05/09/2005 17:05:00*105.62000*105.62000*105.63000*105.61000
05/09/2005 17:10:00*105.62000*105.56000*105.62000*105.55000
05/09/2005 17:15:00*105.56000*105.60000*105.61000*105.56000
05/09/2005 17:20:00*105.60000*105.61000*105.63000*105.60000
05/09/2005 17:25:00*105.61000*105.63000*105.63000*105.60000
05/09/2005 17:30:00*105.63000*105.64000*105.64000*105.62000
05/09/2005 17:35:00*105.64000*105.63000*105.64000*105.62000
05/09/2005 17:40:00*105.63000*105.63000*105.64000*105.61000
05/09/2005 17:45:00*105.63000*105.64000*105.64000*105.61000
05/09/2005 17:50:00*105.64000*105.63000*105.64000*105.62000
05/09/2005 17:55:00*105.63000*105.65000*105.65000*105.62000
05/09/2005 18:00:00*105.65000*105.67000*105.67000*105.64000
05/09/2005 18:05:00*105.67000*105.64000*105.68000*105.64000
05/09/2005 18:10:00*105.64000*105.66000*105.66000*105.62000
05/09/2005 18:15:00*105.66000*105.70000*105.70000*105.65000
05/09/2005 18:20:00*105.70000*105.70000*105.71000*105.68000
05/09/2005 18:25:00*105.70000*105.69000*105.72000*105.64000
05/09/2005 18:30:00*105.69000*105.70000*105.71000*105.67000
05/09/2005 18:35:00*105.70000*105.71000*105.72000*105.69000
05/09/2005 18:40:00*105.71000*105.66000*105.71000*105.65000
05/09/2005 18:45:00*105.66000*105.69000*105.69000*105.65000
05/09/2005 18:50:00*105.69000*105.70000*105.71000*105.68000
05/09/2005 18:55:00*105.70000*105.70000*105.72000*105.68000
05/09/2005 19:00:00*105.70000*105.70000*105.72000*105.68000
05/09/2005 19:05:00*105.70000*105.71000*105.71000*105.69000
05/09/2005 19:10:00*105.71000*105.71000*105.72000*105.70000
05/09/2005 19:15:00*105.71000*105.71000*105.71000*105.68000
05/09/2005 19:20:00*105.71000*105.69000*105.71000*105.68000
05/09/2005 19:25:00*105.69000*105.70000*105.71000*105.66000
05/09/2005 19:30:00*105.70000*105.72000*105.75000*105.70000
05/09/2005 19:35:00*105.72000*105.73000*105.75000*105.72000
05/09/2005 19:40:00*105.73000*105.72000*105.78000*105.72000
05/09/2005 19:45:00*105.72000*105.75000*105.75000*105.72000
05/09/2005 19:50:00*105.75000*105.73000*105.75000*105.71000
05/09/2005 19:55:00*105.73000*105.74000*105.74000*105.72000
05/09/2005 20:00:00*105.74000*105.74000*105.74000*105.70000
05/09/2005 20:05:00*105.74000*105.77000*105.81000*105.72000
05/09/2005 20:10:00*105.77000*105.75000*105.78000*105.75000
05/09/2005 20:15:00*105.75000*105.74000*105.75000*105.73000
05/09/2005 20:20:00*105.74000*105.73000*105.75000*105.72000
05/09/2005 20:25:00*105.73000*105.74000*105.75000*105.69000
05/09/2005 20:30:00*105.74000*105.71000*105.74000*105.70000
05/09/2005 20:35:00*105.71000*105.72000*105.72000*105.69000
05/09/2005 20:40:00*105.72000*105.72000*105.72000*105.70000
05/09/2005 20:45:00*105.72000*105.78000*105.79000*105.72000
05/09/2005 20:50:00*105.78000*105.80000*105.80000*105.76000
05/09/2005 20:55:00*105.80000*105.70000*105.80000*105.69000
05/09/2005 21:00:00*105.70000*105.64000*105.71000*105.64000
