
03/03/2005 17:45:00*105.30000*105.28000*105.32000*105.23000
03/03/2005 17:50:00*105.28000*105.26000*105.28000*105.25000
03/03/2005 17:55:00*105.26000*105.24000*105.27000*105.24000
03/03/2005 18:00:00*105.24000*105.26000*105.28000*105.22000
03/03/2005 18:05:00*105.26000*105.26000*105.27000*105.26000
03/03/2005 18:10:00*105.26000*105.30000*105.32000*105.24000
03/03/2005 18:15:00*105.30000*105.33000*105.33000*105.30000
03/03/2005 18:20:00*105.33000*105.28000*105.33000*105.27000
03/03/2005 18:25:00*105.28000*105.25000*105.30000*105.25000
03/03/2005 18:30:00*105.25000*105.30000*105.31000*105.25000
03/03/2005 18:35:00*105.30000*105.30000*105.31000*105.28000
03/03/2005 18:40:00*105.30000*105.31000*105.33000*105.28000
03/03/2005 18:45:00*105.31000*105.33000*105.33000*105.30000
03/03/2005 18:50:00*105.33000*105.32000*105.34000*105.31000
03/03/2005 18:55:00*105.32000*105.33000*105.34000*105.30000
03/03/2005 19:00:00*105.33000*105.29000*105.33000*105.27000
03/03/2005 19:05:00*105.29000*105.29000*105.31000*105.25000
03/03/2005 19:10:00*105.29000*105.27000*105.30000*105.25000
03/03/2005 19:15:00*105.27000*105.26000*105.28000*105.25000
03/03/2005 19:20:00*105.26000*105.27000*105.28000*105.25000
03/03/2005 19:25:00*105.27000*105.28000*105.29000*105.25000
03/03/2005 19:30:00*105.28000*105.26000*105.29000*105.25000
03/03/2005 19:35:00*105.26000*105.27000*105.28000*105.24000
03/03/2005 19:40:00*105.27000*105.32000*105.32000*105.25000
03/03/2005 19:45:00*105.32000*105.34000*105.35000*105.30000
03/03/2005 19:50:00*105.34000*105.31000*105.34000*105.31000
03/03/2005 19:55:00*105.31000*105.34000*105.34000*105.31000
03/03/2005 20:00:00*105.34000*105.35000*105.35000*105.33000
03/03/2005 20:05:00*105.35000*105.33000*105.35000*105.31000
03/03/2005 20:10:00*105.33000*105.34000*105.35000*105.33000
03/03/2005 20:15:00*105.34000*105.36000*105.37000*105.33000
03/03/2005 20:20:00*105.36000*105.35000*105.36000*105.34000
03/03/2005 20:25:00*105.35000*105.37000*105.39000*105.33000
03/03/2005 20:30:00*105.37000*105.37000*105.40000*105.36000
03/03/2005 20:35:00*105.37000*105.44000*105.44000*105.37000
03/03/2005 20:40:00*105.44000*105.43000*105.45000*105.39000
03/03/2005 20:45:00*105.43000*105.36000*105.44000*105.36000
03/03/2005 20:50:00*105.36000*105.37000*105.38000*105.35000
03/03/2005 20:55:00*105.37000*105.35000*105.40000*105.33000
03/03/2005 21:00:00*105.35000*105.31000*105.35000*105.30000
03/03/2005 21:05:00*105.31000*105.34000*105.34000*105.30000
03/03/2005 21:10:00*105.34000*105.31000*105.34000*105.31000
03/03/2005 21:15:00*105.31000*105.30000*105.33000*105.29000
03/03/2005 21:20:00*105.30000*105.31000*105.32000*105.29000
03/03/2005 21:25:00*105.31000*105.31000*105.34000*105.31000
03/03/2005 21:30:00*105.31000*105.32000*105.34000*105.30000
03/03/2005 21:35:00*105.32000*105.33000*105.33000*105.30000
03/03/2005 21:40:00*105.33000*105.34000*105.34000*105.32000
03/03/2005 21:45:00*105.34000*105.33000*105.34000*105.30000
03/03/2005 21:50:00*105.33000*105.35000*105.35000*105.33000
03/03/2005 21:55:00*105.35000*105.36000*105.38000*105.35000
03/03/2005 22:00:00*105.36000*105.36000*105.38000*105.35000
03/03/2005 22:05:00*105.36000*105.38000*105.39000*105.36000
03/03/2005 22:10:00*105.38000*105.36000*105.38000*105.35000
