05/30/2001 17:05:00*61.74000*61.72000*61.74000*61.72000
05/30/2001 17:10:00*61.73000*61.74000*61.74000*61.73000
05/30/2001 17:15:00*61.72000*61.72000*61.74000*61.72000
05/30/2001 17:20:00*61.73000*61.73000*61.73000*61.73000
05/30/2001 17:25:00*61.71000*61.69000*61.71000*61.69000
05/30/2001 17:30:00*61.73000*61.72000*61.73000*61.72000
05/30/2001 17:35:00*61.74000*61.73000*61.74000*61.73000
05/30/2001 17:40:00*61.71000*61.74000*61.76000*61.71000
05/30/2001 17:45:00*61.73000*61.73000*61.73000*61.73000
05/30/2001 17:50:00*61.72000*61.73000*61.74000*61.72000
05/30/2001 17:55:00*61.72000*61.73000*61.73000*61.72000
05/30/2001 18:00:00*61.68000*61.70000*61.70000*61.68000
05/30/2001 18:05:00*61.74000*61.68000*61.75000*61.68000
05/30/2001 18:10:00*61.71000*61.69000*61.71000*61.67000
05/30/2001 18:15:00*61.66000*61.69000*61.69000*61.66000
05/30/2001 18:20:00*61.70000*61.67000*61.70000*61.67000
05/30/2001 18:25:00*61.61000*61.60000*61.61000*61.60000
05/30/2001 18:30:00*61.63000*61.64000*61.64000*61.61000
05/30/2001 18:35:00*61.66000*61.70000*61.70000*61.66000
05/30/2001 18:40:00*61.71000*61.68000*61.71000*61.68000
05/30/2001 18:45:00*61.65000*61.64000*61.65000*61.64000
05/30/2001 18:50:00*61.69000*61.60000*61.71000*61.60000
05/30/2001 18:55:00*61.64000*61.60000*61.64000*61.60000
05/30/2001 19:00:00*61.61000*61.66000*61.66000*61.61000
05/30/2001 19:05:00*61.68000*61.65000*61.68000*61.65000
05/30/2001 19:10:00*61.67000*61.69000*61.69000*61.65000
05/30/2001 19:15:00*61.66000*61.64000*61.66000*61.64000
05/30/2001 19:20:00*61.61000*61.67000*61.67000*61.61000
05/30/2001 19:25:00*61.65000*61.68000*61.68000*61.65000
05/30/2001 19:30:00*61.66000*61.67000*61.68000*61.66000
05/30/2001 19:35:00*61.65000*61.64000*61.65000*61.64000
05/30/2001 19:40:00*61.54000*61.58000*61.58000*61.54000
05/30/2001 19:45:00*61.59000*61.59000*61.59000*61.59000
05/30/2001 19:50:00*61.57000*61.61000*61.61000*61.54000
05/30/2001 19:55:00*61.60000*61.60000*61.60000*61.60000
05/30/2001 20:00:00*61.59000*61.63000*61.63000*61.59000
05/30/2001 20:05:00*61.61000*61.63000*61.63000*61.61000
05/30/2001 20:10:00*61.58000*61.61000*61.61000*61.58000
05/30/2001 20:15:00*61.58000*61.58000*61.58000*61.58000
05/30/2001 20:20:00*61.57000*61.53000*61.62000*61.53000
05/30/2001 20:25:00*61.60000*61.62000*61.62000*61.60000
05/30/2001 20:30:00*61.60000*61.57000*61.61000*61.57000
05/30/2001 20:35:00*61.55000*61.56000*61.56000*61.53000
05/30/2001 20:40:00*61.61000*61.59000*61.61000*61.59000
05/30/2001 20:45:00*61.58000*61.58000*61.58000*61.58000
05/30/2001 20:50:00*61.59000*61.55000*61.59000*61.55000
05/30/2001 20:55:00*61.48000*61.49000*61.49000*61.48000
05/30/2001 21:00:00*61.38000*61.45000*61.45000*61.38000