05/09/2005 21:05:00*105.64000*105.63000*105.66000*105.62000
05/09/2005 21:10:00*105.63000*105.61000*105.67000*105.61000
05/09/2005 21:15:00*105.61000*105.62000*105.64000*105.60000
05/09/2005 21:20:00*105.62000*105.64000*105.64000*105.61000
05/09/2005 21:25:00*105.64000*105.66000*105.67000*105.63000
05/09/2005 21:30:00*105.66000*105.66000*105.66000*105.64000
05/09/2005 21:35:00*105.66000*105.67000*105.69000*105.65000
05/09/2005 21:40:00*105.67000*105.64000*105.68000*105.64000
05/09/2005 21:45:00*105.64000*105.65000*105.66000*105.63000
05/09/2005 21:50:00*105.65000*105.65000*105.66000*105.63000
05/09/2005 21:55:00*105.65000*105.63000*105.65000*105.62000
05/09/2005 22:00:00*105.63000*105.63000*105.63000*105.61000
05/09/2005 22:05:00*105.63000*105.64000*105.64000*105.60000
05/09/2005 22:10:00*105.64000*105.63000*105.65000*105.61000
05/09/2005 22:15:00*105.63000*105.64000*105.64000*105.62000
05/09/2005 22:20:00*105.64000*105.59000*105.64000*105.58000
05/09/2005 22:25:00*105.59000*105.59000*105.59000*105.56000
05/09/2005 22:30:00*105.59000*105.60000*105.61000*105.57000
05/09/2005 22:35:00*105.60000*105.60000*105.62000*105.59000
05/09/2005 22:40:00*105.60000*105.63000*105.63000*105.59000
05/09/2005 22:45:00*105.63000*105.62000*105.64000*105.60000
05/09/2005 22:50:00*105.62000*105.63000*105.63000*105.60000
05/09/2005 22:55:00*105.63000*105.63000*105.64000*105.61000
05/09/2005 23:00:00*105.63000*105.63000*105.65000*105.62000
05/09/2005 23:05:00*105.63000*105.62000*105.63000*105.60000
05/09/2005 23:10:00*105.62000*105.62000*105.63000*105.60000
05/09/2005 23:15:00*105.62000*105.64000*105.64000*105.61000
05/09/2005 23:20:00*105.64000*105.64000*105.64000*105.63000
05/09/2005 23:25:00*105.64000*105.64000*105.64000*105.63000
05/09/2005 23:30:00*105.64000*105.64000*105.64000*105.63000
05/09/2005 23:35:00*105.64000*105.63000*105.64000*105.62000
05/09/2005 23:40:00*105.63000*105.64000*105.65000*105.63000
05/09/2005 23:45:00*105.64000*105.64000*105.66000*105.63000
05/09/2005 23:50:00*105.64000*105.65000*105.67000*105.64000
05/09/2005 23:55:00*105.65000*105.65000*105.66000*105.63000
05/10/2005 00:00:00*105.65000*105.64000*105.66000*105.63000
05/10/2005 00:05:00*105.64000*105.65000*105.66000*105.63000
05/10/2005 00:10:00*105.65000*105.65000*105.66000*105.63000
05/10/2005 00:15:00*105.65000*105.64000*105.67000*105.64000
05/10/2005 00:20:00*105.64000*105.67000*105.67000*105.64000
05/10/2005 00:25:00*105.67000*105.70000*105.70000*105.67000
05/10/2005 00:30:00*105.70000*105.69000*105.71000*105.68000
05/10/2005 00:35:00*105.69000*105.69000*105.70000*105.66000
05/10/2005 00:40:00*105.69000*105.72000*105.72000*105.69000
05/10/2005 00:45:00*105.72000*105.70000*105.73000*105.68000
05/10/2005 00:50:00*105.70000*105.68000*105.71000*105.67000
05/10/2005 00:55:00*105.68000*105.67000*105.70000*105.66000
05/10/2005 01:00:00*105.67000*105.66000*105.68000*105.64000
