04/19/2005 17:05:00*106.74000*106.75000*106.76000*106.71000
04/19/2005 17:10:00*106.75000*106.77000*106.77000*106.73000
04/19/2005 17:15:00*106.77000*106.74000*106.77000*106.73000
04/19/2005 17:20:00*106.74000*106.73000*106.74000*106.72000
04/19/2005 17:25:00*106.73000*106.75000*106.75000*106.71000
04/19/2005 17:30:00*106.75000*106.75000*106.75000*106.73000
04/19/2005 17:35:00*106.75000*106.77000*106.77000*106.74000
04/19/2005 17:40:00*106.77000*106.79000*106.80000*106.75000
04/19/2005 17:45:00*106.79000*106.79000*106.80000*106.75000
04/19/2005 17:50:00*106.79000*106.82000*106.83000*106.79000
04/19/2005 17:55:00*106.82000*106.85000*106.85000*106.79000
04/19/2005 18:00:00*106.85000*106.82000*106.85000*106.81000
04/19/2005 18:05:00*106.82000*106.81000*106.83000*106.79000
04/19/2005 18:10:00*106.81000*106.83000*106.83000*106.79000
04/19/2005 18:15:00*106.83000*106.84000*106.86000*106.82000
04/19/2005 18:20:00*106.84000*106.83000*106.84000*106.82000
04/19/2005 18:25:00*106.83000*106.83000*106.84000*106.81000
04/19/2005 18:30:00*106.83000*106.81000*106.84000*106.80000
04/19/2005 18:35:00*106.81000*106.83000*106.83000*106.80000
04/19/2005 18:40:00*106.83000*106.84000*106.86000*106.82000
04/19/2005 18:45:00*106.84000*106.85000*106.85000*106.83000
04/19/2005 18:50:00*106.85000*106.88000*106.89000*106.82000
04/19/2005 18:55:00*106.88000*106.87000*106.89000*106.87000
04/19/2005 19:00:00*106.87000*106.89000*106.89000*106.84000
04/19/2005 19:05:00*106.89000*106.86000*106.90000*106.85000
04/19/2005 19:10:00*106.86000*106.85000*106.87000*106.82000
04/19/2005 19:15:00*106.85000*106.83000*106.86000*106.81000
04/19/2005 19:20:00*106.83000*106.89000*106.89000*106.82000
04/19/2005 19:25:00*106.89000*106.91000*106.91000*106.88000
04/19/2005 19:30:00*106.91000*106.91000*106.92000*106.85000
04/19/2005 19:35:00*106.91000*106.93000*106.93000*106.89000
04/19/2005 19:40:00*106.93000*106.94000*106.94000*106.90000
04/19/2005 19:45:00*106.94000*106.88000*106.94000*106.86000
04/19/2005 19:50:00*106.88000*106.89000*106.89000*106.86000
04/19/2005 19:55:00*106.89000*106.92000*106.93000*106.88000
04/19/2005 20:00:00*106.92000*106.92000*106.93000*106.88000
04/19/2005 20:05:00*106.92000*106.91000*106.93000*106.87000
04/19/2005 20:10:00*106.91000*106.90000*106.91000*106.89000
04/19/2005 20:15:00*106.90000*106.85000*106.91000*106.84000
04/19/2005 20:20:00*106.85000*106.82000*106.87000*106.82000
04/19/2005 20:25:00*106.82000*106.84000*106.86000*106.81000
04/19/2005 20:30:00*106.84000*106.88000*106.89000*106.83000
04/19/2005 20:35:00*106.88000*106.88000*106.91000*106.87000
04/19/2005 20:40:00*106.88000*106.88000*106.88000*106.82000
04/19/2005 20:45:00*106.88000*106.87000*106.89000*106.85000
04/19/2005 20:50:00*106.87000*106.84000*106.88000*106.82000
04/19/2005 20:55:00*106.84000*106.77000*106.86000*106.74000
04/19/2005 21:00:00*106.77000*106.78000*106.80000*106.77000