03/03/2005 22:15:00*105.36000*105.36000*105.37000*105.35000
03/03/2005 22:20:00*105.36000*105.37000*105.39000*105.36000
03/03/2005 22:25:00*105.37000*105.36000*105.39000*105.35000
03/03/2005 22:30:00*105.36000*105.40000*105.40000*105.36000
03/03/2005 22:35:00*105.40000*105.40000*105.40000*105.38000
03/03/2005 22:40:00*105.40000*105.38000*105.40000*105.38000
03/03/2005 22:45:00*105.38000*105.38000*105.39000*105.36000
03/03/2005 22:50:00*105.38000*105.36000*105.38000*105.36000
03/03/2005 22:55:00*105.36000*105.33000*105.37000*105.31000
03/03/2005 23:00:00*105.33000*105.33000*105.33000*105.31000
03/03/2005 23:05:00*105.33000*105.34000*105.35000*105.32000
03/03/2005 23:10:00*105.34000*105.37000*105.38000*105.34000
03/03/2005 23:15:00*105.37000*105.39000*105.40000*105.36000
03/03/2005 23:20:00*105.39000*105.39000*105.41000*105.39000
03/03/2005 23:25:00*105.39000*105.38000*105.40000*105.36000
03/03/2005 23:30:00*105.38000*105.38000*105.40000*105.36000
03/03/2005 23:35:00*105.38000*105.40000*105.40000*105.36000
03/03/2005 23:40:00*105.40000*105.41000*105.42000*105.39000
03/03/2005 23:45:00*105.41000*105.42000*105.46000*105.41000
03/03/2005 23:50:00*105.42000*105.38000*105.43000*105.36000
03/03/2005 23:55:00*105.38000*105.37000*105.38000*105.35000
03/04/2005 00:00:00*105.37000*105.37000*105.37000*105.35000
03/04/2005 00:05:00*105.37000*105.37000*105.37000*105.36000
03/04/2005 00:10:00*105.37000*105.39000*105.39000*105.35000
03/04/2005 00:15:00*105.39000*105.40000*105.40000*105.37000
03/04/2005 00:20:00*105.40000*105.41000*105.41000*105.39000
03/04/2005 00:25:00*105.41000*105.40000*105.43000*105.39000
03/04/2005 00:30:00*105.40000*105.40000*105.42000*105.39000
03/04/2005 00:35:00*105.40000*105.39000*105.41000*105.39000
03/04/2005 00:40:00*105.39000*105.42000*105.43000*105.39000
03/04/2005 00:45:00*105.42000*105.41000*105.43000*105.40000
03/04/2005 00:50:00*105.41000*105.43000*105.45000*105.41000
03/04/2005 00:55:00*105.43000*105.44000*105.45000*105.43000
03/04/2005 01:00:00*105.44000*105.43000*105.45000*105.41000
03/04/2005 01:05:00*105.43000*105.44000*105.44000*105.41000
03/04/2005 01:10:00*105.44000*105.42000*105.44000*105.41000
03/04/2005 01:15:00*105.42000*105.43000*105.43000*105.41000
03/04/2005 01:20:00*105.43000*105.42000*105.44000*105.42000
03/04/2005 01:25:00*105.42000*105.42000*105.43000*105.41000
03/04/2005 01:30:00*105.42000*105.42000*105.43000*105.40000
03/04/2005 01:35:00*105.42000*105.43000*105.44000*105.41000
03/04/2005 01:40:00*105.43000*105.46000*105.46000*105.42000
03/04/2005 01:45:00*105.46000*105.47000*105.47000*105.45000
03/04/2005 01:50:00*105.47000*105.45000*105.48000*105.44000
03/04/2005 01:55:00*105.45000*105.48000*105.48000*105.45000
03/04/2005 02:00:00*105.48000*105.44000*105.48000*105.43000
03/04/2005 02:05:00*105.44000*105.42000*105.45000*105.41000
03/04/2005 02:10:00*105.42000*105.44000*105.44000*105.41000
03/04/2005 02:15:00*105.44000*105.44000*105.44000*105.41000
03/04/2005 02:20:00*105.44000*105.45000*105.46000*105.42000
03/04/2005 02:25:00*105.45000*105.44000*105.45000*105.40000
03/04/2005 02:30:00*105.44000*105.45000*105.45000*105.40000
03/04/2005 02:35:00*105.45000*105.42000*105.45000*105.41000
