05/30/2000 17:05:00*106.47000*106.51000*106.52000*106.47000
05/30/2000 17:10:00*106.50000*106.54000*106.55000*106.50000
05/30/2000 17:15:00*106.55000*106.51000*106.55000*106.51000
05/30/2000 17:20:00*106.56000*106.52000*106.56000*106.52000
05/30/2000 17:25:00*106.53000*106.54000*106.55000*106.52000
05/30/2000 17:30:00*106.55000*106.54000*106.55000*106.54000
05/30/2000 17:35:00*106.53000*106.54000*106.55000*106.52000
05/30/2000 17:40:00*106.52000*106.53000*106.55000*106.52000
05/30/2000 17:45:00*106.54000*106.54000*106.55000*106.53000
05/30/2000 17:50:00*106.55000*106.57000*106.60000*106.53000
05/30/2000 17:55:00*106.54000*106.58000*106.59000*106.54000
05/30/2000 18:05:00*106.60000*106.60000*106.62000*106.59000
05/30/2000 18:10:00*106.63000*106.66000*106.67000*106.59000
05/30/2000 18:15:00*106.66000*106.62000*106.67000*106.61000
05/30/2000 18:20:00*106.63000*106.62000*106.63000*106.60000
05/30/2000 18:25:00*106.62000*106.63000*106.66000*106.60000
05/30/2000 18:30:00*106.65000*106.64000*106.65000*106.61000
05/30/2000 18:35:00*106.62000*106.62000*106.65000*106.60000
05/30/2000 18:40:00*106.64000*106.63000*106.64000*106.63000
05/30/2000 18:45:00*106.64000*106.62000*106.64000*106.59000
05/30/2000 18:50:00*106.60000*106.56000*106.66000*106.56000
05/30/2000 18:55:00*106.59000*106.57000*106.59000*106.54000
05/30/2000 19:00:00*106.56000*106.62000*106.63000*106.52000
05/30/2000 19:05:00*106.55000*106.59000*106.59000*106.55000
05/30/2000 19:10:00*106.59000*106.57000*106.60000*106.54000
05/30/2000 19:15:00*106.57000*106.58000*106.58000*106.55000
05/30/2000 19:20:00*106.58000*106.59000*106.60000*106.55000
05/30/2000 19:25:00*106.59000*106.58000*106.61000*106.57000
05/30/2000 19:30:00*106.57000*106.58000*106.60000*106.56000
05/30/2000 19:35:00*106.56000*106.63000*106.63000*106.56000
05/30/2000 19:40:00*106.59000*106.72000*106.72000*106.59000
05/30/2000 19:45:00*106.67000*106.68000*106.70000*106.60000
05/30/2000 19:50:00*106.71000*106.67000*106.71000*106.61000
05/30/2000 19:55:00*106.66000*106.64000*106.68000*106.62000
05/30/2000 20:00:00*106.67000*106.63000*106.70000*106.62000
05/30/2000 20:05:00*106.65000*106.60000*106.67000*106.57000
05/30/2000 20:10:00*106.57000*106.65000*106.66000*106.57000
05/30/2000 20:15:00*106.58000*106.56000*106.61000*106.52000
05/30/2000 20:20:00*106.57000*106.57000*106.59000*106.56000
05/30/2000 20:25:00*106.56000*106.56000*106.58000*106.54000
05/30/2000 20:30:00*106.56000*106.57000*106.60000*106.55000
05/30/2000 20:35:00*106.57000*106.55000*106.59000*106.53000
05/30/2000 20:40:00*106.52000*106.54000*106.59000*106.52000
05/30/2000 20:45:00*106.54000*106.44000*106.54000*106.41000
05/30/2000 20:50:00*106.44000*106.47000*106.47000*106.41000
05/30/2000 20:55:00*106.40000*106.35000*106.50000*106.24000
05/30/2000 21:00:00*106.36000*106.39000*106.40000*106.34000
05/30/2000 21:05:00*106.37000*106.41000*106.41000*106.34000