04/19/2005 21:05:00*106.78000*106.80000*106.81000*106.78000
04/19/2005 21:10:00*106.80000*106.80000*106.82000*106.79000
04/19/2005 21:15:00*106.80000*106.82000*106.83000*106.79000
04/19/2005 21:20:00*106.82000*106.82000*106.83000*106.80000
04/19/2005 21:25:00*106.82000*106.82000*106.82000*106.79000
04/19/2005 21:30:00*106.82000*106.82000*106.83000*106.78000
04/19/2005 21:35:00*106.82000*106.79000*106.83000*106.78000
04/19/2005 21:40:00*106.79000*106.77000*106.80000*106.76000
04/19/2005 21:45:00*106.77000*106.77000*106.81000*106.74000
04/19/2005 21:50:00*106.77000*106.83000*106.83000*106.74000
04/19/2005 21:55:00*106.83000*106.84000*106.84000*106.80000
04/19/2005 22:00:00*106.84000*106.84000*106.86000*106.83000
04/19/2005 22:05:00*106.84000*106.85000*106.86000*106.82000
04/19/2005 22:10:00*106.85000*106.81000*106.86000*106.81000
04/19/2005 22:15:00*106.81000*106.84000*106.85000*106.80000
04/19/2005 22:20:00*106.84000*106.87000*106.87000*106.82000
04/19/2005 22:25:00*106.87000*106.87000*106.88000*106.85000
04/19/2005 22:30:00*106.87000*106.86000*106.87000*106.84000
04/19/2005 22:35:00*106.86000*106.85000*106.86000*106.83000
04/19/2005 22:40:00*106.85000*106.86000*106.89000*106.85000
04/19/2005 22:45:00*106.86000*106.85000*106.88000*106.85000
04/19/2005 22:50:00*106.85000*106.86000*106.87000*106.84000
04/19/2005 22:55:00*106.86000*106.87000*106.87000*106.84000
04/19/2005 23:00:00*106.87000*106.89000*106.89000*106.86000
04/19/2005 23:05:00*106.89000*106.92000*106.94000*106.88000
04/19/2005 23:10:00*106.92000*106.89000*106.94000*106.89000
04/19/2005 23:15:00*106.89000*106.90000*106.90000*106.88000
04/19/2005 23:20:00*106.90000*106.91000*106.91000*106.89000
04/19/2005 23:25:00*106.91000*106.91000*106.93000*106.90000
04/19/2005 23:30:00*106.91000*106.92000*106.93000*106.89000
04/19/2005 23:35:00*106.92000*106.86000*106.92000*106.86000
04/19/2005 23:40:00*106.86000*106.87000*106.88000*106.84000
04/19/2005 23:45:00*106.87000*106.83000*106.89000*106.83000
04/19/2005 23:50:00*106.83000*106.81000*106.86000*106.79000
04/19/2005 23:55:00*106.81000*106.82000*106.82000*106.81000
04/20/2005 00:00:00*106.82000*106.85000*106.85000*106.81000
04/20/2005 00:05:00*106.85000*106.85000*106.86000*106.83000
04/20/2005 00:10:00*106.85000*106.85000*106.86000*106.83000
04/20/2005 00:15:00*106.85000*106.88000*106.89000*106.84000
04/20/2005 00:20:00*106.88000*106.89000*106.90000*106.88000
04/20/2005 00:25:00*106.89000*106.90000*106.91000*106.88000
04/20/2005 00:30:00*106.90000*106.90000*106.91000*106.88000
04/20/2005 00:35:00*106.90000*106.87000*106.92000*106.87000
04/20/2005 00:40:00*106.87000*106.88000*106.89000*106.86000
04/20/2005 00:45:00*106.88000*106.89000*106.92000*106.86000
04/20/2005 00:50:00*106.89000*106.89000*106.91000*106.89000
04/20/2005 00:55:00*106.89000*106.90000*106.91000*106.88000
04/20/2005 01:00:00*106.90000*106.91000*106.92000*106.87000
