04/02/2000 17:05:00*102.55000*103.26000*103.26000*102.55000
04/02/2000 17:10:00*103.25000*103.27000*103.27000*103.25000
04/02/2000 17:15:00*103.26000*103.26000*103.29000*103.25000
04/02/2000 17:20:00*103.25000*103.27000*103.27000*103.24000
04/02/2000 17:25:00*103.24000*103.24000*103.24000*103.24000
04/02/2000 17:30:00*103.25000*103.22000*103.33000*103.22000
04/02/2000 17:35:00*103.34000*103.32000*103.35000*103.32000
04/02/2000 17:40:00*103.35000*103.35000*103.35000*103.35000
04/02/2000 17:45:00*103.34000*103.32000*103.37000*103.32000
04/02/2000 17:50:00*103.35000*103.32000*103.35000*103.31000
04/02/2000 17:55:00*103.34000*103.32000*103.34000*103.32000
04/02/2000 18:05:00*103.36000*103.37000*103.37000*103.32000
04/02/2000 18:10:00*103.37000*103.40000*103.42000*103.37000
04/02/2000 18:15:00*103.38000*103.40000*103.40000*103.38000
04/02/2000 18:20:00*103.41000*103.38000*103.44000*103.38000
04/02/2000 18:25:00*103.42000*103.42000*103.43000*103.40000
04/02/2000 18:30:00*103.42000*103.39000*103.42000*103.39000
04/02/2000 18:35:00*103.41000*103.42000*103.43000*103.40000
04/02/2000 18:40:00*103.39000*103.37000*103.42000*103.36000
04/02/2000 18:45:00*103.40000*103.32000*103.40000*103.32000
04/02/2000 18:50:00*103.34000*103.39000*103.39000*103.31000
04/02/2000 18:55:00*103.33000*103.35000*103.38000*103.33000
04/02/2000 19:00:00*103.35000*103.18000*103.35000*103.18000
04/02/2000 19:05:00*103.19000*103.25000*103.33000*103.18000
04/02/2000 19:10:00*103.21000*103.08000*103.26000*103.04000
04/02/2000 19:15:00*103.08000*102.99000*103.17000*102.98000
04/02/2000 19:20:00*102.98000*102.98000*103.02000*102.92000
04/02/2000 19:25:00*102.95000*102.86000*103.05000*102.86000
04/02/2000 19:30:00*102.87000*102.93000*103.02000*102.82000
04/02/2000 19:35:00*102.84000*102.99000*102.99000*102.84000
04/02/2000 19:40:00*103.04000*103.11000*103.17000*102.87000
04/02/2000 19:45:00*103.04000*103.13000*103.16000*103.03000
04/02/2000 19:50:00*103.13000*103.32000*103.36000*103.08000
04/02/2000 19:55:00*103.31000*103.21000*103.33000*103.10000
04/02/2000 20:00:00*103.25000*104.21000*104.21000*103.12000
04/02/2000 20:05:00*104.20000*104.02000*104.20000*103.94000
04/02/2000 20:10:00*104.10000*104.09000*104.18000*104.03000
04/02/2000 20:15:00*104.08000*104.13000*104.17000*104.05000
04/02/2000 20:20:00*104.12000*104.27000*104.31000*104.11000
04/02/2000 20:25:00*104.25000*104.37000*104.37000*104.19000
04/02/2000 20:30:00*104.31000*104.31000*104.41000*104.30000
04/02/2000 20:35:00*104.25000*104.27000*104.37000*104.25000
04/02/2000 20:40:00*104.28000*104.29000*104.36000*104.26000
04/02/2000 20:45:00*104.34000*104.32000*104.43000*104.31000
04/02/2000 20:50:00*104.33000*104.47000*104.50000*104.33000
04/02/2000 20:55:00*104.48000*104.57000*104.57000*104.44000
04/02/2000 21:00:00*104.54000*104.58000*104.67000*104.52000
04/02/2000 21:05:00*104.68000*104.63000*104.70000*104.57000
04/02/2000 21:10:00*104.70000*104.71000*104.80000*104.67000
04/02/2000 21:15:00*104.72000*104.82000*104.83000*104.70000
04/02/2000 21:20:00*104.83000*104.92000*104.92000*104.75000
04/02/2000 21:25:00*104.91000*104.66000*104.97000*104.66000
04/02/2000 21:30:00*104.67000*104.58000*104.70000*104.58000
04/02/2000 21:35:00*104.60000*104.64000*104.64000*104.52000
04/02/2000 21:40:00*104.65000*104.86000*104.90000*104.65000