05/30/2001 21:05:00*61.50000*61.42000*61.50000*61.42000
05/30/2001 21:10:00*61.40000*61.42000*61.42000*61.40000
05/30/2001 21:15:00*61.38000*61.29000*61.38000*61.29000
05/30/2001 21:20:00*61.31000*61.31000*61.31000*61.31000
05/30/2001 21:25:00*61.34000*61.34000*61.34000*61.34000
05/30/2001 21:30:00*61.33000*61.35000*61.36000*61.33000
05/30/2001 21:35:00*61.29000*61.37000*61.37000*61.29000
05/30/2001 21:40:00*61.31000*61.37000*61.37000*61.31000
05/30/2001 21:45:00*61.33000*61.25000*61.33000*61.25000
05/30/2001 21:50:00*61.29000*61.24000*61.30000*61.24000
05/30/2001 21:55:00*61.25000*61.26000*61.26000*61.25000
05/30/2001 22:00:00*61.28000*61.29000*61.37000*61.28000
05/30/2001 22:05:00*61.32000*61.26000*61.32000*61.26000
05/30/2001 22:10:00*61.39000*61.35000*61.39000*61.33000
05/30/2001 22:15:00*61.36000*61.36000*61.36000*61.36000
05/30/2001 22:20:00*61.33000*61.34000*61.35000*61.33000
05/30/2001 22:25:00*61.35000*61.31000*61.35000*61.31000
05/30/2001 22:30:00*61.30000*61.35000*61.35000*61.30000
05/30/2001 22:35:00*61.37000*61.37000*61.37000*61.37000
05/30/2001 22:40:00*61.32000*61.31000*61.32000*61.31000
05/30/2001 22:45:00*61.32000*61.29000*61.32000*61.29000
05/30/2001 22:50:00*61.33000*61.32000*61.33000*61.32000
05/30/2001 22:55:00*61.31000*61.31000*61.31000*61.31000
05/30/2001 23:00:00*61.29000*61.30000*61.30000*61.29000
05/30/2001 23:05:00*61.31000*61.29000*61.31000*61.29000
05/30/2001 23:10:00*61.30000*61.30000*61.30000*61.30000
05/30/2001 23:15:00*61.31000*61.30000*61.31000*61.30000
05/30/2001 23:20:00*61.32000*61.35000*61.35000*61.32000
05/30/2001 23:25:00*61.33000*61.32000*61.33000*61.32000
05/30/2001 23:30:00*61.33000*61.36000*61.36000*61.33000
05/30/2001 23:35:00*61.40000*61.34000*61.40000*61.34000
05/30/2001 23:40:00*61.33000*61.33000*61.33000*61.33000
05/30/2001 23:45:00*61.34000*61.34000*61.34000*61.34000
05/30/2001 23:50:00*61.36000*61.36000*61.36000*61.36000
05/30/2001 23:55:00*61.33000*61.32000*61.33000*61.32000
05/31/2001 00:00:00*61.34000*61.33000*61.34000*61.33000
05/31/2001 00:05:00*61.29000*61.29000*61.29000*61.29000
05/31/2001 00:10:00*61.27000*61.26000*61.27000*61.26000
05/31/2001 00:15:00*61.27000*61.27000*61.27000*61.24000
05/31/2001 00:20:00*61.23000*61.18000*61.23000*61.18000
05/31/2001 00:25:00*61.20000*61.17000*61.20000*61.17000
05/31/2001 00:30:00*61.18000*61.15000*61.18000*61.15000
05/31/2001 00:35:00*61.08000*61.03000*61.08000*61.03000
05/31/2001 00:40:00*60.98000*61.03000*61.03000*60.98000
05/31/2001 00:45:00*61.06000*61.07000*61.07000*61.04000
05/31/2001 00:50:00*61.06000*61.05000*61.06000*61.05000
05/31/2001 00:55:00*61.03000*60.97000*61.03000*60.97000
05/31/2001 01:00:00*60.99000*60.95000*60.99000*60.95000