05/30/2000 21:10:00*106.40000*106.46000*106.47000*106.37000
05/30/2000 21:15:00*106.47000*106.39000*106.47000*106.39000
05/30/2000 21:20:00*106.41000*106.45000*106.45000*106.35000
05/30/2000 21:25:00*106.44000*106.36000*106.44000*106.35000
05/30/2000 21:30:00*106.38000*106.37000*106.39000*106.36000
05/30/2000 21:35:00*106.38000*106.34000*106.42000*106.31000
05/30/2000 21:40:00*106.35000*106.26000*106.43000*106.22000
05/30/2000 21:45:00*106.27000*106.29000*106.34000*106.25000
05/30/2000 21:50:00*106.25000*106.26000*106.28000*106.22000
05/30/2000 21:55:00*106.26000*106.31000*106.32000*106.23000
05/30/2000 22:00:00*106.30000*106.27000*106.35000*106.26000
05/30/2000 22:05:00*106.29000*106.26000*106.29000*106.24000
05/30/2000 22:10:00*106.27000*106.25000*106.27000*106.17000
05/30/2000 22:15:00*106.25000*106.31000*106.31000*106.25000
05/30/2000 22:20:00*106.32000*106.36000*106.37000*106.30000
05/30/2000 22:25:00*106.32000*106.32000*106.38000*106.31000
05/30/2000 22:30:00*106.33000*106.32000*106.34000*106.30000
05/30/2000 22:35:00*106.34000*106.35000*106.37000*106.31000
05/30/2000 22:40:00*106.36000*106.34000*106.36000*106.32000
05/30/2000 22:45:00*106.36000*106.36000*106.37000*106.34000
05/30/2000 22:50:00*106.36000*106.33000*106.37000*106.33000
05/30/2000 22:55:00*106.35000*106.35000*106.36000*106.32000
05/30/2000 23:00:00*106.34000*106.32000*106.36000*106.31000
05/30/2000 23:05:00*106.34000*106.34000*106.37000*106.33000
05/30/2000 23:10:00*106.33000*106.35000*106.36000*106.33000
05/30/2000 23:15:00*106.34000*106.34000*106.35000*106.33000
05/30/2000 23:20:00*106.35000*106.32000*106.35000*106.32000
05/30/2000 23:25:00*106.34000*106.34000*106.35000*106.33000
05/30/2000 23:30:00*106.33000*106.32000*106.34000*106.30000
05/30/2000 23:35:00*106.31000*106.34000*106.34000*106.31000
05/30/2000 23:40:00*106.35000*106.35000*106.37000*106.33000
05/30/2000 23:45:00*106.36000*106.39000*106.39000*106.35000
05/30/2000 23:50:00*106.35000*106.37000*106.39000*106.35000
05/30/2000 23:55:00*106.39000*106.38000*106.42000*106.37000
05/31/2000 00:00:00*106.39000*106.37000*106.40000*106.37000
05/31/2000 00:05:00*106.41000*106.42000*106.43000*106.38000
05/31/2000 00:10:00*106.41000*106.39000*106.41000*106.37000
05/31/2000 00:15:00*106.39000*106.43000*106.44000*106.38000
05/31/2000 00:20:00*106.45000*106.43000*106.45000*106.42000
05/31/2000 00:25:00*106.42000*106.41000*106.45000*106.40000
05/31/2000 00:30:00*106.42000*106.38000*106.42000*106.32000
05/31/2000 00:35:00*106.37000*106.37000*106.38000*106.35000
05/31/2000 00:40:00*106.38000*106.34000*106.38000*106.34000
05/31/2000 00:45:00*106.37000*106.37000*106.40000*106.35000
05/31/2000 00:50:00*106.37000*106.38000*106.40000*106.35000
05/31/2000 00:55:00*106.43000*106.42000*106.44000*106.35000
05/31/2000 01:00:00*106.48000*106.55000*106.56000*106.42000
05/31/2000 01:05:00*106.53000*106.47000*106.53000*106.47000