04/02/2000 21:45:00*104.88000*105.05000*105.12000*104.75000
04/02/2000 21:50:00*105.06000*105.20000*105.28000*105.04000
04/02/2000 21:55:00*105.19000*105.09000*105.20000*105.05000
04/02/2000 22:00:00*105.10000*105.20000*105.20000*105.05000
04/02/2000 22:05:00*105.20000*105.10000*105.20000*105.07000
04/02/2000 22:10:00*105.05000*105.09000*105.13000*105.05000
04/02/2000 22:15:00*105.09000*105.05000*105.12000*105.02000
04/02/2000 22:20:00*105.04000*105.20000*105.32000*105.03000
04/02/2000 22:25:00*105.30000*105.49000*105.49000*105.25000
04/02/2000 22:30:00*105.50000*105.50000*105.63000*105.45000
04/02/2000 22:35:00*105.50000*105.42000*105.54000*105.40000
04/02/2000 22:40:00*105.41000*105.35000*105.45000*105.34000
04/02/2000 22:45:00*105.35000*105.35000*105.42000*105.32000
04/02/2000 22:50:00*105.39000*105.27000*105.39000*105.27000
04/02/2000 22:55:00*105.28000*105.31000*105.44000*105.26000
04/02/2000 23:00:00*105.30000*105.35000*105.35000*105.30000
04/02/2000 23:05:00*105.33000*105.31000*105.33000*105.29000
04/02/2000 23:10:00*105.31000*105.23000*105.31000*105.23000
04/02/2000 23:15:00*105.22000*105.22000*105.32000*105.20000
04/02/2000 23:20:00*105.23000*105.27000*105.27000*105.22000
04/02/2000 23:25:00*105.27000*105.22000*105.28000*105.22000
04/02/2000 23:30:00*105.23000*105.22000*105.26000*105.20000
04/02/2000 23:35:00*105.26000*105.22000*105.27000*105.17000
04/02/2000 23:40:00*105.23000*105.19000*105.24000*105.19000
04/02/2000 23:45:00*105.15000*105.15000*105.22000*105.12000
04/02/2000 23:50:00*105.15000*105.19000*105.19000*105.14000
04/02/2000 23:55:00*105.20000*105.13000*105.20000*105.11000
04/03/2000 00:00:00*105.11000*105.13000*105.14000*105.10000
04/03/2000 00:05:00*105.20000*105.16000*105.20000*105.13000
04/03/2000 00:10:00*105.17000*105.06000*105.18000*105.06000
04/03/2000 00:15:00*105.06000*104.98000*105.08000*104.98000
04/03/2000 00:20:00*104.99000*104.95000*105.06000*104.87000
04/03/2000 00:25:00*104.90000*104.95000*105.03000*104.89000
04/03/2000 00:30:00*104.96000*104.95000*104.98000*104.87000
04/03/2000 00:35:00*104.95000*104.95000*104.99000*104.91000
04/03/2000 00:40:00*104.94000*104.87000*104.96000*104.84000
04/03/2000 00:45:00*104.90000*104.88000*104.95000*104.87000
04/03/2000 00:50:00*104.90000*104.88000*104.95000*104.84000
04/03/2000 00:55:00*104.87000*104.85000*104.95000*104.82000
04/03/2000 01:00:00*104.84000*104.79000*104.89000*104.78000
04/03/2000 01:05:00*104.79000*104.72000*104.80000*104.63000
04/03/2000 01:10:00*104.68000*104.65000*104.72000*104.60000
04/03/2000 01:15:00*104.68000*104.96000*104.96000*104.67000
04/03/2000 01:20:00*104.97000*104.98000*105.02000*104.88000
04/03/2000 01:25:00*105.02000*104.94000*105.08000*104.93000
04/03/2000 01:30:00*104.95000*105.05000*105.09000*104.92000
04/03/2000 01:35:00*105.01000*105.08000*105.12000*104.96000
04/03/2000 01:40:00*105.08000*105.27000*105.28000*105.02000
04/03/2000 01:45:00*105.28000*105.26000*105.43000*105.23000
04/03/2000 01:50:00*105.27000*105.18000*105.31000*105.08000
04/03/2000 01:55:00*105.17000*105.13000*105.21000*105.07000
04/03/2000 02:00:00*105.14000*104.98000*105.14000*104.95000
04/03/2000 02:05:00*104.96000*104.96000*105.00000*104.77000
04/03/2000 02:10:00*104.94000*105.06000*105.10000*104.83000
04/03/2000 02:15:00*105.03000*104.85000*105.07000*104.85000
