06/12/2000 17:05:00*106.83000*106.84000*106.84000*106.82000
06/12/2000 17:10:00*106.83000*106.85000*106.86000*106.82000
06/12/2000 17:15:00*106.85000*106.85000*106.85000*106.83000
06/12/2000 17:20:00*106.84000*106.82000*106.84000*106.82000
06/12/2000 17:25:00*106.84000*106.85000*106.85000*106.82000
06/12/2000 17:30:00*106.84000*106.83000*106.85000*106.83000
06/12/2000 17:35:00*106.85000*106.87000*106.88000*106.85000
06/12/2000 17:40:00*106.86000*106.87000*106.88000*106.85000
06/12/2000 17:45:00*106.90000*106.87000*106.90000*106.87000
06/12/2000 17:50:00*106.90000*106.90000*106.90000*106.87000
06/12/2000 17:55:00*106.86000*106.87000*106.88000*106.86000
06/12/2000 18:05:00*106.87000*106.92000*106.92000*106.87000
06/12/2000 18:10:00*106.91000*106.91000*106.91000*106.84000
06/12/2000 18:15:00*106.90000*106.86000*106.90000*106.86000
06/12/2000 18:20:00*106.90000*106.90000*106.92000*106.88000
06/12/2000 18:25:00*106.93000*106.95000*106.97000*106.88000
06/12/2000 18:30:00*106.94000*106.90000*106.94000*106.88000
06/12/2000 18:35:00*106.89000*106.86000*106.92000*106.86000
06/12/2000 18:40:00*106.87000*106.91000*106.91000*106.87000
06/12/2000 18:45:00*106.89000*106.91000*106.91000*106.89000
06/12/2000 18:50:00*106.89000*106.92000*106.92000*106.85000
06/12/2000 18:55:00*106.90000*106.89000*106.92000*106.87000
06/12/2000 19:00:00*106.91000*106.92000*106.92000*106.89000
06/12/2000 19:05:00*106.92000*106.91000*106.92000*106.90000
06/12/2000 19:10:00*106.90000*106.89000*106.92000*106.89000
06/12/2000 19:15:00*106.87000*106.87000*106.91000*106.87000
06/12/2000 19:20:00*106.88000*106.86000*106.88000*106.84000
06/12/2000 19:25:00*106.88000*106.87000*106.90000*106.86000
06/12/2000 19:30:00*106.86000*106.95000*106.97000*106.86000
06/12/2000 19:35:00*106.95000*106.98000*106.98000*106.95000
06/12/2000 19:40:00*106.98000*106.99000*107.02000*106.97000
06/12/2000 19:45:00*106.98000*106.96000*107.00000*106.94000
06/12/2000 19:50:00*106.98000*106.92000*107.03000*106.90000
06/12/2000 19:55:00*106.90000*106.83000*106.93000*106.82000
06/12/2000 20:00:00*106.85000*106.80000*106.85000*106.80000
06/12/2000 20:05:00*106.84000*106.83000*106.87000*106.82000
06/12/2000 20:10:00*106.84000*106.84000*106.89000*106.82000
06/12/2000 20:15:00*106.86000*106.91000*106.91000*106.85000
06/12/2000 20:20:00*106.90000*106.94000*106.95000*106.87000
06/12/2000 20:25:00*106.92000*106.89000*106.94000*106.89000
06/12/2000 20:30:00*106.91000*106.82000*106.91000*106.82000
06/12/2000 20:35:00*106.84000*106.85000*106.88000*106.82000
06/12/2000 20:40:00*106.82000*106.83000*106.85000*106.79000
06/12/2000 20:45:00*106.83000*106.82000*106.88000*106.77000
06/12/2000 20:50:00*106.77000*106.81000*106.87000*106.75000
06/12/2000 20:55:00*106.82000*106.80000*106.82000*106.77000
06/12/2000 21:00:00*106.77000*106.81000*106.81000*106.75000
06/12/2000 21:05:00*106.80000*106.81000*106.84000*106.77000