05/10/2005 01:05:00*105.66000*105.65000*105.67000*105.64000
05/10/2005 01:10:00*105.65000*105.68000*105.68000*105.65000
05/10/2005 01:15:00*105.68000*105.68000*105.70000*105.66000
05/10/2005 01:20:00*105.68000*105.65000*105.69000*105.65000
05/10/2005 01:25:00*105.65000*105.66000*105.67000*105.64000
05/10/2005 01:30:00*105.66000*105.66000*105.67000*105.65000
05/10/2005 01:35:00*105.66000*105.65000*105.67000*105.65000
05/10/2005 01:40:00*105.65000*105.65000*105.66000*105.64000
05/10/2005 01:45:00*105.65000*105.63000*105.66000*105.62000
05/10/2005 01:50:00*105.63000*105.63000*105.64000*105.61000
05/10/2005 01:55:00*105.63000*105.64000*105.66000*105.62000
05/10/2005 02:00:00*105.64000*105.66000*105.68000*105.62000
05/10/2005 02:05:00*105.66000*105.70000*105.72000*105.66000
05/10/2005 02:10:00*105.70000*105.71000*105.73000*105.68000
05/10/2005 02:15:00*105.71000*105.79000*105.79000*105.71000
05/10/2005 02:20:00*105.79000*105.79000*105.83000*105.75000
05/10/2005 02:25:00*105.79000*105.80000*105.82000*105.76000
05/10/2005 02:30:00*105.80000*105.86000*105.86000*105.78000
05/10/2005 02:35:00*105.86000*105.95000*105.95000*105.86000
05/10/2005 02:40:00*105.95000*105.95000*105.97000*105.92000
05/10/2005 02:45:00*105.95000*105.94000*105.95000*105.92000
05/10/2005 02:50:00*105.94000*105.90000*105.94000*105.89000
05/10/2005 02:55:00*105.90000*105.89000*105.90000*105.86000
05/10/2005 03:00:00*105.89000*105.93000*105.95000*105.89000
05/10/2005 03:05:00*105.93000*105.90000*105.94000*105.89000
05/10/2005 03:10:00*105.90000*105.85000*105.90000*105.84000
05/10/2005 03:15:00*105.85000*105.82000*105.85000*105.81000
05/10/2005 03:20:00*105.82000*105.82000*105.84000*105.80000
05/10/2005 03:25:00*105.82000*105.82000*105.82000*105.80000
05/10/2005 03:30:00*105.82000*105.82000*105.84000*105.81000
05/10/2005 03:35:00*105.82000*105.81000*105.83000*105.79000
05/10/2005 03:40:00*105.81000*105.80000*105.85000*105.79000
05/10/2005 03:45:00*105.80000*105.81000*105.85000*105.78000
05/10/2005 03:50:00*105.81000*105.82000*105.84000*105.81000
05/10/2005 03:55:00*105.82000*105.81000*105.84000*105.79000
05/10/2005 04:00:00*105.81000*105.82000*105.83000*105.80000
05/10/2005 04:05:00*105.82000*105.86000*105.86000*105.81000
05/10/2005 04:10:00*105.86000*105.89000*105.90000*105.86000
05/10/2005 04:15:00*105.89000*105.90000*105.91000*105.87000
05/10/2005 04:20:00*105.90000*105.91000*105.91000*105.89000
05/10/2005 04:25:00*105.91000*105.89000*105.91000*105.89000
05/10/2005 04:30:00*105.89000*105.88000*105.92000*105.88000
05/10/2005 04:35:00*105.88000*105.80000*105.89000*105.79000
05/10/2005 04:40:00*105.80000*105.75000*105.81000*105.73000
05/10/2005 04:45:00*105.75000*105.74000*105.77000*105.73000
05/10/2005 04:50:00*105.74000*105.70000*105.75000*105.67000
05/10/2005 04:55:00*105.70000*105.73000*105.75000*105.69000
05/10/2005 05:00:00*105.73000*105.74000*105.76000*105.72000