04/03/2000 02:20:00*104.87000*104.89000*104.92000*104.78000
04/03/2000 02:25:00*104.87000*104.94000*104.94000*104.81000
04/03/2000 02:30:00*104.90000*104.82000*104.95000*104.77000
04/03/2000 02:35:00*104.83000*104.77000*104.86000*104.75000
04/03/2000 02:40:00*104.77000*104.73000*104.88000*104.67000
04/03/2000 02:45:00*104.73000*104.76000*104.80000*104.70000
04/03/2000 02:50:00*104.70000*104.81000*104.82000*104.70000
04/03/2000 02:55:00*104.81000*104.62000*104.81000*104.56000
04/03/2000 03:00:00*104.66000*104.86000*104.89000*104.62000
04/03/2000 03:05:00*104.89000*104.89000*104.99000*104.85000
04/03/2000 03:10:00*104.91000*105.05000*105.12000*104.91000
04/03/2000 03:15:00*105.11000*105.03000*105.18000*105.00000
04/03/2000 03:20:00*105.02000*105.18000*105.19000*105.02000
04/03/2000 03:25:00*105.19000*105.23000*105.25000*105.09000
04/03/2000 03:30:00*105.26000*105.37000*105.42000*105.15000
04/03/2000 03:35:00*105.39000*105.35000*105.46000*105.29000
04/03/2000 03:40:00*105.33000*105.24000*105.40000*105.19000
04/03/2000 03:45:00*105.25000*105.15000*105.29000*105.11000
04/03/2000 03:50:00*105.17000*105.07000*105.17000*105.04000
04/03/2000 03:55:00*105.11000*105.05000*105.13000*105.01000
04/03/2000 04:00:00*105.03000*104.99000*105.05000*104.94000
04/03/2000 04:05:00*105.03000*105.07000*105.07000*104.94000
04/03/2000 04:10:00*105.08000*105.05000*105.12000*105.00000
04/03/2000 04:15:00*105.06000*105.07000*105.08000*105.01000
04/03/2000 04:20:00*105.04000*104.99000*105.14000*104.98000
04/03/2000 04:25:00*105.00000*104.98000*105.04000*104.97000
04/03/2000 04:30:00*104.97000*104.95000*104.99000*104.87000
04/03/2000 04:35:00*104.92000*104.94000*105.03000*104.92000
04/03/2000 04:40:00*104.96000*104.93000*105.01000*104.89000
04/03/2000 04:45:00*104.93000*104.94000*105.00000*104.91000
04/03/2000 04:50:00*104.97000*104.95000*104.98000*104.91000
04/03/2000 04:55:00*104.92000*104.92000*104.98000*104.89000
04/03/2000 05:00:00*104.92000*104.90000*104.94000*104.87000
04/03/2000 05:05:00*104.90000*104.87000*104.98000*104.84000
04/03/2000 05:10:00*104.88000*104.87000*104.89000*104.84000
04/03/2000 05:15:00*104.84000*104.87000*104.89000*104.84000
04/03/2000 05:20:00*104.88000*104.86000*104.91000*104.82000
04/03/2000 05:25:00*104.84000*104.83000*104.88000*104.80000
04/03/2000 05:30:00*104.85000*104.83000*104.87000*104.80000
04/03/2000 05:35:00*104.81000*104.82000*104.85000*104.78000
04/03/2000 05:40:00*104.87000*104.86000*104.87000*104.79000
04/03/2000 05:45:00*104.86000*104.84000*104.88000*104.78000
04/03/2000 05:50:00*104.86000*104.84000*104.86000*104.79000
04/03/2000 05:55:00*104.85000*104.85000*104.86000*104.80000
04/03/2000 06:00:00*104.85000*104.80000*104.86000*104.28000
04/03/2000 06:05:00*104.82000*104.84000*104.87000*104.80000
04/03/2000 06:10:00*104.85000*104.80000*104.87000*104.80000
04/03/2000 06:15:00*104.84000*104.84000*104.87000*104.81000
04/03/2000 06:20:00*104.85000*104.88000*104.88000*104.82000
04/03/2000 06:25:00*104.86000*104.88000*104.93000*104.85000
04/03/2000 06:30:00*104.89000*104.87000*104.91000*104.84000
04/03/2000 06:35:00*104.89000*104.95000*104.96000*104.88000
04/03/2000 06:40:00*104.93000*104.95000*105.03000*104.91000
04/03/2000 06:45:00*104.95000*104.92000*104.97000*104.90000
04/03/2000 06:50:00*104.92000*104.95000*105.00000*104.88000
