03/04/2008 17:05:00*103.35000*103.32000*103.35000*103.31000
03/04/2008 17:10:00*103.32000*103.30000*103.33000*103.30000
03/04/2008 17:15:00*103.30000*103.33000*103.34000*103.30000
03/04/2008 17:20:00*103.33000*103.32000*103.35000*103.31000
03/04/2008 17:25:00*103.32000*103.33000*103.33000*103.31000
03/04/2008 17:30:00*103.33000*103.36000*103.36000*103.33000
03/04/2008 17:35:00*103.36000*103.43000*103.44000*103.36000
03/04/2008 17:40:00*103.43000*103.41000*103.43000*103.41000
03/04/2008 17:45:00*103.41000*103.44000*103.46000*103.41000
03/04/2008 17:50:00*103.44000*103.44000*103.45000*103.43000
03/04/2008 17:55:00*103.44000*103.45000*103.45000*103.44000
03/04/2008 18:00:00*103.45000*103.46000*103.46000*103.44000
03/04/2008 18:05:00*103.46000*103.45000*103.46000*103.42000
03/04/2008 18:10:00*103.45000*103.46000*103.48000*103.45000
03/04/2008 18:15:00*103.46000*103.41000*103.47000*103.41000
03/04/2008 18:20:00*103.41000*103.38000*103.43000*103.38000
03/04/2008 18:25:00*103.38000*103.36000*103.38000*103.35000
03/04/2008 18:30:00*103.36000*103.36000*103.37000*103.34000
03/04/2008 18:35:00*103.36000*103.39000*103.40000*103.34000
03/04/2008 18:40:00*103.39000*103.41000*103.42000*103.39000
03/04/2008 18:45:00*103.41000*103.43000*103.43000*103.41000
03/04/2008 18:50:00*103.43000*103.43000*103.44000*103.41000
03/04/2008 18:55:00*103.43000*103.39000*103.43000*103.38000
03/04/2008 19:00:00*103.39000*103.38000*103.39000*103.37000
03/04/2008 19:05:00*103.38000*103.40000*103.40000*103.37000
03/04/2008 19:10:00*103.40000*103.37000*103.40000*103.37000
03/04/2008 19:15:00*103.37000*103.41000*103.42000*103.34000
03/04/2008 19:20:00*103.41000*103.42000*103.43000*103.41000
03/04/2008 19:25:00*103.42000*103.39000*103.43000*103.39000
03/04/2008 19:30:00*103.39000*103.39000*103.39000*103.37000
03/04/2008 19:35:00*103.39000*103.36000*103.41000*103.35000
03/04/2008 19:40:00*103.36000*103.39000*103.40000*103.36000
03/04/2008 19:45:00*103.39000*103.37000*103.39000*103.36000
03/04/2008 19:50:00*103.37000*103.35000*103.37000*103.35000
03/04/2008 19:55:00*103.35000*103.40000*103.40000*103.35000
03/04/2008 20:00:00*103.40000*103.31000*103.40000*103.28000
03/04/2008 20:05:00*103.31000*103.35000*103.35000*103.28000
03/04/2008 20:10:00*103.35000*103.40000*103.42000*103.35000
03/04/2008 20:15:00*103.40000*103.38000*103.42000*103.38000
03/04/2008 20:20:00*103.38000*103.38000*103.39000*103.38000
03/04/2008 20:25:00*103.38000*103.37000*103.38000*103.37000
03/04/2008 20:30:00*103.37000*103.40000*103.42000*103.36000
03/04/2008 20:35:00*103.40000*103.39000*103.41000*103.37000
03/04/2008 20:40:00*103.39000*103.40000*103.40000*103.39000
03/04/2008 20:45:00*103.40000*103.36000*103.41000*103.35000
03/04/2008 20:50:00*103.36000*103.38000*103.39000*103.36000
03/04/2008 20:55:00*103.38000*103.37000*103.38000*103.36000
03/04/2008 21:00:00*103.37000*103.37000*103.38000*103.36000