05/31/2000 01:10:00*106.48000*106.49000*106.52000*106.42000
05/31/2000 01:15:00*106.52000*106.42000*106.52000*106.38000
05/31/2000 01:20:00*106.44000*106.45000*106.49000*106.42000
05/31/2000 01:25:00*106.45000*106.42000*106.48000*106.40000
05/31/2000 01:30:00*106.47000*106.46000*106.51000*106.43000
05/31/2000 01:35:00*106.44000*106.46000*106.49000*106.42000
05/31/2000 01:40:00*106.48000*106.55000*106.57000*106.45000
05/31/2000 01:45:00*106.56000*106.52000*106.62000*106.52000
05/31/2000 01:50:00*106.61000*106.67000*106.70000*106.55000
05/31/2000 01:55:00*106.68000*106.69000*106.71000*106.60000
05/31/2000 02:00:00*106.67000*106.65000*106.76000*106.63000
05/31/2000 02:05:00*106.65000*106.64000*106.74000*106.60000
05/31/2000 02:10:00*106.67000*106.61000*106.70000*106.52000
05/31/2000 02:15:00*106.61000*106.67000*106.69000*106.55000
05/31/2000 02:20:00*106.67000*106.61000*106.70000*106.57000
05/31/2000 02:25:00*106.60000*106.61000*106.64000*106.57000
05/31/2000 02:30:00*106.62000*106.61000*106.66000*106.57000
05/31/2000 02:35:00*106.63000*106.67000*106.67000*106.56000
05/31/2000 02:40:00*106.68000*106.68000*106.73000*106.60000
05/31/2000 02:45:00*106.68000*106.61000*106.72000*106.61000
05/31/2000 02:50:00*106.64000*106.64000*106.68000*106.59000
05/31/2000 02:55:00*106.64000*106.64000*106.70000*106.62000
05/31/2000 03:00:00*106.67000*106.63000*106.68000*106.59000
05/31/2000 03:05:00*106.63000*106.59000*106.66000*106.54000
05/31/2000 03:10:00*106.62000*106.61000*106.63000*106.54000
05/31/2000 03:15:00*106.62000*106.58000*106.65000*106.52000
05/31/2000 03:20:00*106.58000*106.60000*106.65000*106.54000
05/31/2000 03:25:00*106.62000*106.94000*106.96000*106.60000
05/31/2000 03:30:00*106.93000*107.13000*107.19000*106.91000
05/31/2000 03:35:00*107.17000*107.14000*107.22000*107.08000
05/31/2000 03:40:00*107.13000*107.14000*107.18000*106.95000
05/31/2000 03:45:00*107.14000*107.17000*107.24000*107.12000
05/31/2000 03:50:00*107.19000*107.15000*107.23000*107.09000
05/31/2000 03:55:00*107.11000*107.33000*107.42000*107.11000
05/31/2000 04:00:00*107.34000*107.30000*107.38000*107.21000
05/31/2000 04:05:00*107.30000*107.26000*107.33000*107.18000
05/31/2000 04:10:00*107.28000*107.37000*107.37000*107.22000
05/31/2000 04:15:00*107.38000*107.40000*107.47000*107.31000
05/31/2000 04:20:00*107.39000*107.36000*107.46000*107.25000
05/31/2000 04:25:00*107.32000*107.30000*107.37000*107.25000
05/31/2000 04:30:00*107.28000*107.23000*107.31000*107.19000
05/31/2000 04:35:00*107.26000*107.23000*107.32000*107.20000
05/31/2000 04:40:00*107.20000*107.16000*107.27000*107.16000
05/31/2000 04:45:00*107.17000*107.23000*107.26000*107.16000
05/31/2000 04:50:00*107.24000*107.25000*107.29000*107.19000
05/31/2000 04:55:00*107.24000*107.17000*107.30000*107.14000
05/31/2000 05:00:00*107.13000*107.21000*107.24000*107.13000