06/12/2000 21:10:00*106.82000*106.83000*106.85000*106.77000
06/12/2000 21:15:00*106.82000*106.83000*106.87000*106.81000
06/12/2000 21:20:00*106.84000*106.81000*106.87000*106.81000
06/12/2000 21:25:00*106.80000*106.81000*106.83000*106.77000
06/12/2000 21:30:00*106.82000*106.85000*106.85000*106.81000
06/12/2000 21:35:00*106.84000*106.86000*106.88000*106.80000
06/12/2000 21:40:00*106.87000*106.88000*106.95000*106.85000
06/12/2000 21:45:00*106.87000*106.87000*106.92000*106.85000
06/12/2000 21:50:00*106.87000*106.86000*106.87000*106.82000
06/12/2000 21:55:00*106.83000*106.85000*106.87000*106.83000
06/12/2000 22:00:00*106.85000*106.87000*106.87000*106.83000
06/12/2000 22:05:00*106.82000*106.85000*106.87000*106.82000
06/12/2000 22:10:00*106.86000*106.88000*106.88000*106.84000
06/12/2000 22:15:00*106.86000*106.87000*106.87000*106.84000
06/12/2000 22:20:00*106.87000*106.88000*106.88000*106.84000
06/12/2000 22:25:00*106.86000*106.90000*106.90000*106.84000
06/12/2000 22:30:00*106.86000*106.84000*106.89000*106.84000
06/12/2000 22:35:00*106.88000*106.86000*106.88000*106.85000
06/12/2000 22:40:00*106.87000*106.88000*106.90000*106.85000
06/12/2000 22:45:00*106.89000*106.85000*106.89000*106.84000
06/12/2000 22:50:00*106.82000*106.82000*106.87000*106.81000
06/12/2000 22:55:00*106.81000*106.81000*106.87000*106.81000
06/12/2000 23:00:00*106.83000*106.81000*106.84000*106.80000
06/12/2000 23:05:00*106.82000*106.82000*106.84000*106.81000
06/12/2000 23:10:00*106.79000*106.78000*106.82000*106.78000
06/12/2000 23:15:00*106.79000*106.81000*106.83000*106.79000
06/12/2000 23:20:00*106.81000*106.82000*106.82000*106.79000
06/12/2000 23:25:00*106.83000*106.85000*106.85000*106.80000
06/12/2000 23:30:00*106.84000*106.83000*106.85000*106.81000
06/12/2000 23:35:00*106.84000*106.85000*106.85000*106.82000
06/12/2000 23:40:00*106.84000*106.83000*106.85000*106.83000
06/12/2000 23:45:00*106.84000*106.83000*106.85000*106.82000
06/12/2000 23:50:00*106.84000*106.84000*106.85000*106.84000
06/12/2000 23:55:00*106.86000*106.86000*106.88000*106.84000
06/13/2000 00:00:00*106.84000*106.84000*106.85000*106.84000
06/13/2000 00:05:00*106.87000*106.87000*106.88000*106.86000
06/13/2000 00:10:00*106.85000*106.90000*106.90000*106.85000
06/13/2000 00:15:00*106.89000*106.87000*106.89000*106.85000
06/13/2000 00:20:00*106.86000*106.86000*106.87000*106.85000
06/13/2000 00:25:00*106.86000*106.84000*106.86000*106.84000
06/13/2000 00:30:00*106.86000*106.84000*106.86000*106.83000
06/13/2000 00:35:00*106.87000*106.84000*106.87000*106.83000
06/13/2000 00:40:00*106.84000*106.87000*106.89000*106.82000
06/13/2000 00:45:00*106.86000*106.83000*106.88000*106.82000
06/13/2000 00:50:00*106.81000*106.80000*106.85000*106.77000
06/13/2000 00:55:00*106.78000*106.82000*106.82000*106.77000
06/13/2000 01:00:00*106.81000*106.79000*106.82000*106.78000