04/03/2000 06:55:00*104.97000*105.03000*105.04000*104.92000
04/03/2000 07:00:00*105.00000*104.97000*105.05000*104.92000
04/03/2000 07:05:00*104.93000*104.90000*104.95000*104.87000
04/03/2000 08:05:00*104.88000*104.96000*104.96000*104.88000
04/03/2000 08:10:00*104.91000*104.90000*104.95000*104.85000
04/03/2000 08:15:00*104.86000*104.83000*104.95000*104.80000
04/03/2000 08:20:00*104.83000*104.81000*104.90000*104.76000
04/03/2000 08:25:00*104.82000*104.84000*104.92000*104.81000
04/03/2000 08:30:00*104.80000*105.09000*105.15000*104.80000
04/03/2000 08:35:00*105.08000*105.02000*105.12000*104.98000
04/03/2000 08:40:00*105.01000*104.97000*105.07000*104.91000
04/03/2000 08:45:00*104.95000*105.00000*105.08000*104.92000
04/03/2000 08:50:00*105.01000*105.00000*105.08000*104.92000
04/03/2000 08:55:00*105.01000*105.06000*105.06000*104.98000
04/03/2000 09:00:00*105.13000*105.13000*105.13000*105.13000
04/03/2000 09:05:00*105.10000*105.00000*105.14000*105.00000
04/03/2000 09:10:00*105.03000*105.04000*105.10000*105.01000
04/03/2000 09:15:00*105.05000*105.00000*105.07000*105.00000
04/03/2000 09:20:00*105.03000*104.97000*105.10000*104.96000
04/03/2000 09:25:00*104.99000*104.93000*105.08000*104.90000
04/03/2000 09:30:00*104.92000*104.80000*105.08000*104.80000
04/03/2000 09:35:00*104.84000*104.72000*104.87000*104.70000
04/03/2000 09:40:00*104.74000*104.82000*104.84000*104.72000
04/03/2000 09:45:00*104.80000*104.78000*104.85000*104.76000
04/03/2000 09:50:00*104.75000*104.74000*104.76000*104.71000
04/03/2000 09:55:00*104.73000*104.78000*104.82000*104.71000
04/03/2000 10:00:00*104.77000*104.67000*104.77000*104.66000
04/03/2000 10:05:00*104.75000*104.74000*104.77000*104.69000
04/03/2000 10:10:00*104.77000*104.70000*104.77000*104.70000
04/03/2000 10:15:00*104.73000*104.73000*104.80000*104.69000
04/03/2000 10:20:00*104.73000*104.63000*104.76000*104.63000
04/03/2000 10:25:00*104.63000*104.67000*104.73000*104.60000
04/03/2000 10:30:00*104.69000*104.67000*104.72000*104.67000
04/03/2000 10:35:00*104.66000*104.66000*104.73000*104.64000
04/03/2000 10:40:00*104.62000*104.60000*104.67000*104.54000
04/03/2000 10:45:00*104.61000*104.58000*104.67000*104.58000
04/03/2000 10:50:00*104.60000*104.62000*104.63000*104.55000
04/03/2000 10:55:00*104.62000*104.67000*104.68000*104.59000
04/03/2000 11:00:00*104.65000*104.78000*104.78000*104.62000
04/03/2000 11:05:00*104.82000*104.76000*104.90000*104.75000
04/03/2000 11:10:00*104.90000*104.75000*104.90000*104.74000
04/03/2000 11:15:00*104.75000*104.80000*104.83000*104.75000
04/03/2000 11:20:00*104.77000*104.78000*104.82000*104.74000
04/03/2000 11:25:00*104.78000*104.88000*104.91000*104.77000
04/03/2000 11:30:00*104.85000*104.78000*104.89000*104.78000
04/03/2000 11:35:00*104.82000*104.82000*104.87000*104.77000
04/03/2000 11:40:00*104.79000*104.86000*104.88000*104.78000
04/03/2000 11:45:00*104.87000*104.80000*104.87000*104.78000
04/03/2000 11:50:00*104.78000*104.74000*104.81000*104.70000
04/03/2000 11:55:00*104.74000*104.76000*104.81000*104.69000
04/03/2000 12:00:00*104.77000*104.80000*104.80000*104.73000
04/03/2000 12:05:00*104.78000*104.81000*104.81000*104.74000
04/03/2000 12:10:00*104.80000*104.87000*104.88000*104.77000
04/03/2000 12:15:00*104.87000*104.88000*104.91000*104.84000
04/03/2000 12:20:00*104.87000*104.87000*104.88000*104.83000
