01/04/2000 17:05:00*103.27000*103.27000*103.27000*103.25000
01/04/2000 17:10:00*103.26000*103.25000*103.26000*103.23000
01/04/2000 17:15:00*103.27000*103.26000*103.27000*103.25000
01/04/2000 17:20:00*103.25000*103.23000*103.26000*103.18000
01/04/2000 17:25:00*103.25000*103.26000*103.26000*103.21000
01/04/2000 17:30:00*103.21000*103.21000*103.22000*103.20000
01/04/2000 17:35:00*103.22000*103.21000*103.22000*103.19000
01/04/2000 17:40:00*103.21000*103.14000*103.21000*103.14000
01/04/2000 17:45:00*103.12000*103.16000*103.16000*103.12000
01/04/2000 17:50:00*103.15000*103.13000*103.15000*103.11000
01/04/2000 17:55:00*103.12000*103.13000*103.13000*103.11000
01/04/2000 18:05:00*103.16000*103.13000*103.16000*103.13000
01/04/2000 18:10:00*103.15000*103.02000*103.15000*103.02000
01/04/2000 18:15:00*103.04000*103.05000*103.15000*103.01000
01/04/2000 18:20:00*103.09000*103.12000*103.13000*103.09000
01/04/2000 18:25:00*103.13000*103.14000*103.14000*103.12000
01/04/2000 18:30:00*103.13000*103.17000*103.17000*103.04000
01/04/2000 18:35:00*103.16000*103.20000*103.20000*103.16000
01/04/2000 18:40:00*103.19000*103.21000*103.21000*103.13000
01/04/2000 18:45:00*103.21000*103.22000*103.26000*103.21000
01/04/2000 18:50:00*103.18000*103.22000*103.24000*103.18000
01/04/2000 18:55:00*103.24000*103.27000*103.30000*103.20000
01/04/2000 19:00:00*103.28000*103.23000*103.28000*103.23000
01/04/2000 19:05:00*103.28000*103.15000*103.28000*103.10000
01/04/2000 19:10:00*103.11000*103.20000*103.20000*103.10000
01/04/2000 19:15:00*103.17000*103.14000*103.17000*103.10000
01/04/2000 19:20:00*103.14000*103.15000*103.17000*103.03000
01/04/2000 19:25:00*103.10000*103.07000*103.10000*103.01000
01/04/2000 19:30:00*103.09000*103.04000*103.09000*103.04000
01/04/2000 19:35:00*103.00000*103.05000*103.07000*102.95000
01/04/2000 19:40:00*103.01000*103.00000*103.06000*102.98000
01/04/2000 19:45:00*102.99000*102.99000*102.99000*102.97000
01/04/2000 19:50:00*103.05000*103.03000*103.05000*102.95000
01/04/2000 19:55:00*103.02000*103.08000*103.13000*103.00000
01/04/2000 20:00:00*103.06000*103.03000*103.08000*103.03000
01/04/2000 20:05:00*103.05000*103.01000*103.06000*103.01000
01/04/2000 20:10:00*103.04000*103.05000*103.06000*103.01000
01/04/2000 20:15:00*103.05000*103.02000*103.05000*102.89000
01/04/2000 20:20:00*103.00000*102.93000*103.03000*102.90000
01/04/2000 20:25:00*102.95000*102.96000*103.00000*102.95000
01/04/2000 20:30:00*102.97000*102.94000*103.01000*102.92000
01/04/2000 20:35:00*102.92000*102.92000*102.99000*102.91000
01/04/2000 20:40:00*102.92000*102.97000*102.97000*102.91000
01/04/2000 20:45:00*102.96000*102.99000*103.03000*102.96000
01/04/2000 20:50:00*102.97000*102.96000*103.02000*102.92000
01/04/2000 20:55:00*102.92000*102.93000*102.95000*102.92000
01/04/2000 21:00:00*102.94000*102.94000*103.04000*102.91000
01/04/2000 21:05:00*102.99000*102.90000*103.15000*102.85000
01/04/2000 21:10:00*102.88000*102.86000*103.03000*102.85000
01/04/2000 21:15:00*102.87000*102.87000*102.98000*102.84000
01/04/2000 21:20:00*102.88000*102.83000*102.91000*102.82000
01/04/2000 21:25:00*102.82000*102.89000*102.91000*102.81000
01/04/2000 21:30:00*102.89000*102.81000*102.97000*102.81000
01/04/2000 21:35:00*102.92000*102.93000*102.96000*102.90000
01/04/2000 21:40:00*102.90000*102.96000*102.96000*102.90000