06/13/2000 01:05:00*106.78000*106.73000*106.81000*106.72000
06/13/2000 01:10:00*106.75000*106.67000*106.75000*106.67000
06/13/2000 01:15:00*106.68000*106.66000*106.70000*106.63000
06/13/2000 01:20:00*106.65000*106.69000*106.69000*106.63000
06/13/2000 01:25:00*106.67000*106.73000*106.73000*106.66000
06/13/2000 01:30:00*106.72000*106.69000*106.74000*106.66000
06/13/2000 01:35:00*106.70000*106.69000*106.75000*106.68000
06/13/2000 01:40:00*106.70000*106.62000*106.72000*106.62000
06/13/2000 01:45:00*106.66000*106.63000*106.67000*106.59000
06/13/2000 01:50:00*106.65000*106.61000*106.71000*106.54000
06/13/2000 01:55:00*106.59000*106.58000*106.66000*106.58000
06/13/2000 02:00:00*106.64000*106.67000*106.71000*106.60000
06/13/2000 02:05:00*106.72000*106.69000*106.75000*106.62000
06/13/2000 02:10:00*106.70000*106.66000*106.74000*106.64000
06/13/2000 02:15:00*106.67000*106.67000*106.80000*106.64000
06/13/2000 02:20:00*106.70000*106.75000*106.81000*106.62000
06/13/2000 02:25:00*106.78000*106.77000*106.82000*106.68000
06/13/2000 02:30:00*106.75000*106.74000*106.81000*106.72000
06/13/2000 02:35:00*106.80000*106.70000*106.80000*106.67000
06/13/2000 02:40:00*106.75000*106.62000*106.76000*106.62000
06/13/2000 02:45:00*106.61000*106.62000*106.74000*106.58000
06/13/2000 02:50:00*106.62000*106.62000*106.66000*106.59000
06/13/2000 02:55:00*106.64000*106.51000*106.69000*106.47000
06/13/2000 03:00:00*106.48000*106.47000*106.60000*106.44000
06/13/2000 03:05:00*106.45000*106.50000*106.54000*106.42000
06/13/2000 03:10:00*106.47000*106.49000*106.53000*106.43000
06/13/2000 03:15:00*106.46000*106.54000*106.58000*106.45000
06/13/2000 03:20:00*106.53000*106.46000*106.57000*106.46000
06/13/2000 03:25:00*106.54000*106.53000*106.59000*106.46000
06/13/2000 03:30:00*106.49000*106.53000*106.56000*106.48000
06/13/2000 03:35:00*106.53000*106.56000*106.60000*106.51000
06/13/2000 03:40:00*106.54000*106.59000*106.63000*106.52000
06/13/2000 03:45:00*106.58000*106.49000*106.62000*106.49000
06/13/2000 03:50:00*106.52000*106.48000*106.58000*106.46000
06/13/2000 03:55:00*106.47000*106.48000*106.55000*106.45000
06/13/2000 04:00:00*106.45000*106.46000*106.51000*106.36000
06/13/2000 04:05:00*106.42000*106.52000*106.52000*106.40000
06/13/2000 04:10:00*106.48000*106.48000*106.54000*106.46000
06/13/2000 04:15:00*106.51000*106.54000*106.54000*106.48000
06/13/2000 04:25:00*106.53000*106.55000*106.56000*106.46000
06/13/2000 04:30:00*106.53000*106.59000*106.62000*106.51000
06/13/2000 04:35:00*106.57000*106.62000*106.63000*106.53000
06/13/2000 04:40:00*106.59000*106.60000*106.66000*106.54000
06/13/2000 04:45:00*106.62000*106.64000*106.67000*106.52000
06/13/2000 04:50:00*106.62000*106.60000*106.67000*106.56000
06/13/2000 04:55:00*106.58000*106.59000*106.64000*106.56000
06/13/2000 05:00:00*106.59000*106.57000*106.65000*106.55000
06/13/2000 05:05:00*106.56000*106.61000*106.63000*106.52000
