05/22/2001 17:05:00*106.16000*106.19000*106.20000*106.16000
05/22/2001 17:10:00*106.20000*106.22000*106.23000*106.17000
05/22/2001 17:15:00*106.23000*106.31000*106.34000*106.21000
05/22/2001 17:20:00*106.32000*106.32000*106.36000*106.30000
05/22/2001 17:25:00*106.33000*106.35000*106.38000*106.33000
05/22/2001 17:30:00*106.34000*106.34000*106.37000*106.30000
05/22/2001 17:35:00*106.29000*106.34000*106.37000*106.29000
05/22/2001 17:40:00*106.33000*106.32000*106.34000*106.28000
05/22/2001 17:45:00*106.33000*106.32000*106.34000*106.28000
05/22/2001 17:50:00*106.32000*106.34000*106.34000*106.29000
05/22/2001 17:55:00*106.36000*106.31000*106.36000*106.29000
05/22/2001 18:00:00*106.25000*106.26000*106.30000*106.23000
05/22/2001 18:05:00*106.26000*106.27000*106.32000*106.26000
05/22/2001 18:10:00*106.28000*106.29000*106.29000*106.24000
05/22/2001 18:15:00*106.27000*106.27000*106.30000*106.26000
05/22/2001 18:20:00*106.26000*106.30000*106.30000*106.25000
05/22/2001 18:25:00*106.26000*106.21000*106.26000*106.20000
05/22/2001 18:30:00*106.21000*106.20000*106.23000*106.20000
05/22/2001 18:35:00*106.22000*106.16000*106.24000*106.16000
05/22/2001 18:40:00*106.09000*106.13000*106.17000*106.09000
05/22/2001 18:45:00*106.13000*106.05000*106.13000*106.04000
05/22/2001 18:50:00*106.07000*106.09000*106.11000*106.06000
05/22/2001 18:55:00*106.09000*106.08000*106.10000*106.06000
05/22/2001 19:00:00*106.08000*106.12000*106.12000*106.08000
05/22/2001 19:05:00*106.15000*106.13000*106.15000*106.10000
05/22/2001 19:10:00*106.15000*106.15000*106.17000*106.13000
05/22/2001 19:15:00*106.16000*106.16000*106.20000*106.13000
05/22/2001 19:20:00*106.15000*106.18000*106.20000*106.14000
05/22/2001 19:25:00*106.17000*106.21000*106.22000*106.17000
05/22/2001 19:30:00*106.20000*106.20000*106.23000*106.18000
05/22/2001 19:35:00*106.20000*106.19000*106.21000*106.15000
05/22/2001 19:40:00*106.18000*106.18000*106.27000*106.18000
05/22/2001 19:45:00*106.23000*106.22000*106.25000*106.19000
05/22/2001 19:50:00*106.23000*106.20000*106.25000*106.19000
05/22/2001 19:55:00*106.25000*106.16000*106.25000*106.14000
05/22/2001 20:00:00*106.16000*106.16000*106.17000*106.12000
05/22/2001 20:05:00*106.13000*106.09000*106.14000*106.09000
05/22/2001 20:10:00*106.10000*105.97000*106.10000*105.97000
05/22/2001 20:15:00*105.97000*105.96000*106.02000*105.92000
05/22/2001 20:20:00*105.97000*105.97000*106.00000*105.88000
05/22/2001 20:25:00*105.96000*105.94000*105.96000*105.91000
05/22/2001 20:30:00*105.93000*105.96000*105.98000*105.90000
05/22/2001 20:35:00*105.97000*105.90000*105.99000*105.90000
05/22/2001 20:40:00*105.90000*105.71000*105.90000*105.70000
05/22/2001 20:45:00*105.69000*105.80000*105.87000*105.69000
05/22/2001 20:50:00*105.79000*105.80000*105.83000*105.76000
05/22/2001 20:55:00*105.80000*105.83000*105.83000*105.70000
05/22/2001 21:00:00*105.81000*105.87000*105.92000*105.81000
05/22/2001 21:05:00*105.87000*105.84000*105.92000*105.84000
05/22/2001 21:10:00*105.82000*105.82000*105.86000*105.82000
05/22/2001 21:15:00*105.83000*105.83000*105.86000*105.82000
05/22/2001 21:20:00*105.87000*105.88000*105.91000*105.85000
05/22/2001 21:25:00*105.87000*105.84000*105.89000*105.83000
05/22/2001 21:30:00*105.83000*105.87000*105.89000*105.80000
05/22/2001 21:35:00*105.85000*105.82000*105.86000*105.82000
05/22/2001 21:40:00*105.84000*105.81000*105.85000*105.80000
05/22/2001 21:45:00*105.81000*105.81000*105.87000*105.80000
05/22/2001 21:50:00*105.82000*105.78000*105.82000*105.75000
05/22/2001 21:55:00*105.77000*105.77000*105.83000*105.76000
05/22/2001 22:00:00*105.78000*105.73000*105.84000*105.73000
05/22/2001 22:05:00*105.74000*105.74000*105.75000*105.69000
05/22/2001 22:10:00*105.73000*105.67000*105.75000*105.63000
05/22/2001 22:15:00*105.67000*105.67000*105.70000*105.65000
05/22/2001 22:20:00*105.69000*105.68000*105.69000*105.66000
05/22/2001 22:25:00*105.65000*105.65000*105.67000*105.64000
05/22/2001 22:30:00*105.66000*105.65000*105.70000*105.62000
05/22/2001 22:35:00*105.67000*105.65000*105.70000*105.64000
05/22/2001 22:40:00*105.67000*105.67000*105.72000*105.61000
05/22/2001 22:45:00*105.62000*105.62000*105.65000*105.55000