04/03/2000 12:25:00*104.89000*104.86000*104.89000*104.86000
04/03/2000 12:30:00*104.86000*104.87000*104.87000*104.84000
04/03/2000 12:35:00*104.85000*104.83000*104.87000*104.83000
04/03/2000 12:40:00*104.84000*104.84000*104.84000*104.82000
04/03/2000 12:45:00*104.85000*104.84000*104.87000*104.83000
04/03/2000 12:50:00*104.82000*104.83000*104.88000*104.82000
04/03/2000 12:55:00*104.83000*104.84000*104.88000*104.81000
04/03/2000 13:00:00*104.83000*104.82000*104.88000*104.82000
04/03/2000 13:05:00*104.84000*104.87000*104.87000*104.84000
04/03/2000 13:10:00*104.86000*104.87000*104.90000*104.82000
04/03/2000 13:15:00*104.86000*104.87000*104.87000*104.84000
04/03/2000 13:20:00*104.84000*104.82000*104.90000*104.82000
04/03/2000 13:25:00*104.87000*104.75000*104.87000*104.75000
04/03/2000 13:30:00*104.76000*104.76000*104.79000*104.74000
04/03/2000 13:35:00*104.76000*104.77000*104.80000*104.76000
04/03/2000 13:40:00*104.77000*104.75000*104.78000*104.75000
04/03/2000 13:45:00*104.74000*104.76000*104.80000*104.74000
04/03/2000 13:50:00*104.79000*104.79000*104.79000*104.78000
04/03/2000 13:55:00*104.78000*104.79000*104.82000*104.78000
04/03/2000 14:00:00*104.83000*104.83000*104.83000*104.83000
04/03/2000 14:05:00*104.84000*104.81000*104.84000*104.81000
04/03/2000 14:10:00*104.81000*104.83000*104.83000*104.80000
04/03/2000 14:15:00*104.82000*104.80000*104.84000*104.80000
04/03/2000 14:20:00*104.86000*104.83000*104.86000*104.78000
04/03/2000 14:25:00*104.80000*104.80000*104.81000*104.80000
04/03/2000 14:30:00*104.78000*104.81000*104.81000*104.78000
04/03/2000 14:35:00*104.82000*104.82000*104.84000*104.80000
04/03/2000 14:40:00*104.80000*104.80000*104.84000*104.79000
04/03/2000 14:45:00*104.80000*104.82000*104.82000*104.79000
04/03/2000 14:50:00*104.85000*104.85000*104.85000*104.81000
04/03/2000 14:55:00*104.82000*104.84000*104.84000*104.81000
04/03/2000 15:00:00*104.85000*104.88000*104.88000*104.85000
04/03/2000 15:05:00*104.81000*104.85000*104.91000*104.80000
04/03/2000 15:10:00*104.91000*104.91000*104.91000*104.91000
04/03/2000 15:15:00*104.83000*104.83000*104.83000*104.83000
04/03/2000 15:20:00*104.81000*104.80000*104.88000*104.80000
04/03/2000 15:25:00*104.79000*104.80000*104.85000*104.79000
04/03/2000 15:30:00*104.79000*104.86000*104.86000*104.77000
04/03/2000 15:35:00*104.77000*104.77000*104.77000*104.77000
04/03/2000 15:40:00*104.73000*104.76000*104.79000*104.73000
04/03/2000 15:45:00*104.78000*104.82000*104.82000*104.78000
04/03/2000 15:50:00*104.82000*104.81000*104.82000*104.77000
04/03/2000 15:55:00*104.82000*104.82000*104.82000*104.82000
04/03/2000 16:00:00*104.85000*104.84000*104.85000*104.84000
04/03/2000 16:05:00*104.84000*104.91000*104.92000*104.84000
04/03/2000 16:10:00*104.96000*104.90000*104.96000*104.90000
04/03/2000 16:15:00*104.85000*104.85000*104.85000*104.80000
04/03/2000 16:20:00*104.83000*104.85000*104.85000*104.81000
04/03/2000 16:25:00*104.83000*104.86000*104.86000*104.83000
04/03/2000 16:35:00*104.84000*104.83000*104.87000*104.83000
04/03/2000 16:40:00*104.80000*104.78000*104.80000*104.78000
04/03/2000 16:45:00*104.77000*104.77000*104.80000*104.76000
04/03/2000 16:50:00*104.77000*104.76000*104.77000*104.76000
04/03/2000 16:55:00*104.79000*104.80000*104.80000*104.75000
04/03/2000 17:00:00*104.77000*104.77000*104.77000*104.77000