04/20/2005 01:05:00*106.91000*106.92000*106.92000*106.89000
04/20/2005 01:10:00*106.92000*106.90000*106.93000*106.89000
04/20/2005 01:15:00*106.90000*106.88000*106.91000*106.88000
04/20/2005 01:20:00*106.88000*106.90000*106.90000*106.88000
04/20/2005 01:25:00*106.90000*106.91000*106.92000*106.90000
04/20/2005 01:30:00*106.91000*106.90000*106.92000*106.89000
04/20/2005 01:35:00*106.90000*106.88000*106.91000*106.87000
04/20/2005 01:40:00*106.88000*106.89000*106.90000*106.87000
04/20/2005 01:45:00*106.89000*106.87000*106.90000*106.87000
04/20/2005 01:50:00*106.87000*106.86000*106.88000*106.85000
04/20/2005 01:55:00*106.86000*106.86000*106.88000*106.86000
04/20/2005 02:00:00*106.86000*106.86000*106.88000*106.86000
04/20/2005 02:05:00*106.86000*106.87000*106.87000*106.84000
04/20/2005 02:10:00*106.87000*106.89000*106.92000*106.86000
04/20/2005 02:15:00*106.89000*106.91000*106.91000*106.88000
04/20/2005 02:20:00*106.91000*106.93000*106.96000*106.90000
04/20/2005 02:25:00*106.93000*106.92000*106.94000*106.92000
04/20/2005 02:30:00*106.92000*106.97000*106.99000*106.92000
04/20/2005 02:35:00*106.97000*106.94000*106.97000*106.92000
04/20/2005 02:40:00*106.94000*106.96000*107.01000*106.94000
04/20/2005 02:45:00*106.96000*106.93000*106.98000*106.92000
04/20/2005 02:50:00*106.93000*106.89000*106.93000*106.89000
04/20/2005 02:55:00*106.89000*106.90000*106.93000*106.89000
04/20/2005 03:00:00*106.90000*106.87000*106.91000*106.87000
04/20/2005 03:05:00*106.87000*106.89000*106.90000*106.84000
04/20/2005 03:10:00*106.89000*106.88000*106.92000*106.87000
04/20/2005 03:15:00*106.88000*106.87000*106.92000*106.83000
04/20/2005 03:20:00*106.87000*106.90000*106.91000*106.87000
04/20/2005 03:25:00*106.90000*106.88000*106.90000*106.87000
04/20/2005 03:30:00*106.88000*106.81000*106.90000*106.79000
04/20/2005 03:35:00*106.81000*106.86000*106.87000*106.79000
04/20/2005 03:40:00*106.86000*106.88000*106.90000*106.86000
04/20/2005 03:45:00*106.88000*106.87000*106.91000*106.86000
04/20/2005 03:50:00*106.87000*106.89000*106.91000*106.86000
04/20/2005 03:55:00*106.89000*106.91000*106.92000*106.89000
04/20/2005 04:00:00*106.91000*106.87000*106.94000*106.87000
04/20/2005 04:05:00*106.87000*106.91000*106.91000*106.86000
04/20/2005 04:10:00*106.91000*106.96000*106.97000*106.89000
04/20/2005 04:15:00*106.96000*106.94000*106.97000*106.92000
04/20/2005 04:20:00*106.94000*106.97000*107.00000*106.93000
04/20/2005 04:25:00*106.97000*106.96000*106.98000*106.92000
04/20/2005 04:30:00*106.96000*106.93000*106.97000*106.93000
04/20/2005 04:35:00*106.93000*106.95000*106.97000*106.93000
04/20/2005 04:40:00*106.95000*106.99000*106.99000*106.94000
04/20/2005 04:45:00*106.99000*106.97000*107.04000*106.97000
04/20/2005 04:50:00*106.97000*106.96000*106.99000*106.95000
04/20/2005 04:55:00*106.96000*106.90000*106.96000*106.89000
04/20/2005 05:00:00*106.90000*106.94000*106.95000*106.90000