01/04/2000 21:45:00*102.95000*102.95000*102.96000*102.87000
01/04/2000 21:50:00*102.91000*102.92000*102.96000*102.87000
01/04/2000 21:55:00*102.92000*102.89000*102.95000*102.87000
01/04/2000 22:00:00*102.89000*102.92000*102.94000*102.89000
01/04/2000 22:05:00*102.92000*102.88000*102.92000*102.85000
01/04/2000 22:10:00*102.84000*102.85000*102.90000*102.83000
01/04/2000 22:15:00*102.88000*102.84000*102.90000*102.84000
01/04/2000 22:20:00*102.84000*102.88000*102.88000*102.83000
01/04/2000 22:25:00*102.84000*102.86000*102.88000*102.84000
01/04/2000 22:30:00*102.87000*102.85000*102.87000*102.84000
01/04/2000 22:35:00*102.86000*102.86000*102.86000*102.85000
01/04/2000 22:40:00*102.85000*102.87000*102.87000*102.85000
01/04/2000 22:45:00*102.85000*102.86000*102.86000*102.85000
01/04/2000 22:50:00*102.85000*102.85000*102.91000*102.83000
01/04/2000 22:55:00*102.85000*102.85000*102.88000*102.84000
01/04/2000 23:00:00*102.83000*102.85000*102.88000*102.83000
01/04/2000 23:05:00*102.85000*102.85000*102.86000*102.85000
01/04/2000 23:10:00*102.84000*102.86000*102.86000*102.80000
01/04/2000 23:15:00*102.87000*102.86000*102.90000*102.84000
01/04/2000 23:20:00*102.90000*102.86000*102.90000*102.85000
01/04/2000 23:25:00*102.85000*102.85000*102.88000*102.85000
01/04/2000 23:30:00*102.87000*102.86000*102.88000*102.86000
01/04/2000 23:35:00*102.87000*102.86000*102.92000*102.84000
01/04/2000 23:40:00*102.89000*102.93000*102.95000*102.86000
01/04/2000 23:45:00*102.92000*102.98000*102.98000*102.90000
01/04/2000 23:50:00*102.95000*102.97000*102.97000*102.94000
01/04/2000 23:55:00*102.97000*102.95000*102.98000*102.94000
01/05/2000 00:00:00*102.97000*102.99000*103.01000*102.95000
01/05/2000 00:05:00*102.99000*102.98000*102.99000*102.97000
01/05/2000 00:10:00*102.95000*102.92000*102.98000*102.92000
01/05/2000 00:15:00*102.92000*102.96000*102.96000*102.91000
01/05/2000 00:20:00*102.94000*102.94000*102.99000*102.94000
01/05/2000 00:25:00*102.97000*103.00000*103.00000*102.92000
01/05/2000 00:30:00*102.99000*103.02000*103.03000*102.97000
01/05/2000 00:35:00*103.02000*103.00000*103.03000*102.94000
01/05/2000 00:40:00*102.98000*102.97000*103.01000*102.94000
01/05/2000 00:45:00*102.99000*103.02000*103.07000*102.97000
01/05/2000 00:50:00*103.05000*103.06000*103.06000*103.01000
01/05/2000 00:55:00*103.05000*103.02000*103.06000*102.95000
01/05/2000 01:00:00*103.03000*103.04000*103.06000*103.01000
01/05/2000 01:05:00*103.03000*103.04000*103.06000*102.97000
01/05/2000 01:10:00*103.01000*103.04000*103.06000*103.00000
01/05/2000 01:15:00*103.03000*103.01000*103.06000*102.98000
01/05/2000 01:20:00*103.03000*102.99000*103.06000*102.99000
01/05/2000 01:25:00*103.02000*102.98000*103.06000*102.97000
01/05/2000 01:30:00*102.97000*102.99000*103.01000*102.92000
01/05/2000 01:35:00*102.97000*102.94000*103.02000*102.92000
01/05/2000 01:40:00*102.93000*102.94000*102.97000*102.87000
01/05/2000 01:45:00*102.93000*102.93000*102.93000*102.89000
01/05/2000 01:50:00*102.92000*102.89000*102.94000*102.87000
01/05/2000 01:55:00*102.90000*102.86000*102.93000*102.82000
01/05/2000 02:00:00*102.88000*102.94000*102.94000*102.84000
01/05/2000 02:05:00*102.93000*102.99000*102.99000*102.89000
01/05/2000 02:10:00*103.00000*103.05000*103.06000*102.94000