06/13/2000 05:10:00*106.60000*106.50000*106.63000*106.49000
06/13/2000 05:15:00*106.55000*106.50000*106.58000*106.45000
06/13/2000 05:20:00*106.48000*106.50000*106.53000*106.43000
06/13/2000 05:25:00*106.51000*106.61000*106.61000*106.50000
06/13/2000 05:30:00*106.57000*106.61000*106.66000*106.54000
06/13/2000 05:35:00*106.65000*106.53000*106.66000*106.50000
06/13/2000 05:40:00*106.58000*106.54000*106.60000*106.50000
06/13/2000 05:45:00*106.53000*106.51000*106.58000*106.48000
06/13/2000 05:50:00*106.48000*106.51000*106.56000*106.45000
06/13/2000 05:55:00*106.53000*106.57000*106.57000*106.47000
06/13/2000 06:00:00*106.58000*106.58000*106.60000*106.51000
06/13/2000 06:05:00*106.57000*106.56000*106.62000*106.54000
06/13/2000 06:10:00*106.56000*106.59000*106.64000*106.55000
06/13/2000 06:15:00*106.60000*106.53000*106.63000*106.51000
06/13/2000 06:20:00*106.55000*106.53000*106.59000*106.50000
06/13/2000 06:25:00*106.54000*106.51000*106.57000*106.49000
06/13/2000 06:30:00*106.53000*106.52000*106.58000*106.48000
06/13/2000 06:35:00*106.53000*106.50000*106.55000*106.47000
06/13/2000 06:40:00*106.49000*106.47000*106.56000*106.47000
06/13/2000 06:45:00*106.51000*106.54000*106.57000*106.48000
06/13/2000 06:50:00*106.54000*106.53000*106.57000*106.50000
06/13/2000 06:55:00*106.54000*106.62000*106.62000*106.51000
06/13/2000 07:00:00*106.61000*106.56000*106.67000*106.54000
06/13/2000 07:05:00*106.59000*106.51000*106.62000*106.51000
06/13/2000 07:10:00*106.52000*106.52000*106.59000*106.51000
06/13/2000 07:15:00*106.53000*106.54000*106.57000*106.50000
06/13/2000 07:20:00*106.53000*106.53000*106.59000*106.49000
06/13/2000 07:25:00*106.53000*106.55000*106.62000*106.53000
06/13/2000 07:30:00*106.56000*106.55000*106.59000*106.51000
06/13/2000 07:35:00*106.53000*106.57000*106.59000*106.48000
06/13/2000 07:40:00*106.52000*106.52000*106.58000*106.48000
06/13/2000 07:45:00*106.51000*106.52000*106.57000*106.47000
06/13/2000 07:50:00*106.51000*106.51000*106.57000*106.46000
06/13/2000 07:55:00*106.57000*106.57000*106.60000*106.52000
06/13/2000 08:00:00*106.57000*106.56000*106.62000*106.52000
06/13/2000 08:05:00*106.55000*106.58000*106.63000*106.55000
06/13/2000 08:10:00*106.56000*106.54000*106.57000*106.51000
06/13/2000 08:15:00*106.49000*106.54000*106.54000*106.49000
06/13/2000 08:20:00*106.51000*106.51000*106.55000*106.48000
06/13/2000 08:25:00*106.52000*106.53000*106.60000*106.48000
06/13/2000 08:30:00*106.52000*106.51000*106.57000*106.47000
06/13/2000 08:35:00*106.53000*106.53000*106.54000*106.37000
06/13/2000 08:40:00*106.54000*106.38000*106.56000*106.35000
06/13/2000 08:45:00*106.37000*106.42000*106.47000*106.32000
06/13/2000 08:50:00*106.46000*106.30000*106.46000*106.27000
06/13/2000 08:55:00*106.31000*106.26000*106.32000*106.21000
06/13/2000 09:00:00*106.24000*106.25000*106.28000*106.19000
06/13/2000 09:05:00*106.24000*106.30000*106.36000*106.23000