05/31/2000 05:05:00*107.19000*107.15000*107.24000*107.14000
05/31/2000 05:10:00*107.14000*107.17000*107.20000*107.12000
05/31/2000 05:15:00*107.19000*107.28000*107.28000*107.16000
05/31/2000 05:20:00*107.27000*107.32000*107.33000*107.24000
05/31/2000 05:25:00*107.33000*107.31000*107.40000*107.29000
05/31/2000 05:30:00*107.30000*107.28000*107.36000*107.25000
05/31/2000 05:35:00*107.29000*107.28000*107.35000*107.25000
05/31/2000 05:40:00*107.29000*107.20000*107.32000*107.16000
05/31/2000 05:45:00*107.19000*107.23000*107.28000*107.19000
05/31/2000 05:50:00*107.22000*107.17000*107.26000*107.17000
05/31/2000 05:55:00*107.18000*107.23000*107.25000*107.14000
05/31/2000 06:00:00*107.25000*107.40000*107.40000*107.21000
05/31/2000 06:05:00*107.40000*107.35000*107.45000*107.32000
05/31/2000 06:10:00*107.34000*107.32000*107.36000*107.26000
05/31/2000 06:15:00*107.32000*107.34000*107.38000*107.29000
05/31/2000 06:20:00*107.35000*107.26000*107.36000*107.24000
05/31/2000 06:25:00*107.27000*107.37000*107.45000*107.24000
05/31/2000 06:30:00*107.38000*107.42000*107.45000*107.35000
05/31/2000 06:35:00*107.42000*107.32000*107.46000*107.28000
05/31/2000 06:40:00*107.32000*107.33000*107.38000*107.30000
05/31/2000 06:45:00*107.36000*107.31000*107.38000*107.28000
05/31/2000 06:50:00*107.33000*107.28000*107.36000*107.28000
05/31/2000 06:55:00*107.29000*107.28000*107.31000*107.05000
05/31/2000 07:00:00*107.30000*107.30000*107.33000*107.25000
05/31/2000 07:05:00*107.31000*107.30000*107.34000*107.28000
05/31/2000 07:10:00*107.35000*107.32000*107.36000*107.29000
05/31/2000 07:15:00*107.36000*107.34000*107.36000*107.27000
05/31/2000 07:20:00*107.32000*107.29000*107.35000*107.27000
05/31/2000 07:25:00*107.29000*107.38000*107.38000*107.28000
05/31/2000 07:30:00*107.35000*107.38000*107.40000*107.34000
05/31/2000 07:35:00*107.39000*107.36000*107.44000*107.35000
05/31/2000 07:40:00*107.35000*107.34000*107.42000*107.30000
05/31/2000 07:45:00*107.37000*107.43000*107.45000*107.34000
05/31/2000 07:50:00*107.42000*107.46000*107.48000*107.37000
05/31/2000 07:55:00*107.41000*107.40000*107.58000*107.39000
05/31/2000 08:00:00*107.56000*107.51000*107.63000*107.45000
05/31/2000 08:05:00*107.51000*107.46000*107.61000*107.42000
05/31/2000 08:10:00*107.45000*107.37000*107.51000*107.36000
05/31/2000 08:15:00*107.37000*107.40000*107.44000*107.33000
05/31/2000 08:20:00*107.39000*107.45000*107.47000*107.35000
05/31/2000 08:25:00*107.43000*107.35000*107.52000*107.35000
05/31/2000 08:30:00*107.37000*107.36000*107.42000*107.33000
05/31/2000 08:35:00*107.38000*107.32000*107.38000*107.29000
05/31/2000 08:40:00*107.35000*107.37000*107.41000*107.31000
05/31/2000 08:45:00*107.38000*107.38000*107.44000*107.31000
05/31/2000 08:50:00*107.35000*107.35000*107.40000*107.31000
05/31/2000 08:55:00*107.35000*107.34000*107.42000*107.32000
05/31/2000 09:00:00*107.39000*107.32000*107.40000*107.31000