03/04/2005 02:40:00*105.42000*105.45000*105.45000*105.42000
03/04/2005 02:45:00*105.45000*105.42000*105.45000*105.41000
03/04/2005 02:50:00*105.42000*105.44000*105.45000*105.41000
03/04/2005 02:55:00*105.44000*105.42000*105.44000*105.41000
03/04/2005 03:00:00*105.42000*105.43000*105.44000*105.41000
03/04/2005 03:05:00*105.43000*105.39000*105.43000*105.39000
03/04/2005 03:10:00*105.39000*105.39000*105.41000*105.38000
03/04/2005 03:15:00*105.39000*105.40000*105.42000*105.39000
03/04/2005 03:20:00*105.40000*105.41000*105.41000*105.38000
03/04/2005 03:25:00*105.41000*105.39000*105.41000*105.38000
03/04/2005 03:30:00*105.39000*105.40000*105.41000*105.37000
03/04/2005 03:35:00*105.40000*105.40000*105.40000*105.38000
03/04/2005 03:40:00*105.40000*105.40000*105.41000*105.38000
03/04/2005 03:45:00*105.40000*105.46000*105.46000*105.40000
03/04/2005 03:50:00*105.46000*105.43000*105.49000*105.42000
03/04/2005 03:55:00*105.43000*105.48000*105.48000*105.42000
03/04/2005 04:00:00*105.48000*105.44000*105.49000*105.43000
03/04/2005 04:05:00*105.44000*105.44000*105.47000*105.43000
03/04/2005 04:10:00*105.44000*105.46000*105.46000*105.43000
03/04/2005 04:15:00*105.46000*105.45000*105.48000*105.43000
03/04/2005 04:20:00*105.45000*105.42000*105.45000*105.41000
03/04/2005 04:25:00*105.42000*105.41000*105.43000*105.40000
03/04/2005 04:30:00*105.41000*105.40000*105.42000*105.38000
03/04/2005 04:35:00*105.40000*105.36000*105.40000*105.35000
03/04/2005 04:40:00*105.36000*105.42000*105.42000*105.36000
03/04/2005 04:45:00*105.42000*105.39000*105.42000*105.38000
03/04/2005 04:50:00*105.39000*105.36000*105.40000*105.35000
03/04/2005 04:55:00*105.36000*105.32000*105.37000*105.31000
03/04/2005 05:00:00*105.32000*105.32000*105.35000*105.32000
03/04/2005 05:05:00*105.32000*105.33000*105.34000*105.31000
03/04/2005 05:10:00*105.33000*105.35000*105.35000*105.32000
03/04/2005 05:15:00*105.35000*105.36000*105.36000*105.33000
03/04/2005 05:20:00*105.36000*105.35000*105.36000*105.34000
03/04/2005 05:25:00*105.35000*105.33000*105.36000*105.31000
03/04/2005 05:30:00*105.33000*105.35000*105.35000*105.31000
03/04/2005 05:35:00*105.35000*105.35000*105.37000*105.33000
03/04/2005 05:40:00*105.35000*105.33000*105.37000*105.33000
03/04/2005 05:45:00*105.33000*105.29000*105.34000*105.29000
03/04/2005 05:50:00*105.29000*105.30000*105.31000*105.29000
03/04/2005 05:55:00*105.30000*105.29000*105.33000*105.28000
03/04/2005 06:00:00*105.29000*105.33000*105.33000*105.29000
03/04/2005 06:05:00*105.33000*105.33000*105.33000*105.29000
03/04/2005 06:10:00*105.33000*105.36000*105.36000*105.32000
03/04/2005 06:15:00*105.36000*105.36000*105.37000*105.35000
03/04/2005 06:20:00*105.36000*105.36000*105.38000*105.36000
03/04/2005 06:25:00*105.36000*105.37000*105.38000*105.35000
03/04/2005 06:30:00*105.37000*105.36000*105.38000*105.35000
03/04/2005 06:35:00*105.36000*105.35000*105.38000*105.34000
03/04/2005 06:40:00*105.35000*105.37000*105.38000*105.34000
03/04/2005 06:45:00*105.37000*105.36000*105.38000*105.34000
03/04/2005 06:50:00*105.36000*105.37000*105.39000*105.35000
03/04/2005 06:55:00*105.37000*105.40000*105.40000*105.35000
03/04/2005 07:00:00*105.40000*105.40000*105.40000*105.37000
03/04/2005 07:05:00*105.40000*105.40000*105.42000*105.39000