05/31/2001 01:05:00*60.92000*60.96000*60.96000*60.92000
05/31/2001 01:10:00*60.99000*60.95000*60.99000*60.95000
05/31/2001 01:15:00*60.87000*60.90000*60.90000*60.84000
05/31/2001 01:20:00*60.91000*60.91000*60.91000*60.91000
05/31/2001 01:25:00*60.88000*60.89000*60.89000*60.87000
05/31/2001 01:30:00*60.85000*60.84000*60.85000*60.84000
05/31/2001 01:35:00*60.82000*60.75000*60.82000*60.75000
05/31/2001 01:40:00*60.77000*60.80000*60.80000*60.77000
05/31/2001 01:45:00*60.73000*60.83000*60.84000*60.73000
05/31/2001 01:50:00*60.82000*60.83000*60.83000*60.82000
05/31/2001 01:55:00*60.79000*60.78000*60.79000*60.78000
05/31/2001 02:00:00*60.74000*60.75000*60.75000*60.74000
05/31/2001 02:05:00*60.78000*60.71000*60.78000*60.71000
05/31/2001 02:10:00*60.77000*60.80000*60.80000*60.77000
05/31/2001 02:15:00*60.83000*60.90000*60.90000*60.83000
05/31/2001 02:20:00*60.91000*60.94000*60.94000*60.91000
05/31/2001 02:25:00*60.92000*60.91000*60.98000*60.91000
05/31/2001 02:30:00*60.92000*60.94000*60.94000*60.92000
05/31/2001 02:35:00*60.93000*60.77000*60.93000*60.77000
05/31/2001 02:40:00*60.80000*60.79000*60.81000*60.79000
05/31/2001 02:45:00*60.76000*60.74000*60.76000*60.74000
05/31/2001 02:50:00*60.60000*60.65000*60.66000*60.60000
05/31/2001 02:55:00*60.63000*60.74000*60.74000*60.63000
05/31/2001 03:00:00*60.76000*60.81000*60.81000*60.76000
05/31/2001 03:05:00*60.78000*60.76000*60.79000*60.76000
05/31/2001 03:10:00*60.87000*60.85000*60.87000*60.83000
05/31/2001 03:15:00*60.87000*60.90000*60.91000*60.87000
05/31/2001 03:20:00*60.84000*60.86000*60.88000*60.83000
05/31/2001 03:25:00*60.88000*60.93000*60.93000*60.87000
05/31/2001 03:30:00*60.89000*60.93000*60.93000*60.89000
05/31/2001 03:35:00*60.90000*60.89000*60.96000*60.89000
05/31/2001 03:40:00*60.88000*60.88000*60.88000*60.88000
05/31/2001 03:45:00*60.86000*60.75000*60.86000*60.75000
05/31/2001 03:50:00*60.78000*60.77000*60.78000*60.77000
05/31/2001 03:55:00*60.76000*60.63000*60.76000*60.61000
05/31/2001 04:00:00*60.60000*60.56000*60.60000*60.56000
05/31/2001 04:05:00*60.59000*60.63000*60.63000*60.57000
05/31/2001 04:10:00*60.59000*60.65000*60.65000*60.59000
05/31/2001 04:15:00*60.73000*60.73000*60.73000*60.73000
05/31/2001 04:20:00*60.66000*60.52000*60.66000*60.52000
05/31/2001 04:25:00*60.51000*60.51000*60.51000*60.46000
05/31/2001 04:30:00*60.55000*60.54000*60.55000*60.54000
05/31/2001 04:35:00*60.50000*60.48000*60.50000*60.48000
05/31/2001 04:40:00*60.44000*60.49000*60.49000*60.44000
05/31/2001 04:45:00*60.45000*60.40000*60.45000*60.40000
05/31/2001 04:50:00*60.46000*60.44000*60.46000*60.44000
05/31/2001 04:55:00*60.37000*60.30000*60.37000*60.30000
05/31/2001 05:00:00*60.26000*60.26000*60.26000*60.26000