04/20/2005 05:05:00*106.94000*106.93000*106.96000*106.92000
04/20/2005 05:10:00*106.93000*106.92000*106.93000*106.86000
04/20/2005 05:15:00*106.92000*106.92000*106.94000*106.90000
04/20/2005 05:20:00*106.92000*106.92000*106.94000*106.89000
04/20/2005 05:25:00*106.92000*106.93000*106.94000*106.90000
04/20/2005 05:30:00*106.93000*106.93000*106.95000*106.93000
04/20/2005 05:35:00*106.93000*106.96000*106.98000*106.93000
04/20/2005 05:40:00*106.96000*106.95000*106.96000*106.94000
04/20/2005 05:45:00*106.95000*106.92000*106.95000*106.92000
04/20/2005 05:50:00*106.92000*106.93000*106.93000*106.90000
04/20/2005 05:55:00*106.93000*106.91000*106.93000*106.91000
04/20/2005 06:00:00*106.91000*106.91000*106.92000*106.89000
04/20/2005 06:05:00*106.91000*106.91000*106.92000*106.91000
04/20/2005 06:10:00*106.91000*106.93000*106.93000*106.90000
04/20/2005 06:15:00*106.93000*106.94000*106.94000*106.91000
04/20/2005 06:20:00*106.94000*106.97000*106.98000*106.94000
04/20/2005 06:25:00*106.97000*106.96000*106.97000*106.95000
04/20/2005 06:30:00*106.96000*106.96000*106.97000*106.94000
04/20/2005 06:35:00*106.96000*106.94000*106.99000*106.93000
04/20/2005 06:40:00*106.94000*106.86000*106.95000*106.86000
04/20/2005 06:45:00*106.86000*106.84000*106.87000*106.83000
04/20/2005 06:50:00*106.84000*106.86000*106.86000*106.83000
04/20/2005 06:55:00*106.86000*106.88000*106.89000*106.85000
04/20/2005 07:00:00*106.88000*106.88000*106.90000*106.86000
04/20/2005 07:05:00*106.88000*106.89000*106.91000*106.87000
04/20/2005 07:10:00*106.89000*106.87000*106.90000*106.86000
04/20/2005 07:15:00*106.87000*106.82000*106.87000*106.82000
04/20/2005 07:20:00*106.82000*106.84000*106.85000*106.82000
04/20/2005 07:25:00*106.84000*106.84000*106.85000*106.83000
04/20/2005 07:30:00*106.84000*106.83000*106.85000*106.82000
04/20/2005 07:35:00*106.83000*106.82000*106.86000*106.82000
04/20/2005 07:40:00*106.82000*106.79000*106.83000*106.74000
04/20/2005 07:45:00*106.79000*106.79000*106.80000*106.77000
04/20/2005 07:50:00*106.79000*106.81000*106.83000*106.76000
04/20/2005 07:55:00*106.81000*106.83000*106.84000*106.81000
04/20/2005 08:00:00*106.83000*106.83000*106.83000*106.80000
04/20/2005 08:05:00*106.83000*106.87000*106.89000*106.81000
04/20/2005 08:10:00*106.87000*106.89000*106.89000*106.86000
04/20/2005 08:15:00*106.89000*106.92000*106.94000*106.86000
04/20/2005 08:20:00*106.92000*106.98000*107.00000*106.92000
04/20/2005 08:25:00*106.98000*106.96000*106.99000*106.95000
04/20/2005 08:30:00*106.96000*107.26000*107.35000*106.96000
04/20/2005 08:35:00*107.26000*107.27000*107.35000*107.22000
04/20/2005 08:40:00*107.27000*107.30000*107.32000*107.25000
04/20/2005 08:45:00*107.30000*107.35000*107.36000*107.29000
04/20/2005 08:50:00*107.35000*107.36000*107.38000*107.32000
04/20/2005 08:55:00*107.36000*107.34000*107.38000*107.31000
04/20/2005 09:00:00*107.34000*107.35000*107.36000*107.29000