06/13/2000 09:10:00*106.31000*106.34000*106.41000*106.26000
06/13/2000 09:15:00*106.36000*106.33000*106.37000*106.28000
06/13/2000 09:20:00*106.35000*106.29000*106.36000*106.28000
06/13/2000 09:25:00*106.27000*106.32000*106.36000*106.26000
06/13/2000 09:30:00*106.32000*106.34000*106.35000*106.25000
06/13/2000 09:35:00*106.29000*106.23000*106.30000*106.20000
06/13/2000 09:40:00*106.25000*106.32000*106.33000*106.23000
06/13/2000 09:45:00*106.34000*106.29000*106.34000*106.28000
06/13/2000 09:50:00*106.30000*106.33000*106.37000*106.30000
06/13/2000 09:55:00*106.34000*106.38000*106.44000*106.33000
06/13/2000 10:00:00*106.39000*106.38000*106.42000*106.36000
06/13/2000 10:05:00*106.35000*106.41000*106.43000*106.35000
06/13/2000 10:10:00*106.53000*106.60000*106.62000*106.44000
06/13/2000 10:15:00*106.57000*106.57000*106.59000*106.52000
06/13/2000 10:20:00*106.57000*106.65000*106.73000*106.56000
06/13/2000 10:25:00*106.68000*106.68000*106.73000*106.64000
06/13/2000 10:30:00*106.67000*106.74000*106.77000*106.67000
06/13/2000 10:35:00*106.75000*106.78000*106.84000*106.75000
06/13/2000 10:40:00*106.81000*106.82000*106.86000*106.77000
06/13/2000 10:45:00*106.78000*106.82000*106.87000*106.76000
06/13/2000 10:50:00*106.81000*106.78000*106.83000*106.76000
06/13/2000 10:55:00*106.77000*106.75000*106.82000*106.75000
06/13/2000 11:00:00*106.78000*106.76000*106.81000*106.75000
06/13/2000 11:05:00*106.76000*106.79000*106.79000*106.73000
06/13/2000 11:10:00*106.80000*106.77000*106.83000*106.73000
06/13/2000 11:15:00*106.73000*106.73000*106.77000*106.71000
06/13/2000 11:20:00*106.75000*106.78000*106.78000*106.71000
06/13/2000 11:25:00*106.77000*106.76000*106.81000*106.74000
06/13/2000 11:30:00*106.76000*106.73000*106.81000*106.72000
06/13/2000 11:35:00*106.74000*106.76000*106.78000*106.70000
06/13/2000 11:40:00*106.72000*106.69000*106.76000*106.68000
06/13/2000 11:45:00*106.71000*106.73000*106.74000*106.66000
06/13/2000 11:50:00*106.71000*106.76000*106.79000*106.71000
06/13/2000 11:55:00*106.75000*106.75000*106.82000*106.68000
06/13/2000 12:00:00*106.76000*106.79000*106.85000*106.75000
06/13/2000 12:05:00*106.78000*106.82000*106.87000*106.75000
06/13/2000 12:10:00*106.83000*106.85000*106.87000*106.79000
06/13/2000 12:15:00*106.86000*106.85000*106.87000*106.78000
06/13/2000 12:20:00*106.88000*106.87000*106.91000*106.84000
06/13/2000 12:25:00*106.88000*106.84000*106.90000*106.84000
06/13/2000 12:30:00*106.89000*106.92000*106.95000*106.83000
06/13/2000 12:35:00*106.93000*106.89000*106.93000*106.85000
06/13/2000 12:40:00*106.87000*106.88000*106.89000*106.84000
06/13/2000 12:45:00*106.89000*106.82000*106.89000*106.80000
06/13/2000 12:50:00*106.81000*106.83000*106.84000*106.81000
06/13/2000 12:55:00*106.81000*106.80000*106.82000*106.78000
06/13/2000 13:00:00*106.76000*106.77000*106.79000*106.73000