05/10/2005 05:05:00*105.74000*105.70000*105.75000*105.68000
05/10/2005 05:10:00*105.70000*105.69000*105.71000*105.66000
05/10/2005 05:15:00*105.69000*105.72000*105.73000*105.68000
05/10/2005 05:20:00*105.72000*105.73000*105.74000*105.69000
05/10/2005 05:25:00*105.73000*105.72000*105.74000*105.70000
05/10/2005 05:30:00*105.72000*105.72000*105.75000*105.72000
05/10/2005 05:35:00*105.72000*105.72000*105.73000*105.70000
05/10/2005 05:40:00*105.72000*105.77000*105.77000*105.71000
05/10/2005 05:45:00*105.77000*105.75000*105.77000*105.74000
05/10/2005 05:50:00*105.75000*105.74000*105.77000*105.74000
05/10/2005 05:55:00*105.74000*105.74000*105.75000*105.74000
05/10/2005 06:00:00*105.74000*105.75000*105.77000*105.74000
05/10/2005 06:05:00*105.75000*105.76000*105.77000*105.74000
05/10/2005 06:10:00*105.76000*105.78000*105.79000*105.75000
05/10/2005 06:15:00*105.78000*105.78000*105.81000*105.78000
05/10/2005 06:20:00*105.78000*105.78000*105.80000*105.78000
05/10/2005 06:25:00*105.78000*105.79000*105.80000*105.75000
05/10/2005 06:30:00*105.79000*105.81000*105.81000*105.79000
05/10/2005 06:35:00*105.81000*105.79000*105.82000*105.78000
05/10/2005 06:40:00*105.79000*105.76000*105.80000*105.76000
05/10/2005 06:45:00*105.76000*105.73000*105.77000*105.73000
05/10/2005 06:50:00*105.73000*105.69000*105.74000*105.67000
05/10/2005 06:55:00*105.69000*105.69000*105.72000*105.67000
05/10/2005 07:00:00*105.69000*105.66000*105.69000*105.66000
05/10/2005 07:05:00*105.66000*105.68000*105.70000*105.66000
05/10/2005 07:10:00*105.68000*105.64000*105.69000*105.64000
05/10/2005 07:15:00*105.64000*105.66000*105.67000*105.64000
05/10/2005 07:20:00*105.66000*105.71000*105.71000*105.64000
05/10/2005 07:25:00*105.71000*105.71000*105.72000*105.70000
05/10/2005 07:30:00*105.71000*105.70000*105.72000*105.69000
05/10/2005 07:35:00*105.70000*105.66000*105.71000*105.66000
05/10/2005 07:40:00*105.66000*105.64000*105.67000*105.62000
05/10/2005 07:45:00*105.64000*105.60000*105.65000*105.60000
05/10/2005 07:50:00*105.60000*105.61000*105.61000*105.57000
05/10/2005 07:55:00*105.61000*105.60000*105.64000*105.59000
05/10/2005 08:00:00*105.60000*105.62000*105.63000*105.58000
05/10/2005 08:05:00*105.62000*105.63000*105.64000*105.61000
05/10/2005 08:10:00*105.63000*105.66000*105.67000*105.62000
05/10/2005 08:15:00*105.66000*105.66000*105.67000*105.64000
05/10/2005 08:20:00*105.66000*105.65000*105.67000*105.64000
05/10/2005 08:25:00*105.65000*105.66000*105.67000*105.65000
05/10/2005 08:30:00*105.66000*105.69000*105.69000*105.66000
05/10/2005 08:35:00*105.69000*105.68000*105.71000*105.68000
05/10/2005 08:40:00*105.68000*105.62000*105.68000*105.62000
05/10/2005 08:45:00*105.62000*105.65000*105.66000*105.62000
05/10/2005 08:50:00*105.65000*105.64000*105.66000*105.62000
05/10/2005 08:55:00*105.64000*105.65000*105.66000*105.63000
05/10/2005 09:00:00*105.65000*105.65000*105.67000*105.64000