05/31/2000 09:05:00*107.33000*107.34000*107.39000*107.30000
05/31/2000 09:10:00*107.36000*107.39000*107.42000*107.32000
05/31/2000 09:15:00*107.39000*107.46000*107.48000*107.33000
05/31/2000 09:20:00*107.45000*107.44000*107.47000*107.40000
05/31/2000 09:25:00*107.49000*107.46000*107.50000*107.41000
05/31/2000 09:30:00*107.45000*107.48000*107.51000*107.41000
05/31/2000 09:35:00*107.51000*107.46000*107.53000*107.42000
05/31/2000 09:40:00*107.49000*107.45000*107.52000*107.43000
05/31/2000 09:45:00*107.40000*107.47000*107.54000*107.40000
05/31/2000 09:50:00*107.50000*107.54000*107.56000*107.47000
05/31/2000 09:55:00*107.49000*107.55000*107.62000*107.49000
05/31/2000 10:00:00*107.57000*107.51000*107.58000*107.46000
05/31/2000 10:05:00*107.48000*107.46000*107.48000*107.42000
05/31/2000 10:10:00*107.46000*107.59000*107.64000*107.46000
05/31/2000 10:15:00*107.66000*107.61000*107.68000*107.59000
05/31/2000 10:20:00*107.59000*107.62000*107.64000*107.58000
05/31/2000 10:25:00*107.62000*107.57000*107.62000*107.55000
05/31/2000 10:30:00*107.60000*107.65000*107.66000*107.59000
05/31/2000 10:35:00*107.62000*107.72000*107.75000*107.61000
05/31/2000 10:40:00*107.74000*107.87000*107.87000*107.72000
05/31/2000 10:45:00*107.84000*107.94000*107.94000*107.78000
05/31/2000 10:50:00*107.93000*107.77000*107.93000*107.76000
05/31/2000 10:55:00*107.76000*107.78000*107.79000*107.72000
05/31/2000 11:00:00*107.77000*107.78000*107.81000*107.64000
05/31/2000 11:05:00*107.75000*107.71000*107.75000*107.61000
05/31/2000 11:10:00*107.69000*107.57000*107.73000*107.53000
05/31/2000 11:15:00*107.57000*107.71000*107.71000*107.56000
05/31/2000 11:20:00*107.70000*107.73000*107.81000*107.66000
05/31/2000 11:25:00*107.74000*107.78000*107.87000*107.70000
05/31/2000 11:30:00*107.84000*107.83000*107.86000*107.80000
05/31/2000 11:35:00*107.84000*107.91000*107.92000*107.80000
05/31/2000 11:40:00*107.88000*107.89000*107.94000*107.83000
05/31/2000 11:45:00*107.89000*107.78000*107.89000*107.76000
05/31/2000 11:50:00*107.78000*107.77000*107.81000*107.73000
05/31/2000 11:55:00*107.75000*107.69000*107.80000*107.67000
05/31/2000 12:00:00*107.69000*107.71000*107.76000*107.64000
05/31/2000 12:05:00*107.75000*107.68000*107.75000*107.64000
05/31/2000 12:10:00*107.66000*107.67000*107.69000*107.63000
05/31/2000 12:15:00*107.67000*107.70000*107.72000*107.62000
05/31/2000 12:20:00*107.71000*107.61000*107.71000*107.57000
05/31/2000 12:25:00*107.63000*107.67000*107.71000*107.62000
05/31/2000 12:30:00*107.66000*107.62000*107.71000*107.61000
05/31/2000 12:35:00*107.62000*107.61000*107.67000*107.56000
05/31/2000 12:40:00*107.65000*107.64000*107.66000*107.60000
05/31/2000 12:45:00*107.62000*107.71000*107.71000*107.59000
05/31/2000 12:50:00*107.68000*107.71000*107.72000*107.68000
05/31/2000 12:55:00*107.75000*107.86000*107.86000*107.73000
05/31/2000 13:00:00*107.85000*107.82000*107.88000*107.81000