03/04/2008 21:05:00*103.37000*103.38000*103.39000*103.37000
03/04/2008 21:10:00*103.38000*103.34000*103.38000*103.34000
03/04/2008 21:15:00*103.34000*103.34000*103.35000*103.33000
03/04/2008 21:20:00*103.34000*103.34000*103.35000*103.34000
03/04/2008 21:25:00*103.34000*103.35000*103.35000*103.34000
03/04/2008 21:30:00*103.35000*103.33000*103.35000*103.32000
03/04/2008 21:35:00*103.33000*103.32000*103.33000*103.32000
03/04/2008 21:40:00*103.32000*103.32000*103.32000*103.32000
03/04/2008 21:45:00*103.32000*103.36000*103.36000*103.32000
03/04/2008 21:50:00*103.36000*103.34000*103.41000*103.34000
03/04/2008 21:55:00*103.34000*103.34000*103.35000*103.33000
03/04/2008 22:00:00*103.34000*103.34000*103.34000*103.34000
03/04/2008 22:05:00*103.34000*103.35000*103.36000*103.34000
03/04/2008 22:10:00*103.35000*103.35000*103.35000*103.35000
03/04/2008 22:15:00*103.35000*103.35000*103.35000*103.35000
03/04/2008 22:20:00*103.35000*103.35000*103.36000*103.34000
03/04/2008 22:25:00*103.35000*103.35000*103.36000*103.34000
03/04/2008 22:30:00*103.35000*103.38000*103.38000*103.34000
03/04/2008 22:35:00*103.38000*103.36000*103.38000*103.36000
03/04/2008 22:40:00*103.36000*103.36000*103.37000*103.36000
03/04/2008 22:45:00*103.36000*103.37000*103.37000*103.35000
03/04/2008 22:50:00*103.37000*103.40000*103.40000*103.36000
03/04/2008 22:55:00*103.40000*103.40000*103.40000*103.38000
03/04/2008 23:00:00*103.40000*103.43000*103.45000*103.40000
03/04/2008 23:05:00*103.43000*103.42000*103.43000*103.42000
03/04/2008 23:10:00*103.42000*103.38000*103.42000*103.37000
03/04/2008 23:15:00*103.38000*103.38000*103.39000*103.38000
03/04/2008 23:20:00*103.38000*103.38000*103.38000*103.38000
03/04/2008 23:25:00*103.38000*103.37000*103.38000*103.36000
03/04/2008 23:30:00*103.37000*103.37000*103.38000*103.37000
03/04/2008 23:35:00*103.37000*103.37000*103.37000*103.37000
03/04/2008 23:40:00*103.37000*103.36000*103.37000*103.36000
03/04/2008 23:45:00*103.36000*103.38000*103.38000*103.36000
03/04/2008 23:50:00*103.38000*103.39000*103.40000*103.38000
03/04/2008 23:55:00*103.39000*103.43000*103.44000*103.39000
03/05/2008 00:00:00*103.43000*103.41000*103.43000*103.39000
03/05/2008 00:05:00*103.41000*103.41000*103.42000*103.41000
03/05/2008 00:10:00*103.41000*103.40000*103.41000*103.39000
03/05/2008 00:15:00*103.40000*103.39000*103.40000*103.39000
03/05/2008 00:20:00*103.39000*103.39000*103.39000*103.37000
03/05/2008 00:25:00*103.39000*103.42000*103.42000*103.39000
03/05/2008 00:30:00*103.42000*103.41000*103.43000*103.41000
03/05/2008 00:35:00*103.41000*103.39000*103.41000*103.38000
03/05/2008 00:40:00*103.39000*103.37000*103.39000*103.37000
03/05/2008 00:45:00*103.37000*103.40000*103.40000*103.37000
03/05/2008 00:50:00*103.40000*103.42000*103.43000*103.40000
03/05/2008 00:55:00*103.42000*103.41000*103.45000*103.41000
03/05/2008 01:00:00*103.41000*103.45000*103.45000*103.40000