06/13/2000 13:05:00*106.73000*106.75000*106.81000*106.73000
06/13/2000 13:10:00*106.74000*106.81000*106.81000*106.71000
06/13/2000 13:15:00*106.74000*106.76000*106.77000*106.74000
06/13/2000 13:20:00*106.75000*106.77000*106.77000*106.73000
06/13/2000 13:25:00*106.76000*106.74000*106.77000*106.70000
06/13/2000 13:30:00*106.75000*106.75000*106.77000*106.74000
06/13/2000 13:35:00*106.73000*106.79000*106.79000*106.73000
06/13/2000 13:40:00*106.76000*106.79000*106.79000*106.74000
06/13/2000 13:45:00*106.79000*106.81000*106.82000*106.77000
06/13/2000 13:50:00*106.80000*106.80000*106.80000*106.76000
06/13/2000 13:55:00*106.80000*106.82000*106.84000*106.78000
06/13/2000 14:00:00*106.80000*106.83000*106.84000*106.80000
06/13/2000 14:05:00*106.82000*106.83000*106.85000*106.77000
06/13/2000 14:10:00*106.80000*106.85000*106.85000*106.80000
06/13/2000 14:15:00*106.82000*106.84000*106.84000*106.82000
06/13/2000 14:20:00*106.84000*106.85000*106.87000*106.77000
06/13/2000 14:25:00*106.86000*106.85000*106.86000*106.82000
06/13/2000 14:30:00*106.85000*106.84000*106.86000*106.82000
06/13/2000 14:35:00*106.84000*106.87000*106.91000*106.77000
06/13/2000 14:40:00*106.86000*106.89000*106.89000*106.86000
06/13/2000 14:45:00*106.88000*106.85000*106.90000*106.84000
06/13/2000 14:50:00*106.88000*106.88000*106.88000*106.83000
06/13/2000 14:55:00*106.86000*106.88000*106.89000*106.86000
06/13/2000 15:00:00*106.86000*106.90000*106.92000*106.86000
06/13/2000 15:05:00*106.92000*106.87000*106.93000*106.86000
06/13/2000 15:10:00*106.88000*106.93000*106.96000*106.87000
06/13/2000 15:15:00*106.92000*106.94000*106.95000*106.92000
06/13/2000 15:20:00*106.93000*106.88000*106.93000*106.87000
06/13/2000 15:25:00*106.90000*106.91000*106.94000*106.90000
06/13/2000 15:30:00*106.93000*106.91000*106.94000*106.91000
06/13/2000 15:35:00*106.91000*106.92000*106.96000*106.91000
06/13/2000 15:40:00*106.94000*106.95000*106.95000*106.94000
06/13/2000 15:45:00*106.95000*106.92000*106.96000*106.92000
06/13/2000 15:50:00*106.95000*106.94000*106.95000*106.93000
06/13/2000 15:55:00*106.93000*106.93000*106.93000*106.92000
06/13/2000 16:00:00*106.94000*106.98000*107.00000*106.94000
06/13/2000 16:05:00*107.00000*106.95000*107.00000*106.95000
06/13/2000 16:10:00*106.98000*106.97000*106.99000*106.94000
06/13/2000 16:15:00*106.99000*106.94000*107.00000*106.94000
06/13/2000 16:20:00*106.97000*106.95000*106.97000*106.92000
06/13/2000 16:25:00*106.94000*106.98000*106.98000*106.92000
06/13/2000 16:30:00*106.97000*106.97000*107.00000*106.87000
06/13/2000 16:35:00*106.97000*106.97000*106.97000*106.95000
06/13/2000 16:40:00*106.96000*106.94000*106.96000*106.93000
06/13/2000 16:45:00*106.95000*106.92000*106.95000*106.92000
06/13/2000 16:50:00*106.94000*106.94000*107.01000*106.92000
06/13/2000 16:55:00*106.88000*106.94000*106.96000*106.88000
06/13/2000 17:00:00*106.96000*106.93000*106.96000*106.92000