05/31/2001 05:05:00*60.17000*60.23000*60.23000*60.17000
05/31/2001 05:10:00*60.27000*60.13000*60.27000*60.13000
05/31/2001 05:15:00*60.18000*60.20000*60.20000*60.18000
05/31/2001 05:20:00*60.21000*60.21000*60.21000*60.21000
05/31/2001 05:25:00*60.31000*60.29000*60.31000*60.29000
05/31/2001 05:30:00*60.30000*60.36000*60.36000*60.30000
05/31/2001 05:35:00*60.42000*60.47000*60.47000*60.42000
05/31/2001 05:40:00*60.47000*60.49000*60.52000*60.43000
05/31/2001 05:45:00*60.43000*60.44000*60.44000*60.43000
05/31/2001 05:50:00*60.50000*60.47000*60.51000*60.47000
05/31/2001 05:55:00*60.46000*60.45000*60.46000*60.45000
05/31/2001 06:00:00*60.44000*60.44000*60.44000*60.41000
05/31/2001 06:05:00*60.42000*60.48000*60.48000*60.42000
05/31/2001 06:10:00*60.47000*60.60000*60.60000*60.47000
05/31/2001 06:15:00*60.57000*60.57000*60.57000*60.57000
05/31/2001 06:20:00*60.56000*60.57000*60.57000*60.51000
05/31/2001 06:25:00*60.61000*60.56000*60.61000*60.56000
05/31/2001 06:30:00*60.60000*60.58000*60.60000*60.58000
05/31/2001 06:35:00*60.56000*60.56000*60.56000*60.56000
05/31/2001 06:40:00*60.58000*60.56000*60.58000*60.54000
05/31/2001 06:45:00*60.54000*60.52000*60.54000*60.52000
05/31/2001 06:50:00*60.51000*60.48000*60.51000*60.48000
05/31/2001 06:55:00*60.43000*60.45000*60.45000*60.43000
05/31/2001 07:00:00*60.46000*60.39000*60.46000*60.39000
05/31/2001 07:05:00*60.40000*60.38000*60.40000*60.33000
05/31/2001 07:10:00*60.40000*60.36000*60.40000*60.36000
05/31/2001 07:15:00*60.42000*60.36000*60.42000*60.36000
05/31/2001 07:20:00*60.41000*60.39000*60.41000*60.37000
05/31/2001 07:25:00*60.41000*60.43000*60.43000*60.39000
05/31/2001 07:30:00*60.44000*60.41000*60.45000*60.41000
05/31/2001 07:35:00*60.39000*60.38000*60.39000*60.38000
05/31/2001 07:40:00*60.33000*60.34000*60.34000*60.33000
05/31/2001 07:45:00*60.29000*60.27000*60.29000*60.27000
05/31/2001 07:50:00*60.22000*60.34000*60.34000*60.22000
05/31/2001 07:55:00*60.35000*60.35000*60.35000*60.35000
05/31/2001 08:00:00*60.40000*60.40000*60.40000*60.40000
05/31/2001 08:05:00*60.37000*60.44000*60.44000*60.37000
05/31/2001 08:10:00*60.42000*60.38000*60.42000*60.38000
05/31/2001 08:15:00*60.36000*60.36000*60.36000*60.36000
05/31/2001 08:20:00*60.44000*60.35000*60.44000*60.35000
05/31/2001 08:25:00*60.36000*60.34000*60.36000*60.33000
05/31/2001 08:30:00*60.33000*60.32000*60.33000*60.32000
05/31/2001 08:35:00*60.28000*60.27000*60.30000*60.27000
05/31/2001 08:40:00*60.33000*60.30000*60.33000*60.30000
05/31/2001 08:45:00*60.31000*60.34000*60.34000*60.31000
05/31/2001 08:50:00*60.36000*60.41000*60.41000*60.36000
05/31/2001 08:55:00*60.37000*60.34000*60.38000*60.34000
05/31/2001 09:00:00*60.38000*60.40000*60.40000*60.38000