03/05/2008 01:05:00*103.45000*103.48000*103.49000*103.42000
03/05/2008 01:10:00*103.48000*103.46000*103.48000*103.44000
03/05/2008 01:15:00*103.46000*103.47000*103.49000*103.46000
03/05/2008 01:20:00*103.47000*103.44000*103.47000*103.44000
03/05/2008 01:25:00*103.44000*103.45000*103.45000*103.41000
03/05/2008 01:30:00*103.45000*103.45000*103.47000*103.43000
03/05/2008 01:35:00*103.45000*103.47000*103.49000*103.45000
03/05/2008 01:40:00*103.47000*103.47000*103.49000*103.46000
03/05/2008 01:45:00*103.47000*103.41000*103.48000*103.41000
03/05/2008 01:50:00*103.41000*103.43000*103.43000*103.40000
03/05/2008 01:55:00*103.43000*103.43000*103.47000*103.42000
03/05/2008 02:00:00*103.43000*103.43000*103.43000*103.36000
03/05/2008 02:05:00*103.43000*103.46000*103.46000*103.41000
03/05/2008 02:10:00*103.46000*103.45000*103.46000*103.43000
03/05/2008 02:15:00*103.45000*103.57000*103.57000*103.44000
03/05/2008 02:20:00*103.57000*103.60000*103.69000*103.57000
03/05/2008 02:25:00*103.60000*103.58000*103.61000*103.56000
03/05/2008 02:30:00*103.58000*103.56000*103.61000*103.56000
03/05/2008 02:35:00*103.56000*103.54000*103.57000*103.53000
03/05/2008 02:40:00*103.54000*103.55000*103.55000*103.52000
03/05/2008 02:45:00*103.55000*103.59000*103.60000*103.55000
03/05/2008 02:50:00*103.59000*103.65000*103.66000*103.59000
03/05/2008 02:55:00*103.65000*103.61000*103.67000*103.59000
03/05/2008 03:00:00*103.61000*103.62000*103.63000*103.61000
03/05/2008 03:05:00*103.62000*103.61000*103.62000*103.58000
03/05/2008 03:10:00*103.61000*103.70000*103.72000*103.58000
03/05/2008 03:15:00*103.70000*103.69000*103.72000*103.67000
03/05/2008 03:20:00*103.69000*103.66000*103.69000*103.62000
03/05/2008 03:25:00*103.66000*103.66000*103.66000*103.61000
03/05/2008 03:30:00*103.66000*103.64000*103.66000*103.63000
03/05/2008 03:35:00*103.64000*103.70000*103.71000*103.64000
03/05/2008 03:40:00*103.70000*103.66000*103.70000*103.66000
03/05/2008 03:45:00*103.66000*103.67000*103.69000*103.65000
03/05/2008 03:50:00*103.67000*103.63000*103.70000*103.63000
03/05/2008 03:55:00*103.63000*103.61000*103.65000*103.61000
03/05/2008 04:00:00*103.61000*103.57000*103.61000*103.55000
03/05/2008 04:05:00*103.57000*103.59000*103.60000*103.56000
03/05/2008 04:10:00*103.59000*103.63000*103.65000*103.59000
03/05/2008 04:15:00*103.63000*103.66000*103.67000*103.63000
03/05/2008 04:20:00*103.66000*103.67000*103.67000*103.65000
03/05/2008 04:25:00*103.67000*103.72000*103.72000*103.66000
03/05/2008 04:30:00*103.72000*103.66000*103.73000*103.66000
03/05/2008 04:35:00*103.66000*103.65000*103.67000*103.63000
03/05/2008 04:40:00*103.65000*103.69000*103.72000*103.65000
03/05/2008 04:45:00*103.69000*103.71000*103.72000*103.69000
03/05/2008 04:50:00*103.71000*103.70000*103.72000*103.70000
03/05/2008 04:55:00*103.70000*103.71000*103.71000*103.67000
03/05/2008 05:00:00*103.71000*103.70000*103.71000*103.69000