01/05/2000 02:15:00*103.04000*103.09000*103.13000*103.02000
01/05/2000 02:20:00*103.09000*103.14000*103.14000*103.04000
01/05/2000 02:25:00*103.12000*103.08000*103.15000*103.07000
01/05/2000 02:30:00*103.12000*103.11000*103.13000*103.00000
01/05/2000 02:35:00*103.09000*103.13000*103.14000*103.07000
01/05/2000 02:40:00*103.12000*103.10000*103.15000*103.05000
01/05/2000 02:45:00*103.10000*103.08000*103.12000*103.04000
01/05/2000 02:50:00*103.12000*103.16000*103.21000*103.08000
01/05/2000 02:55:00*103.17000*103.16000*103.19000*103.14000
01/05/2000 03:00:00*103.17000*103.16000*103.20000*103.10000
01/05/2000 03:05:00*103.16000*103.16000*103.20000*103.10000
01/05/2000 03:10:00*103.19000*103.15000*103.19000*103.05000
01/05/2000 03:15:00*103.16000*103.20000*103.24000*103.12000
01/05/2000 03:20:00*103.20000*103.24000*103.29000*103.16000
01/05/2000 03:25:00*103.29000*103.28000*103.29000*103.15000
01/05/2000 03:30:00*103.28000*103.24000*103.37000*103.15000
01/05/2000 03:35:00*103.26000*103.25000*103.26000*103.21000
01/05/2000 03:40:00*103.27000*103.21000*103.28000*103.20000
01/05/2000 03:45:00*103.22000*103.33000*103.38000*103.21000
01/05/2000 03:50:00*103.32000*103.25000*103.39000*103.25000
01/05/2000 03:55:00*103.34000*103.31000*103.38000*103.26000
01/05/2000 04:00:00*103.32000*103.32000*103.35000*103.26000
01/05/2000 04:05:00*103.34000*103.42000*103.45000*103.32000
01/05/2000 04:10:00*103.42000*103.43000*103.49000*103.40000
01/05/2000 04:15:00*103.47000*103.42000*103.48000*103.39000
01/05/2000 04:20:00*103.42000*103.44000*103.44000*103.33000
01/05/2000 04:25:00*103.33000*103.37000*103.40000*103.33000
01/05/2000 04:30:00*103.38000*103.31000*103.39000*103.30000
01/05/2000 04:35:00*103.31000*103.30000*103.45000*103.26000
01/05/2000 04:40:00*103.29000*103.29000*103.36000*103.24000
01/05/2000 04:45:00*103.28000*103.25000*103.31000*103.23000
01/05/2000 04:50:00*103.23000*103.24000*103.34000*103.22000
01/05/2000 04:55:00*103.27000*103.11000*103.29000*103.08000
01/05/2000 05:00:00*103.08000*103.09000*103.15000*103.05000
01/05/2000 05:05:00*103.12000*103.13000*103.16000*103.10000
01/05/2000 05:10:00*103.11000*103.24000*103.27000*103.11000
01/05/2000 05:15:00*103.23000*103.28000*103.31000*103.22000
01/05/2000 05:20:00*103.28000*103.27000*103.28000*103.23000
01/05/2000 05:25:00*103.24000*103.26000*103.28000*103.23000
01/05/2000 05:30:00*103.25000*103.22000*103.28000*103.17000
01/05/2000 05:35:00*103.23000*103.18000*103.24000*103.16000
01/05/2000 05:40:00*103.19000*103.23000*103.24000*103.16000
01/05/2000 05:45:00*103.23000*103.21000*103.25000*103.17000
01/05/2000 05:50:00*103.22000*103.24000*103.27000*103.19000
01/05/2000 05:55:00*103.27000*103.35000*103.36000*103.22000
01/05/2000 06:00:00*103.35000*103.36000*103.39000*103.24000
01/05/2000 06:05:00*103.38000*103.38000*103.40000*103.34000
01/05/2000 06:10:00*103.38000*103.39000*103.40000*103.35000
01/05/2000 06:15:00*103.39000*103.33000*103.40000*103.33000
01/05/2000 06:20:00*103.34000*103.34000*103.38000*103.31000
01/05/2000 06:25:00*103.35000*103.34000*103.38000*103.31000
01/05/2000 06:30:00*103.36000*103.31000*103.36000*103.31000
01/05/2000 06:35:00*103.34000*103.34000*103.38000*103.30000
01/05/2000 06:40:00*103.34000*103.40000*103.43000*103.34000
01/05/2000 06:45:00*103.42000*103.35000*103.45000*103.35000