05/31/2001 09:05:00*60.38000*60.39000*60.39000*60.38000
05/31/2001 09:10:00*60.37000*60.37000*60.37000*60.37000
05/31/2001 09:15:00*60.41000*60.41000*60.41000*60.41000
05/31/2001 09:20:00*60.32000*60.30000*60.32000*60.30000
05/31/2001 09:25:00*60.28000*60.23000*60.28000*60.23000
05/31/2001 09:30:00*60.26000*60.24000*60.26000*60.24000
05/31/2001 09:35:00*60.90000*60.88000*60.91000*60.88000
05/31/2001 09:40:00*60.87000*60.82000*60.87000*60.82000
05/31/2001 09:45:00*60.26000*60.26000*60.26000*60.26000
05/31/2001 09:50:00*60.77000*60.75000*60.77000*60.75000
05/31/2001 09:55:00*60.76000*60.62000*60.76000*60.62000
05/31/2001 10:00:00*60.61000*60.56000*60.61000*60.55000
05/31/2001 10:05:00*60.27000*60.24000*60.27000*60.24000
05/31/2001 10:10:00*60.58000*60.63000*60.64000*60.57000
05/31/2001 10:15:00*60.63000*60.65000*60.67000*60.63000
05/31/2001 10:20:00*60.16000*60.15000*60.16000*60.15000
05/31/2001 10:25:00*60.13000*60.13000*60.13000*60.13000
05/31/2001 10:30:00*60.44000*60.51000*60.54000*60.44000
05/31/2001 10:35:00*60.10000*60.10000*60.10000*60.10000
05/31/2001 10:40:00*60.08000*60.08000*60.08000*60.08000
05/31/2001 10:45:00*60.44000*60.39000*60.45000*60.39000
05/31/2001 10:50:00*60.39000*60.41000*60.42000*60.38000
05/31/2001 10:55:00*60.40000*60.26000*60.40000*60.25000
05/31/2001 11:00:00*60.25000*60.29000*60.29000*60.25000
05/31/2001 11:05:00*60.27000*60.19000*60.27000*60.19000
05/31/2001 11:10:00*60.19000*60.19000*60.19000*60.19000
05/31/2001 11:15:00*60.10000*60.18000*60.19000*60.10000
05/31/2001 11:20:00*60.17000*60.24000*60.24000*60.17000
05/31/2001 11:25:00*60.25000*60.26000*60.30000*60.25000
05/31/2001 11:30:00*60.25000*60.31000*60.32000*60.25000
05/31/2001 11:35:00*60.32000*60.32000*60.32000*60.32000
05/31/2001 11:40:00*60.41000*60.48000*60.48000*60.40000
05/31/2001 11:45:00*60.28000*60.33000*60.33000*60.28000
05/31/2001 11:50:00*60.45000*60.43000*60.47000*60.43000
05/31/2001 11:55:00*60.43000*60.43000*60.43000*60.42000
05/31/2001 12:00:00*60.43000*60.42000*60.43000*60.41000
05/31/2001 12:05:00*60.42000*60.43000*60.43000*60.40000
05/31/2001 12:10:00*60.23000*60.23000*60.23000*60.23000
05/31/2001 12:15:00*60.56000*60.56000*60.60000*60.55000
05/31/2001 12:20:00*60.21000*60.21000*60.21000*60.21000
05/31/2001 12:25:00*60.18000*60.18000*60.18000*60.18000
05/31/2001 12:30:00*60.19000*60.19000*60.19000*60.19000
05/31/2001 12:35:00*60.23000*60.23000*60.23000*60.23000
05/31/2001 12:40:00*60.52000*60.55000*60.55000*60.52000
05/31/2001 12:45:00*60.55000*60.48000*60.55000*60.48000
05/31/2001 12:50:00*60.48000*60.46000*60.49000*60.46000
05/31/2001 12:55:00*60.08000*60.10000*60.10000*60.08000
05/31/2001 13:00:00*60.43000*60.40000*60.43000*60.38000