04/20/2005 09:05:00*107.35000*107.35000*107.37000*107.32000
04/20/2005 09:10:00*107.35000*107.43000*107.46000*107.34000
04/20/2005 09:15:00*107.43000*107.47000*107.47000*107.42000
04/20/2005 09:20:00*107.47000*107.42000*107.47000*107.40000
04/20/2005 09:25:00*107.42000*107.43000*107.45000*107.40000
04/20/2005 09:30:00*107.43000*107.36000*107.45000*107.33000
04/20/2005 09:35:00*107.36000*107.28000*107.38000*107.27000
04/20/2005 09:40:00*107.28000*107.25000*107.30000*107.22000
04/20/2005 09:45:00*107.25000*107.30000*107.32000*107.23000
04/20/2005 09:50:00*107.30000*107.17000*107.32000*107.17000
04/20/2005 09:55:00*107.17000*107.08000*107.18000*107.06000
04/20/2005 10:00:00*107.08000*107.05000*107.09000*107.00000
04/20/2005 10:05:00*107.05000*107.04000*107.08000*107.01000
04/20/2005 10:10:00*107.04000*106.92000*107.05000*106.89000
04/20/2005 10:15:00*106.92000*106.92000*106.97000*106.92000
04/20/2005 10:20:00*106.92000*106.94000*106.99000*106.90000
04/20/2005 10:25:00*106.94000*106.97000*106.99000*106.93000
04/20/2005 10:30:00*106.97000*106.83000*106.97000*106.80000
04/20/2005 10:35:00*106.83000*106.82000*106.85000*106.77000
04/20/2005 10:40:00*106.82000*106.86000*106.86000*106.80000
04/20/2005 10:45:00*106.86000*106.88000*106.88000*106.82000
04/20/2005 10:50:00*106.88000*106.93000*106.94000*106.83000
04/20/2005 10:55:00*106.93000*106.89000*106.96000*106.88000
04/20/2005 11:00:00*106.89000*106.86000*106.91000*106.85000
04/20/2005 11:05:00*106.86000*106.84000*106.89000*106.83000
04/20/2005 11:10:00*106.84000*106.83000*106.86000*106.82000
04/20/2005 11:15:00*106.83000*106.76000*106.85000*106.76000
04/20/2005 11:20:00*106.76000*106.69000*106.78000*106.59000
04/20/2005 11:25:00*106.69000*106.61000*106.69000*106.58000
04/20/2005 11:30:00*106.61000*106.66000*106.66000*106.61000
04/20/2005 11:35:00*106.66000*106.62000*106.67000*106.56000
04/20/2005 11:40:00*106.62000*106.72000*106.72000*106.58000
04/20/2005 11:45:00*106.72000*106.72000*106.73000*106.65000
04/20/2005 11:50:00*106.72000*106.77000*106.78000*106.72000
04/20/2005 11:55:00*106.77000*106.80000*106.86000*106.77000
04/20/2005 12:00:00*106.80000*106.76000*106.85000*106.76000
04/20/2005 12:05:00*106.76000*106.76000*106.79000*106.74000
04/20/2005 12:10:00*106.76000*106.81000*106.81000*106.76000
04/20/2005 12:15:00*106.81000*106.87000*106.87000*106.80000
04/20/2005 12:20:00*106.87000*106.84000*106.87000*106.83000
04/20/2005 12:25:00*106.84000*106.80000*106.84000*106.78000
04/20/2005 12:30:00*106.80000*106.76000*106.81000*106.75000
04/20/2005 12:35:00*106.76000*106.79000*106.80000*106.75000
04/20/2005 12:40:00*106.79000*106.74000*106.79000*106.72000
04/20/2005 12:45:00*106.74000*106.72000*106.74000*106.70000
04/20/2005 12:50:00*106.72000*106.76000*106.76000*106.71000
04/20/2005 12:55:00*106.76000*106.75000*106.76000*106.72000
04/20/2005 13:00:00*106.75000*106.78000*106.81000*106.73000