03/04/2005 07:10:00*105.40000*105.43000*105.43000*105.38000
03/04/2005 07:15:00*105.43000*105.42000*105.43000*105.39000
03/04/2005 07:20:00*105.42000*105.37000*105.42000*105.36000
03/04/2005 07:25:00*105.37000*105.37000*105.38000*105.34000
03/04/2005 07:30:00*105.37000*105.37000*105.42000*105.36000
03/04/2005 07:35:00*105.37000*105.39000*105.40000*105.36000
03/04/2005 07:40:00*105.39000*105.37000*105.42000*105.37000
03/04/2005 07:45:00*105.37000*105.42000*105.42000*105.34000
03/04/2005 07:50:00*105.42000*105.42000*105.44000*105.40000
03/04/2005 07:55:00*105.42000*105.34000*105.42000*105.34000
03/04/2005 08:00:00*105.34000*105.39000*105.39000*105.34000
03/04/2005 08:05:00*105.39000*105.39000*105.40000*105.36000
03/04/2005 08:10:00*105.39000*105.46000*105.46000*105.39000
03/04/2005 08:15:00*105.46000*105.41000*105.46000*105.37000
03/04/2005 08:20:00*105.41000*105.41000*105.44000*105.37000
03/04/2005 08:25:00*105.41000*105.42000*105.47000*105.40000
03/04/2005 08:30:00*105.42000*105.42000*105.57000*105.02000
03/04/2005 08:35:00*105.42000*105.44000*105.57000*105.35000
03/04/2005 08:40:00*105.44000*105.35000*105.47000*105.35000
03/04/2005 08:45:00*105.35000*105.26000*105.36000*105.25000
03/04/2005 08:50:00*105.26000*105.21000*105.28000*105.17000
03/04/2005 08:55:00*105.21000*105.20000*105.27000*105.19000
03/04/2005 09:00:00*105.20000*105.19000*105.22000*105.08000
03/04/2005 09:05:00*105.19000*105.14000*105.22000*105.14000
03/04/2005 09:10:00*105.14000*105.05000*105.16000*105.03000
03/04/2005 09:15:00*105.05000*104.91000*105.05000*104.84000
03/04/2005 09:20:00*104.91000*104.75000*104.91000*104.75000
03/04/2005 09:25:00*104.75000*104.68000*104.75000*104.67000
03/04/2005 09:30:00*104.68000*104.69000*104.72000*104.64000
03/04/2005 09:35:00*104.69000*104.71000*104.75000*104.67000
03/04/2005 09:40:00*104.71000*104.78000*104.82000*104.66000
03/04/2005 09:45:00*104.78000*104.74000*104.79000*104.70000
03/04/2005 09:50:00*104.74000*104.61000*104.74000*104.61000
03/04/2005 09:55:00*104.61000*104.65000*104.70000*104.61000
03/04/2005 10:00:00*104.65000*104.61000*104.66000*104.59000
03/04/2005 10:05:00*104.61000*104.64000*104.65000*104.61000
03/04/2005 10:10:00*104.64000*104.67000*104.70000*104.62000
03/04/2005 10:15:00*104.67000*104.69000*104.69000*104.65000
03/04/2005 10:20:00*104.69000*104.66000*104.69000*104.63000
03/04/2005 10:25:00*104.66000*104.68000*104.70000*104.66000
03/04/2005 10:30:00*104.68000*104.50000*104.69000*104.46000
03/04/2005 10:35:00*104.50000*104.46000*104.50000*104.40000
03/04/2005 10:40:00*104.46000*104.48000*104.49000*104.44000
03/04/2005 10:45:00*104.48000*104.39000*104.48000*104.34000
03/04/2005 10:50:00*104.39000*104.36000*104.43000*104.33000
03/04/2005 10:55:00*104.36000*104.44000*104.44000*104.31000
03/04/2005 11:00:00*104.44000*104.47000*104.53000*104.44000
03/04/2005 11:05:00*104.47000*104.49000*104.51000*104.42000
03/04/2005 11:10:00*104.49000*104.53000*104.55000*104.46000
03/04/2005 11:15:00*104.53000*104.47000*104.55000*104.47000
03/04/2005 11:20:00*104.47000*104.49000*104.53000*104.44000
03/04/2005 11:25:00*104.49000*104.48000*104.50000*104.45000
03/04/2005 11:30:00*104.48000*104.42000*104.48000*104.39000