05/31/2000 13:05:00*107.83000*107.83000*107.84000*107.79000
05/31/2000 13:10:00*107.83000*107.87000*107.87000*107.79000
05/31/2000 13:15:00*107.90000*107.87000*107.91000*107.86000
05/31/2000 13:20:00*107.87000*107.87000*107.87000*107.85000
05/31/2000 13:25:00*107.87000*107.87000*107.87000*107.84000
05/31/2000 13:30:00*107.86000*107.87000*107.87000*107.84000
05/31/2000 13:35:00*107.88000*107.84000*107.89000*107.84000
05/31/2000 13:40:00*107.86000*107.87000*107.87000*107.85000
05/31/2000 13:45:00*107.88000*107.87000*107.90000*107.85000
05/31/2000 13:50:00*107.88000*107.87000*107.92000*107.87000
05/31/2000 13:55:00*107.88000*107.88000*107.91000*107.88000
05/31/2000 14:00:00*107.88000*107.87000*107.91000*107.84000
05/31/2000 14:05:00*107.87000*107.85000*107.89000*107.84000
05/31/2000 14:10:00*107.85000*107.82000*107.85000*107.76000
05/31/2000 14:15:00*107.75000*107.77000*107.78000*107.74000
05/31/2000 14:20:00*107.77000*107.78000*107.83000*107.75000
05/31/2000 14:25:00*107.75000*107.83000*107.83000*107.75000
05/31/2000 14:30:00*107.84000*107.83000*107.85000*107.78000
05/31/2000 14:35:00*107.84000*107.83000*107.84000*107.82000
05/31/2000 14:40:00*107.85000*107.81000*107.85000*107.76000
05/31/2000 14:45:00*107.79000*107.81000*107.81000*107.76000
05/31/2000 14:50:00*107.80000*107.80000*107.80000*107.75000
05/31/2000 14:55:00*107.77000*107.78000*107.83000*107.76000
05/31/2000 15:00:00*107.76000*107.71000*107.76000*107.70000
05/31/2000 15:05:00*107.76000*107.72000*107.77000*107.72000
05/31/2000 15:10:00*107.74000*107.74000*107.76000*107.73000
05/31/2000 15:15:00*107.72000*107.77000*107.79000*107.72000
05/31/2000 15:20:00*107.78000*107.77000*107.78000*107.77000
05/31/2000 15:25:00*107.83000*107.72000*107.85000*107.72000
05/31/2000 15:30:00*107.71000*107.70000*107.77000*107.69000
05/31/2000 15:35:00*107.71000*107.78000*107.78000*107.71000
05/31/2000 15:40:00*107.70000*107.72000*107.74000*107.70000
05/31/2000 15:45:00*107.71000*107.71000*107.72000*107.71000
05/31/2000 15:50:00*107.71000*107.72000*107.78000*107.71000
05/31/2000 15:55:00*107.72000*107.75000*107.75000*107.72000
05/31/2000 16:00:00*107.74000*107.79000*107.79000*107.74000
05/31/2000 16:05:00*107.76000*107.80000*107.81000*107.76000
05/31/2000 16:10:00*107.78000*107.85000*107.87000*107.77000
05/31/2000 16:15:00*107.84000*107.84000*107.86000*107.81000
05/31/2000 16:20:00*107.85000*107.80000*107.87000*107.80000
05/31/2000 16:25:00*107.78000*107.77000*107.81000*107.77000
05/31/2000 16:30:00*107.76000*107.76000*107.81000*107.75000
05/31/2000 16:35:00*107.74000*107.75000*107.80000*107.73000
05/31/2000 16:40:00*107.74000*107.74000*107.74000*107.74000
05/31/2000 16:45:00*107.73000*107.72000*107.74000*107.72000
05/31/2000 16:50:00*107.75000*107.72000*107.75000*107.72000
05/31/2000 16:55:00*107.73000*107.72000*107.73000*107.71000
05/31/2000 17:00:00*107.72000*107.62000*107.72000*107.62000