01/05/2000 06:50:00*103.44000*103.34000*103.44000*103.32000
01/05/2000 06:55:00*103.34000*103.28000*103.37000*103.26000
01/05/2000 07:00:00*103.31000*103.26000*103.33000*103.23000
01/05/2000 07:05:00*103.24000*103.35000*103.35000*103.22000
01/05/2000 07:10:00*103.32000*103.29000*103.39000*103.26000
01/05/2000 07:15:00*103.32000*103.30000*103.36000*103.30000
01/05/2000 07:20:00*103.31000*103.37000*103.40000*103.31000
01/05/2000 07:25:00*103.37000*103.47000*103.47000*103.32000
01/05/2000 07:30:00*103.47000*103.46000*103.49000*103.42000
01/05/2000 07:35:00*103.44000*103.47000*103.49000*103.42000
01/05/2000 07:40:00*103.46000*103.47000*103.50000*103.46000
01/05/2000 07:45:00*103.58000*103.57000*103.59000*103.53000
01/05/2000 07:50:00*103.55000*103.58000*103.60000*103.54000
01/05/2000 07:55:00*103.54000*103.53000*103.56000*103.50000
01/05/2000 08:00:00*103.53000*103.55000*103.57000*103.50000
01/05/2000 08:05:00*103.58000*103.57000*103.61000*103.50000
01/05/2000 08:10:00*103.54000*103.51000*103.55000*103.49000
01/05/2000 08:15:00*103.52000*103.58000*103.59000*103.52000
01/05/2000 08:20:00*103.57000*103.57000*103.64000*103.56000
01/05/2000 08:25:00*103.60000*103.66000*103.68000*103.59000
01/05/2000 08:30:00*103.62000*103.67000*103.72000*103.62000
01/05/2000 08:35:00*103.67000*103.63000*103.67000*103.62000
01/05/2000 08:50:00*103.57000*103.57000*103.57000*103.56000
01/05/2000 08:55:00*103.56000*103.56000*103.61000*103.53000
01/05/2000 09:00:00*103.55000*103.56000*103.62000*103.54000
01/05/2000 09:05:00*103.55000*103.64000*103.65000*103.55000
01/05/2000 09:10:00*103.61000*103.66000*103.66000*103.58000
01/05/2000 09:15:00*103.66000*103.66000*103.69000*103.62000
01/05/2000 09:20:00*103.64000*103.70000*103.73000*103.62000
01/05/2000 09:25:00*103.68000*103.67000*103.70000*103.63000
01/05/2000 09:30:00*103.68000*103.63000*103.73000*103.63000
01/05/2000 09:35:00*103.64000*103.62000*103.70000*103.59000
01/05/2000 09:40:00*103.62000*103.61000*103.64000*103.61000
01/05/2000 09:45:00*103.62000*103.61000*103.64000*103.59000
01/05/2000 09:50:00*103.63000*103.64000*103.66000*103.59000
01/05/2000 09:55:00*103.64000*103.67000*103.67000*103.62000
01/05/2000 10:00:00*103.65000*103.63000*103.65000*103.59000
01/05/2000 10:05:00*103.62000*103.67000*103.69000*103.60000
01/05/2000 10:10:00*103.69000*103.63000*103.69000*103.62000
01/05/2000 10:15:00*103.68000*103.80000*103.82000*103.68000
01/05/2000 10:20:00*103.78000*103.75000*103.81000*103.75000
01/05/2000 10:25:00*103.78000*103.74000*103.78000*103.70000
01/05/2000 10:30:00*103.74000*103.85000*103.86000*103.74000
01/05/2000 10:35:00*103.87000*103.83000*103.90000*103.82000
01/05/2000 10:40:00*103.82000*103.84000*103.87000*103.80000
01/05/2000 10:45:00*103.85000*103.81000*103.87000*103.80000
01/05/2000 10:50:00*103.82000*103.83000*103.85000*103.80000
01/05/2000 10:55:00*103.83000*103.83000*103.87000*103.80000
01/05/2000 11:00:00*103.87000*103.86000*103.87000*103.82000
01/05/2000 11:05:00*103.84000*103.84000*103.90000*103.82000
01/05/2000 11:10:00*103.85000*103.84000*103.89000*103.82000
01/05/2000 11:15:00*103.85000*103.79000*103.89000*103.76000
01/05/2000 11:20:00*103.80000*103.82000*103.84000*103.78000
01/05/2000 11:25:00*103.82000*103.85000*103.88000*103.82000