05/10/2005 09:05:00*105.65000*105.68000*105.70000*105.65000
05/10/2005 09:10:00*105.68000*105.71000*105.72000*105.67000
05/10/2005 09:15:00*105.71000*105.62000*105.72000*105.62000
05/10/2005 09:20:00*105.62000*105.46000*105.62000*105.44000
05/10/2005 09:25:00*105.46000*105.51000*105.52000*105.45000
05/10/2005 09:30:00*105.51000*105.47000*105.51000*105.44000
05/10/2005 09:35:00*105.47000*105.49000*105.50000*105.46000
05/10/2005 09:40:00*105.49000*105.43000*105.50000*105.41000
05/10/2005 09:45:00*105.43000*105.46000*105.47000*105.42000
05/10/2005 09:50:00*105.46000*105.44000*105.49000*105.44000
05/10/2005 09:55:00*105.44000*105.44000*105.46000*105.42000
05/10/2005 10:00:00*105.44000*105.39000*105.45000*105.35000
05/10/2005 10:05:00*105.39000*105.38000*105.44000*105.37000
05/10/2005 10:10:00*105.38000*105.42000*105.43000*105.38000
05/10/2005 10:15:00*105.42000*105.47000*105.48000*105.42000
05/10/2005 10:20:00*105.47000*105.46000*105.48000*105.44000
05/10/2005 10:25:00*105.46000*105.53000*105.54000*105.45000
05/10/2005 10:30:00*105.53000*105.49000*105.53000*105.47000
05/10/2005 10:35:00*105.49000*105.51000*105.54000*105.48000
05/10/2005 10:40:00*105.51000*105.44000*105.54000*105.44000
05/10/2005 10:45:00*105.44000*105.52000*105.52000*105.44000
05/10/2005 10:50:00*105.52000*105.47000*105.53000*105.45000
05/10/2005 10:55:00*105.47000*105.54000*105.54000*105.45000
05/10/2005 11:00:00*105.54000*105.56000*105.57000*105.54000
05/10/2005 11:05:00*105.56000*105.57000*105.62000*105.55000
05/10/2005 11:10:00*105.57000*105.56000*105.57000*105.55000
05/10/2005 11:15:00*105.56000*105.58000*105.59000*105.55000
05/10/2005 11:20:00*105.58000*105.55000*105.59000*105.55000
05/10/2005 11:25:00*105.55000*105.56000*105.58000*105.54000
05/10/2005 11:30:00*105.56000*105.61000*105.61000*105.56000
05/10/2005 11:35:00*105.61000*105.58000*105.62000*105.57000
05/10/2005 11:40:00*105.58000*105.55000*105.58000*105.55000
05/10/2005 11:45:00*105.55000*105.53000*105.56000*105.53000
05/10/2005 11:50:00*105.53000*105.52000*105.54000*105.50000
05/10/2005 11:55:00*105.52000*105.51000*105.56000*105.49000
05/10/2005 12:00:00*105.51000*105.54000*105.55000*105.51000
05/10/2005 12:05:00*105.54000*105.51000*105.55000*105.49000
05/10/2005 12:10:00*105.51000*105.58000*105.63000*105.51000
05/10/2005 12:15:00*105.58000*105.58000*105.62000*105.58000
05/10/2005 12:20:00*105.58000*105.57000*105.60000*105.55000
05/10/2005 12:25:00*105.57000*105.55000*105.59000*105.54000
05/10/2005 12:30:00*105.55000*105.54000*105.57000*105.53000
05/10/2005 12:35:00*105.54000*105.52000*105.55000*105.49000
05/10/2005 12:40:00*105.52000*105.56000*105.59000*105.52000
05/10/2005 12:45:00*105.56000*105.57000*105.60000*105.56000
05/10/2005 12:50:00*105.57000*105.58000*105.58000*105.56000
05/10/2005 12:55:00*105.58000*105.57000*105.59000*105.55000
05/10/2005 13:00:00*105.57000*105.55000*105.58000*105.53000