03/05/2008 05:05:00*103.70000*103.71000*103.72000*103.67000
03/05/2008 05:10:00*103.71000*103.70000*103.72000*103.69000
03/05/2008 05:15:00*103.70000*103.68000*103.70000*103.67000
03/05/2008 05:20:00*103.68000*103.64000*103.69000*103.62000
03/05/2008 05:25:00*103.64000*103.62000*103.64000*103.60000
03/05/2008 05:30:00*103.62000*103.63000*103.65000*103.62000
03/05/2008 05:35:00*103.63000*103.61000*103.64000*103.59000
03/05/2008 05:40:00*103.61000*103.62000*103.64000*103.60000
03/05/2008 05:45:00*103.62000*103.53000*103.62000*103.53000
03/05/2008 05:50:00*103.53000*103.56000*103.57000*103.53000
03/05/2008 05:55:00*103.56000*103.58000*103.59000*103.55000
03/05/2008 06:00:00*103.58000*103.63000*103.64000*103.58000
03/05/2008 06:05:00*103.63000*103.62000*103.63000*103.58000
03/05/2008 06:10:00*103.62000*103.65000*103.65000*103.60000
03/05/2008 06:15:00*103.65000*103.62000*103.65000*103.60000
03/05/2008 06:20:00*103.62000*103.64000*103.65000*103.62000
03/05/2008 06:25:00*103.64000*103.69000*103.69000*103.63000
03/05/2008 06:30:00*103.69000*103.69000*103.71000*103.67000
03/05/2008 06:35:00*103.69000*103.67000*103.71000*103.67000
03/05/2008 06:40:00*103.67000*103.67000*103.68000*103.67000
03/05/2008 06:45:00*103.67000*103.73000*103.74000*103.67000
03/05/2008 06:50:00*103.73000*103.69000*103.73000*103.69000
03/05/2008 06:55:00*103.69000*103.69000*103.71000*103.67000
03/05/2008 07:00:00*103.69000*103.79000*103.81000*103.68000
03/05/2008 07:05:00*103.79000*103.78000*103.83000*103.78000
03/05/2008 07:10:00*103.78000*103.81000*103.85000*103.78000
03/05/2008 07:15:00*103.81000*103.82000*103.83000*103.78000
03/05/2008 07:20:00*103.82000*103.84000*103.85000*103.80000
03/05/2008 07:25:00*103.84000*103.82000*103.85000*103.82000
03/05/2008 07:30:00*103.82000*103.82000*103.84000*103.81000
03/05/2008 07:35:00*103.82000*103.82000*103.83000*103.82000
03/05/2008 07:40:00*103.82000*103.82000*103.84000*103.82000
03/05/2008 07:45:00*103.82000*103.79000*103.82000*103.77000
03/05/2008 07:50:00*103.79000*103.76000*103.79000*103.74000
03/05/2008 07:55:00*103.76000*103.77000*103.81000*103.76000
03/05/2008 08:00:00*103.77000*103.80000*103.82000*103.77000
03/05/2008 08:05:00*103.80000*103.77000*103.80000*103.75000
03/05/2008 08:10:00*103.77000*103.74000*103.77000*103.71000
03/05/2008 08:15:00*103.74000*103.71000*103.77000*103.70000
03/05/2008 08:20:00*103.71000*103.59000*103.72000*103.50000
03/05/2008 08:25:00*103.59000*103.51000*103.60000*103.47000
03/05/2008 08:30:00*103.51000*103.51000*103.53000*103.47000
03/05/2008 08:35:00*103.51000*103.50000*103.53000*103.49000
03/05/2008 08:40:00*103.50000*103.41000*103.53000*103.40000
03/05/2008 08:45:00*103.41000*103.39000*103.44000*103.38000
03/05/2008 08:50:00*103.39000*103.40000*103.43000*103.38000
03/05/2008 08:55:00*103.40000*103.42000*103.42000*103.40000
03/05/2008 09:00:00*103.42000*103.44000*103.47000*103.42000