05/31/2001 13:05:00*60.02000*60.01000*60.02000*60.01000
05/31/2001 13:10:00*60.33000*60.38000*60.39000*60.33000
05/31/2001 13:15:00*60.38000*60.38000*60.40000*60.38000
05/31/2001 13:20:00*60.37000*60.38000*60.42000*60.34000
05/31/2001 13:25:00*59.96000*59.96000*59.96000*59.96000
05/31/2001 13:30:00*60.03000*60.03000*60.03000*60.03000
05/31/2001 13:35:00*60.00000*60.00000*60.00000*60.00000
05/31/2001 13:40:00*60.06000*60.06000*60.06000*60.06000
05/31/2001 13:45:00*60.10000*60.09000*60.10000*60.09000
05/31/2001 13:50:00*60.27000*60.32000*60.32000*60.24000
05/31/2001 13:55:00*60.21000*60.21000*60.21000*60.21000
05/31/2001 14:00:00*60.25000*60.25000*60.25000*60.25000
05/31/2001 14:05:00*60.31000*60.31000*60.31000*60.31000
05/31/2001 14:10:00*60.39000*60.35000*60.39000*60.35000
05/31/2001 14:15:00*60.35000*60.34000*60.36000*60.33000
05/31/2001 14:20:00*60.32000*60.31000*60.34000*60.31000
05/31/2001 14:25:00*60.34000*60.34000*60.34000*60.34000
05/31/2001 14:30:00*60.36000*60.36000*60.36000*60.36000
05/31/2001 14:35:00*60.35000*60.33000*60.35000*60.33000
05/31/2001 14:40:00*60.37000*60.37000*60.37000*60.37000
05/31/2001 14:45:00*60.32000*60.31000*60.32000*60.31000
05/31/2001 14:50:00*60.35000*60.35000*60.37000*60.33000
05/31/2001 14:55:00*60.35000*60.32000*60.36000*60.32000
05/31/2001 15:00:00*60.32000*60.32000*60.32000*60.32000
05/31/2001 15:05:00*60.38000*60.36000*60.38000*60.35000
05/31/2001 15:10:00*60.36000*60.35000*60.37000*60.34000
05/31/2001 15:15:00*60.28000*60.25000*60.28000*60.25000
05/31/2001 15:20:00*60.31000*60.24000*60.31000*60.24000
05/31/2001 15:25:00*60.25000*60.23000*60.25000*60.21000
05/31/2001 15:30:00*60.23000*60.20000*60.23000*60.20000
05/31/2001 15:35:00*60.24000*60.24000*60.24000*60.24000
05/31/2001 15:40:00*60.25000*60.25000*60.25000*60.25000
05/31/2001 15:45:00*60.18000*60.18000*60.18000*60.18000
05/31/2001 15:50:00*60.19000*60.23000*60.23000*60.19000
05/31/2001 15:55:00*60.22000*60.22000*60.22000*60.22000
05/31/2001 16:00:00*60.18000*60.20000*60.20000*60.16000
05/31/2001 16:05:00*60.35000*60.32000*60.35000*60.32000
05/31/2001 16:10:00*60.30000*60.36000*60.36000*60.30000
05/31/2001 16:15:00*60.16000*60.10000*60.16000*60.10000
05/31/2001 16:20:00*60.32000*60.34000*60.34000*60.32000
05/31/2001 16:25:00*60.33000*60.34000*60.34000*60.33000
05/31/2001 16:30:00*60.35000*60.37000*60.37000*60.35000
05/31/2001 16:35:00*60.39000*60.42000*60.42000*60.39000
05/31/2001 16:40:00*60.38000*60.38000*60.38000*60.38000
05/31/2001 16:45:00*60.41000*60.41000*60.41000*60.41000
05/31/2001 16:50:00*60.42000*60.39000*60.42000*60.33000
05/31/2001 16:55:00*60.35000*60.38000*60.38000*60.35000
05/31/2001 17:00:00*60.41000*60.43000*60.43000*60.41000