04/20/2005 13:05:00*106.78000*106.78000*106.80000*106.76000
04/20/2005 13:10:00*106.78000*106.79000*106.82000*106.78000
04/20/2005 13:15:00*106.79000*106.76000*106.80000*106.75000
04/20/2005 13:20:00*106.76000*106.76000*106.77000*106.74000
04/20/2005 13:25:00*106.76000*106.77000*106.77000*106.75000
04/20/2005 13:30:00*106.77000*106.76000*106.79000*106.76000
04/20/2005 13:35:00*106.76000*106.73000*106.76000*106.72000
04/20/2005 13:40:00*106.73000*106.73000*106.73000*106.70000
04/20/2005 13:45:00*106.73000*106.75000*106.77000*106.72000
04/20/2005 13:50:00*106.75000*106.76000*106.77000*106.75000
04/20/2005 13:55:00*106.76000*106.76000*106.76000*106.74000
04/20/2005 14:00:00*106.76000*106.83000*106.83000*106.72000
04/20/2005 14:05:00*106.83000*106.83000*106.84000*106.80000
04/20/2005 14:10:00*106.83000*106.88000*106.89000*106.83000
04/20/2005 14:15:00*106.88000*106.87000*106.90000*106.86000
04/20/2005 14:20:00*106.87000*106.87000*106.88000*106.82000
04/20/2005 14:25:00*106.87000*106.82000*106.87000*106.81000
04/20/2005 14:30:00*106.82000*106.81000*106.83000*106.79000
04/20/2005 14:35:00*106.81000*106.84000*106.84000*106.81000
04/20/2005 14:40:00*106.84000*106.80000*106.84000*106.77000
04/20/2005 14:45:00*106.80000*106.79000*106.80000*106.77000
04/20/2005 14:50:00*106.79000*106.79000*106.81000*106.77000
04/20/2005 14:55:00*106.79000*106.82000*106.83000*106.79000
04/20/2005 15:00:00*106.82000*106.81000*106.82000*106.80000
04/20/2005 15:05:00*106.81000*106.77000*106.81000*106.76000
04/20/2005 15:10:00*106.77000*106.79000*106.80000*106.77000
04/20/2005 15:15:00*106.79000*106.79000*106.80000*106.76000
04/20/2005 15:20:00*106.79000*106.72000*106.79000*106.71000
04/20/2005 15:25:00*106.72000*106.77000*106.77000*106.72000
04/20/2005 15:30:00*106.77000*106.76000*106.78000*106.75000
04/20/2005 15:35:00*106.76000*106.76000*106.77000*106.74000
04/20/2005 15:40:00*106.76000*106.72000*106.76000*106.72000
04/20/2005 15:45:00*106.72000*106.71000*106.73000*106.69000
04/20/2005 15:50:00*106.71000*106.72000*106.74000*106.70000
04/20/2005 15:55:00*106.72000*106.74000*106.75000*106.71000
04/20/2005 16:00:00*106.74000*106.76000*106.77000*106.74000
04/20/2005 16:05:00*106.76000*106.79000*106.79000*106.74000
04/20/2005 16:10:00*106.79000*106.79000*106.80000*106.74000
04/20/2005 16:15:00*106.79000*106.77000*106.81000*106.76000
04/20/2005 16:20:00*106.77000*106.78000*106.80000*106.77000
04/20/2005 16:25:00*106.78000*106.80000*106.80000*106.77000
04/20/2005 16:30:00*106.80000*106.82000*106.83000*106.79000
04/20/2005 16:35:00*106.82000*106.79000*106.82000*106.78000
04/20/2005 16:40:00*106.79000*106.80000*106.80000*106.78000
04/20/2005 16:45:00*106.80000*106.81000*106.83000*106.80000
04/20/2005 16:50:00*106.81000*106.82000*106.82000*106.78000
04/20/2005 16:55:00*106.82000*106.83000*106.84000*106.80000
04/20/2005 17:00:00*106.83000*106.87000*106.87000*106.83000