03/05/2008 09:05:00*103.44000*103.47000*103.47000*103.44000
03/05/2008 09:10:00*103.47000*103.47000*103.47000*103.44000
03/05/2008 09:15:00*103.47000*103.57000*103.57000*103.46000
03/05/2008 09:20:00*103.57000*103.60000*103.60000*103.55000
03/05/2008 09:25:00*103.60000*103.56000*103.65000*103.56000
03/05/2008 09:30:00*103.56000*103.54000*103.57000*103.52000
03/05/2008 09:35:00*103.54000*103.54000*103.55000*103.52000
03/05/2008 09:40:00*103.54000*103.55000*103.58000*103.52000
03/05/2008 09:45:00*103.55000*103.53000*103.56000*103.49000
03/05/2008 09:50:00*103.53000*103.57000*103.58000*103.52000
03/05/2008 09:55:00*103.57000*103.55000*103.60000*103.55000
03/05/2008 10:00:00*103.55000*103.49000*103.56000*103.49000
03/05/2008 10:05:00*103.49000*103.87000*103.88000*103.49000
03/05/2008 10:10:00*103.87000*104.01000*104.02000*103.86000
03/05/2008 10:15:00*104.01000*103.98000*104.10000*103.97000
03/05/2008 10:20:00*103.98000*104.14000*104.16000*103.98000
03/05/2008 10:25:00*104.14000*104.09000*104.15000*104.08000
03/05/2008 10:30:00*104.09000*104.01000*104.10000*104.00000
03/05/2008 10:35:00*104.01000*103.89000*104.02000*103.87000
03/05/2008 10:40:00*103.89000*103.90000*103.93000*103.88000
03/05/2008 10:45:00*103.90000*103.88000*103.93000*103.86000
03/05/2008 10:50:00*103.88000*103.90000*103.95000*103.86000
03/05/2008 10:55:00*103.90000*103.94000*103.97000*103.87000
03/05/2008 11:00:00*103.94000*103.96000*103.97000*103.90000
03/05/2008 11:05:00*103.96000*103.95000*103.96000*103.90000
03/05/2008 11:10:00*103.95000*103.93000*103.97000*103.91000
03/05/2008 11:15:00*103.93000*103.92000*103.98000*103.92000
03/05/2008 11:20:00*103.92000*103.89000*103.96000*103.87000
03/05/2008 11:25:00*103.89000*103.92000*103.93000*103.82000
03/05/2008 11:30:00*103.92000*103.96000*103.99000*103.90000
03/05/2008 11:35:00*103.96000*104.08000*104.08000*103.94000
03/05/2008 11:40:00*104.08000*104.14000*104.17000*104.08000
03/05/2008 11:45:00*104.14000*104.06000*104.15000*104.05000
03/05/2008 11:50:00*104.06000*104.02000*104.11000*104.01000
03/05/2008 11:55:00*104.02000*104.03000*104.08000*104.01000
03/05/2008 12:00:00*104.03000*103.98000*104.03000*103.98000
03/05/2008 12:05:00*103.98000*104.07000*104.16000*103.95000
03/05/2008 12:10:00*104.07000*103.99000*104.08000*103.90000
03/05/2008 12:15:00*103.99000*103.98000*104.07000*103.96000
03/05/2008 12:20:00*103.98000*103.91000*104.03000*103.90000
03/05/2008 12:25:00*103.91000*103.94000*103.95000*103.88000
03/05/2008 12:30:00*103.94000*103.85000*103.94000*103.77000
03/05/2008 12:35:00*103.85000*103.89000*103.91000*103.82000
03/05/2008 12:40:00*103.89000*103.80000*103.89000*103.77000
03/05/2008 12:45:00*103.80000*103.84000*103.87000*103.79000
03/05/2008 12:50:00*103.84000*103.84000*103.87000*103.81000
03/05/2008 12:55:00*103.84000*103.87000*103.88000*103.82000
03/05/2008 13:00:00*103.87000*103.86000*103.91000*103.85000