01/05/2000 11:30:00*103.82000*103.72000*103.82000*103.72000
01/05/2000 11:35:00*103.74000*103.73000*103.76000*103.72000
01/05/2000 11:40:00*103.73000*103.73000*103.74000*103.68000
01/05/2000 11:45:00*103.76000*103.81000*103.82000*103.74000
01/05/2000 11:50:00*103.80000*103.78000*103.80000*103.76000
01/05/2000 11:55:00*103.77000*103.80000*103.81000*103.76000
01/05/2000 12:00:00*103.76000*103.74000*103.79000*103.74000
01/05/2000 12:05:00*103.79000*103.71000*103.79000*103.69000
01/05/2000 12:10:00*103.70000*103.74000*103.74000*103.70000
01/05/2000 12:15:00*103.74000*103.78000*103.78000*103.72000
01/05/2000 12:20:00*103.76000*103.75000*103.80000*103.75000
01/05/2000 12:25:00*103.74000*103.72000*103.80000*103.69000
01/05/2000 12:30:00*103.68000*103.68000*103.70000*103.67000
01/05/2000 12:35:00*103.69000*103.78000*103.82000*103.69000
01/05/2000 12:40:00*103.78000*103.78000*103.81000*103.77000
01/05/2000 12:45:00*103.81000*103.79000*103.81000*103.77000
01/05/2000 12:50:00*103.77000*103.77000*103.80000*103.76000
01/05/2000 12:55:00*103.77000*103.76000*103.78000*103.76000
01/05/2000 13:00:00*103.77000*103.81000*103.82000*103.76000
01/05/2000 13:05:00*103.82000*103.84000*103.87000*103.81000
01/05/2000 13:10:00*103.83000*103.84000*103.90000*103.83000
01/05/2000 13:15:00*103.83000*103.82000*103.95000*103.82000
01/05/2000 13:20:00*103.84000*103.84000*103.84000*103.82000
01/05/2000 13:25:00*103.83000*103.88000*103.89000*103.83000
01/05/2000 13:30:00*103.87000*103.87000*103.90000*103.86000
01/05/2000 13:35:00*103.86000*103.87000*103.89000*103.86000
01/05/2000 13:40:00*103.88000*103.87000*103.91000*103.86000
01/05/2000 13:45:00*103.83000*103.87000*103.88000*103.83000
01/05/2000 13:50:00*103.87000*103.86000*103.87000*103.86000
01/05/2000 13:55:00*103.87000*103.87000*103.88000*103.83000
01/05/2000 14:00:00*103.88000*103.88000*103.89000*103.87000
01/05/2000 14:05:00*103.88000*103.86000*103.88000*103.86000
01/05/2000 14:10:00*103.88000*103.87000*103.89000*103.85000
01/05/2000 14:15:00*103.87000*103.92000*103.92000*103.87000
01/05/2000 14:20:00*103.88000*103.96000*103.99000*103.88000
01/05/2000 14:25:00*103.99000*104.28000*104.28000*103.96000
01/05/2000 14:30:00*104.28000*104.18000*104.40000*104.18000
01/05/2000 14:35:00*104.19000*104.26000*104.26000*104.19000
01/05/2000 14:40:00*104.21000*104.19000*104.23000*104.18000
01/05/2000 14:45:00*104.19000*104.16000*104.19000*104.16000
01/05/2000 14:50:00*104.16000*104.24000*104.27000*104.16000
01/05/2000 14:55:00*104.25000*104.29000*104.30000*104.17000
01/05/2000 15:00:00*104.27000*104.35000*104.37000*104.27000
01/05/2000 15:05:00*104.36000*104.36000*104.37000*104.36000
01/05/2000 15:10:00*104.38000*104.37000*104.38000*104.35000
01/05/2000 15:15:00*104.38000*104.38000*104.38000*104.36000
01/05/2000 15:20:00*104.37000*104.35000*104.37000*104.35000
01/05/2000 15:25:00*104.36000*104.36000*104.37000*104.35000
01/05/2000 15:30:00*104.34000*104.37000*104.38000*104.31000
01/05/2000 15:35:00*104.36000*104.35000*104.36000*104.34000
01/05/2000 15:40:00*104.36000*104.37000*104.38000*104.35000
01/05/2000 15:45:00*104.37000*104.38000*104.43000*104.37000
01/05/2000 15:50:00*104.38000*104.38000*104.47000*104.36000
01/05/2000 15:55:00*104.37000*104.32000*104.38000*104.32000
01/05/2000 16:00:00*104.32000*104.31000*104.35000*104.30000