03/04/2005 11:35:00*104.42000*104.42000*104.43000*104.40000
03/04/2005 11:40:00*104.42000*104.39000*104.43000*104.34000
03/04/2005 11:45:00*104.39000*104.42000*104.43000*104.36000
03/04/2005 11:50:00*104.42000*104.46000*104.47000*104.42000
03/04/2005 11:55:00*104.46000*104.44000*104.46000*104.39000
03/04/2005 12:00:00*104.44000*104.45000*104.47000*104.42000
03/04/2005 12:05:00*104.45000*104.46000*104.46000*104.42000
03/04/2005 12:10:00*104.46000*104.47000*104.50000*104.46000
03/04/2005 12:15:00*104.47000*104.43000*104.47000*104.41000
03/04/2005 12:20:00*104.43000*104.41000*104.44000*104.40000
03/04/2005 12:25:00*104.41000*104.42000*104.43000*104.41000
03/04/2005 12:30:00*104.42000*104.42000*104.44000*104.42000
03/04/2005 12:35:00*104.42000*104.45000*104.45000*104.40000
03/04/2005 12:40:00*104.45000*104.46000*104.48000*104.44000
03/04/2005 12:45:00*104.46000*104.52000*104.54000*104.46000
03/04/2005 12:50:00*104.52000*104.53000*104.53000*104.50000
03/04/2005 12:55:00*104.53000*104.56000*104.58000*104.53000
03/04/2005 13:00:00*104.56000*104.55000*104.57000*104.53000
03/04/2005 13:05:00*104.55000*104.56000*104.57000*104.55000
03/04/2005 13:10:00*104.56000*104.53000*104.57000*104.53000
03/04/2005 13:15:00*104.53000*104.55000*104.56000*104.53000
03/04/2005 13:20:00*104.55000*104.56000*104.61000*104.53000
03/04/2005 13:25:00*104.56000*104.56000*104.58000*104.55000
03/04/2005 13:30:00*104.56000*104.56000*104.57000*104.55000
03/04/2005 13:35:00*104.56000*104.58000*104.59000*104.55000
03/04/2005 13:40:00*104.58000*104.54000*104.58000*104.53000
03/04/2005 13:45:00*104.54000*104.51000*104.54000*104.50000
03/04/2005 13:50:00*104.51000*104.53000*104.54000*104.51000
03/04/2005 13:55:00*104.53000*104.53000*104.55000*104.52000
03/04/2005 14:00:00*104.53000*104.56000*104.57000*104.53000
03/04/2005 14:05:00*104.56000*104.59000*104.59000*104.56000
03/04/2005 14:10:00*104.59000*104.61000*104.62000*104.58000
03/04/2005 14:15:00*104.61000*104.59000*104.61000*104.58000
03/04/2005 14:20:00*104.59000*104.59000*104.61000*104.58000
03/04/2005 14:25:00*104.59000*104.61000*104.62000*104.59000
03/04/2005 14:30:00*104.61000*104.61000*104.63000*104.60000
03/04/2005 14:35:00*104.61000*104.63000*104.65000*104.61000
03/04/2005 14:40:00*104.63000*104.63000*104.64000*104.61000
03/04/2005 14:45:00*104.63000*104.66000*104.67000*104.63000
03/04/2005 14:50:00*104.66000*104.63000*104.66000*104.61000
03/04/2005 14:55:00*104.63000*104.66000*104.66000*104.63000
03/04/2005 15:00:00*104.66000*104.68000*104.69000*104.66000
03/04/2005 15:05:00*104.68000*104.69000*104.70000*104.67000
03/04/2005 15:10:00*104.69000*104.69000*104.70000*104.67000
03/04/2005 15:15:00*104.69000*104.69000*104.71000*104.68000
03/04/2005 15:20:00*104.69000*104.70000*104.71000*104.69000
03/04/2005 15:25:00*104.70000*104.71000*104.74000*104.69000
03/04/2005 15:30:00*104.71000*104.72000*104.74000*104.69000
03/04/2005 15:35:00*104.72000*104.73000*104.76000*104.72000
03/04/2005 15:40:00*104.73000*104.72000*104.78000*104.70000
03/04/2005 15:45:00*104.72000*104.70000*104.73000*104.67000
03/04/2005 15:50:00*104.70000*104.71000*104.73000*104.70000
03/04/2005 15:55:00*104.72000*104.74000*104.76000*104.71000
03/04/2005 16:00:00*104.73000*104.74000*104.76000*104.72000