03/05/2008 13:05:00*103.86000*103.88000*103.91000*103.84000
03/05/2008 13:10:00*103.88000*103.96000*103.96000*103.86000
03/05/2008 13:15:00*103.96000*103.88000*103.98000*103.88000
03/05/2008 13:20:00*103.88000*103.75000*103.93000*103.74000
03/05/2008 13:25:00*103.75000*103.72000*103.75000*103.64000
03/05/2008 13:30:00*103.72000*103.78000*103.81000*103.72000
03/05/2008 13:35:00*103.78000*103.67000*103.78000*103.64000
03/05/2008 13:40:00*103.67000*103.61000*103.67000*103.55000
03/05/2008 13:45:00*103.61000*103.70000*103.70000*103.56000
03/05/2008 13:50:00*103.70000*103.72000*103.76000*103.68000
03/05/2008 13:55:00*103.72000*103.69000*103.75000*103.67000
03/05/2008 14:00:00*103.69000*103.75000*103.80000*103.67000
03/05/2008 14:05:00*103.75000*103.80000*103.82000*103.65000
03/05/2008 14:10:00*103.80000*103.77000*103.85000*103.77000
03/05/2008 14:15:00*103.77000*103.85000*103.85000*103.68000
03/05/2008 14:20:00*103.85000*103.85000*103.88000*103.84000
03/05/2008 14:25:00*103.85000*103.85000*103.86000*103.80000
03/05/2008 14:30:00*103.85000*103.86000*103.88000*103.84000
03/05/2008 14:35:00*103.86000*103.80000*103.86000*103.79000
03/05/2008 14:40:00*103.80000*103.84000*103.88000*103.78000
03/05/2008 14:45:00*103.84000*103.85000*103.87000*103.82000
03/05/2008 14:50:00*103.85000*103.89000*103.91000*103.84000
03/05/2008 14:55:00*103.89000*103.89000*103.93000*103.86000
03/05/2008 15:00:00*103.89000*103.87000*103.91000*103.84000
03/05/2008 15:05:00*103.87000*103.82000*103.89000*103.80000
03/05/2008 15:10:00*103.82000*103.84000*103.90000*103.78000
03/05/2008 15:15:00*103.84000*103.83000*103.88000*103.83000
03/05/2008 15:20:00*103.83000*103.79000*103.84000*103.76000
03/05/2008 15:25:00*103.79000*103.84000*103.84000*103.78000
03/05/2008 15:30:00*103.84000*103.84000*103.86000*103.77000
03/05/2008 15:35:00*103.84000*103.86000*103.87000*103.81000
03/05/2008 15:40:00*103.86000*103.83000*103.86000*103.83000
03/05/2008 15:45:00*103.83000*103.86000*103.87000*103.82000
03/05/2008 15:50:00*103.86000*103.88000*103.90000*103.85000
03/05/2008 15:55:00*103.88000*103.91000*103.93000*103.88000
03/05/2008 16:00:00*103.91000*103.94000*103.94000*103.91000
03/05/2008 16:05:00*103.94000*103.98000*103.99000*103.93000
03/05/2008 16:10:00*103.98000*104.05000*104.06000*103.98000
03/05/2008 16:15:00*104.05000*104.01000*104.05000*104.01000
03/05/2008 16:20:00*104.01000*104.05000*104.07000*104.01000
03/05/2008 16:25:00*104.05000*104.05000*104.06000*104.04000
03/05/2008 16:30:00*104.05000*104.06000*104.07000*104.03000
03/05/2008 16:35:00*104.06000*104.00000*104.08000*103.99000
03/05/2008 16:40:00*104.00000*104.01000*104.01000*103.99000
03/05/2008 16:45:00*104.01000*104.04000*104.04000*104.01000
03/05/2008 16:50:00*104.04000*104.03000*104.04000*104.01000
03/05/2008 16:55:00*104.03000*103.99000*104.03000*103.97000
03/05/2008 17:00:00*103.99000*104.00000*104.01000*103.99000