05/10/2005 13:05:00*105.55000*105.54000*105.56000*105.53000
05/10/2005 13:10:00*105.54000*105.54000*105.55000*105.52000
05/10/2005 13:15:00*105.54000*105.54000*105.55000*105.53000
05/10/2005 13:20:00*105.54000*105.55000*105.56000*105.53000
05/10/2005 13:25:00*105.55000*105.57000*105.59000*105.53000
05/10/2005 13:30:00*105.57000*105.58000*105.59000*105.57000
05/10/2005 13:35:00*105.58000*105.56000*105.59000*105.56000
05/10/2005 13:40:00*105.56000*105.55000*105.57000*105.55000
05/10/2005 13:45:00*105.55000*105.55000*105.57000*105.55000
05/10/2005 13:50:00*105.55000*105.55000*105.56000*105.54000
05/10/2005 13:55:00*105.55000*105.53000*105.56000*105.53000
05/10/2005 14:00:00*105.53000*105.52000*105.56000*105.51000
05/10/2005 14:05:00*105.52000*105.52000*105.53000*105.49000
05/10/2005 14:10:00*105.52000*105.51000*105.54000*105.50000
05/10/2005 14:15:00*105.51000*105.51000*105.53000*105.49000
05/10/2005 14:20:00*105.51000*105.49000*105.52000*105.48000
05/10/2005 14:25:00*105.49000*105.46000*105.50000*105.44000
05/10/2005 14:30:00*105.46000*105.54000*105.55000*105.46000
05/10/2005 14:35:00*105.54000*105.52000*105.54000*105.51000
05/10/2005 14:40:00*105.52000*105.51000*105.54000*105.51000
05/10/2005 14:45:00*105.51000*105.48000*105.52000*105.48000
05/10/2005 14:50:00*105.48000*105.46000*105.51000*105.45000
05/10/2005 14:55:00*105.46000*105.42000*105.48000*105.40000
05/10/2005 15:00:00*105.42000*105.49000*105.50000*105.42000
05/10/2005 15:05:00*105.49000*105.49000*105.50000*105.46000
05/10/2005 15:10:00*105.49000*105.48000*105.49000*105.47000
05/10/2005 15:15:00*105.48000*105.50000*105.51000*105.47000
05/10/2005 15:20:00*105.50000*105.51000*105.53000*105.50000
05/10/2005 15:25:00*105.51000*105.48000*105.51000*105.46000
05/10/2005 15:30:00*105.48000*105.50000*105.52000*105.48000
05/10/2005 15:35:00*105.50000*105.52000*105.53000*105.50000
05/10/2005 15:40:00*105.52000*105.53000*105.54000*105.51000
05/10/2005 15:45:00*105.53000*105.53000*105.54000*105.53000
05/10/2005 15:50:00*105.53000*105.52000*105.54000*105.51000
05/10/2005 15:55:00*105.52000*105.58000*105.58000*105.51000
05/10/2005 16:00:00*105.58000*105.57000*105.58000*105.55000
05/10/2005 16:05:00*105.57000*105.57000*105.57000*105.54000
05/10/2005 16:10:00*105.57000*105.57000*105.59000*105.53000
05/10/2005 16:15:00*105.57000*105.54000*105.57000*105.53000
05/10/2005 16:20:00*105.54000*105.58000*105.58000*105.53000
05/10/2005 16:25:00*105.58000*105.56000*105.59000*105.55000
05/10/2005 16:30:00*105.56000*105.57000*105.58000*105.54000
05/10/2005 16:35:00*105.57000*105.55000*105.58000*105.54000
05/10/2005 16:40:00*105.55000*105.56000*105.56000*105.53000
05/10/2005 16:45:00*105.56000*105.55000*105.56000*105.53000
05/10/2005 16:50:00*105.55000*105.54000*105.55000*105.53000
05/10/2005 16:55:00*105.54000*105.52000*105.55000*105.50000
05/10/2005 17:00:00*105.52000*105.53000*105.55000*105.52000