05/22/2001 22:50:00*105.63000*105.59000*105.64000*105.57000
05/22/2001 22:55:00*105.60000*105.62000*105.65000*105.57000
05/22/2001 23:00:00*105.61000*105.66000*105.71000*105.61000
05/22/2001 23:05:00*105.67000*105.65000*105.70000*105.64000
05/22/2001 23:10:00*105.66000*105.67000*105.70000*105.64000
05/22/2001 23:15:00*105.69000*105.66000*105.70000*105.66000
05/22/2001 23:20:00*105.67000*105.62000*105.67000*105.60000
05/22/2001 23:25:00*105.61000*105.61000*105.67000*105.60000
05/22/2001 23:30:00*105.63000*105.64000*105.69000*105.60000
05/22/2001 23:35:00*105.62000*105.64000*105.67000*105.61000
05/22/2001 23:40:00*105.65000*105.67000*105.68000*105.64000
05/22/2001 23:45:00*105.69000*105.68000*105.71000*105.66000
05/22/2001 23:50:00*105.68000*105.71000*105.72000*105.68000
05/22/2001 23:55:00*105.69000*105.70000*105.72000*105.69000
05/23/2001 00:00:00*105.69000*105.72000*105.73000*105.69000
05/23/2001 00:05:00*105.70000*105.71000*105.71000*105.69000
05/23/2001 00:10:00*105.72000*105.72000*105.75000*105.71000
05/23/2001 00:15:00*105.73000*105.71000*105.74000*105.67000
05/23/2001 00:20:00*105.70000*105.63000*105.72000*105.63000
05/23/2001 00:25:00*105.63000*105.63000*105.66000*105.60000
05/23/2001 00:30:00*105.64000*105.55000*105.64000*105.52000
05/23/2001 00:35:00*105.55000*105.50000*105.55000*105.47000
05/23/2001 00:40:00*105.54000*105.50000*105.55000*105.43000
05/23/2001 00:45:00*105.49000*105.50000*105.53000*105.47000
05/23/2001 00:50:00*105.46000*105.29000*105.50000*105.29000
05/23/2001 00:55:00*105.27000*105.25000*105.35000*105.18000
05/23/2001 01:00:00*105.26000*105.23000*105.26000*105.19000
05/23/2001 01:05:00*105.23000*105.25000*105.27000*105.09000
05/23/2001 01:10:00*105.26000*105.29000*105.31000*105.21000
05/23/2001 01:15:00*105.28000*105.22000*105.28000*105.20000
05/23/2001 01:20:00*105.23000*105.22000*105.28000*105.19000
05/23/2001 01:25:00*105.22000*105.23000*105.25000*105.19000
05/23/2001 01:30:00*105.23000*105.22000*105.27000*105.18000
05/23/2001 01:35:00*105.22000*105.10000*105.24000*105.09000
05/23/2001 01:40:00*105.11000*105.11000*105.15000*105.08000
05/23/2001 01:45:00*105.12000*105.06000*105.13000*105.04000
05/23/2001 01:50:00*105.09000*105.04000*105.09000*104.96000
05/23/2001 01:55:00*105.03000*104.87000*105.05000*104.87000
05/23/2001 02:00:00*104.88000*104.90000*104.95000*104.81000
05/23/2001 02:05:00*104.89000*104.96000*105.06000*104.84000
05/23/2001 02:10:00*104.96000*104.92000*104.99000*104.90000
05/23/2001 02:15:00*104.95000*104.99000*104.99000*104.85000
05/23/2001 02:20:00*104.97000*105.02000*105.02000*104.95000
05/23/2001 02:25:00*105.00000*105.05000*105.07000*104.95000
05/23/2001 02:30:00*105.05000*104.96000*105.06000*104.86000
05/23/2001 02:35:00*104.88000*105.03000*105.03000*104.87000
05/23/2001 02:40:00*105.00000*105.06000*105.15000*104.98000
05/23/2001 02:45:00*105.09000*105.07000*105.15000*105.04000
05/23/2001 02:50:00*105.09000*105.02000*105.09000*104.96000
05/23/2001 02:55:00*105.01000*104.97000*105.03000*104.88000
05/23/2001 03:00:00*104.95000*104.92000*105.06000*104.90000
05/23/2001 03:05:00*105.00000*104.59000*105.00000*104.59000
05/23/2001 03:10:00*104.65000*104.58000*104.66000*104.46000
05/23/2001 03:15:00*104.60000*104.30000*104.60000*104.30000
05/23/2001 03:20:00*104.35000*104.44000*104.46000*104.26000
05/23/2001 03:25:00*104.41000*104.38000*104.46000*104.36000
05/23/2001 03:30:00*104.41000*104.34000*104.43000*104.34000
05/23/2001 03:35:00*104.34000*104.32000*104.40000*104.26000
05/23/2001 03:40:00*104.35000*104.30000*104.39000*104.30000
05/23/2001 03:45:00*104.30000*104.21000*104.30000*104.19000
05/23/2001 03:50:00*104.24000*104.35000*104.36000*104.22000
05/23/2001 03:55:00*104.30000*104.47000*104.51000*104.30000
05/23/2001 04:00:00*104.48000*104.54000*104.57000*104.45000
05/23/2001 04:05:00*104.54000*104.39000*104.55000*104.39000
05/23/2001 04:10:00*104.39000*104.36000*104.41000*104.26000
05/23/2001 04:15:00*104.37000*104.24000*104.41000*104.23000
05/23/2001 04:20:00*104.29000*104.24000*104.38000*104.21000
05/23/2001 04:25:00*104.28000*104.26000*104.32000*104.24000
05/23/2001 04:30:00*104.28000*104.23000*104.31000*104.16000
05/23/2001 04:35:00*104.21000*103.73000*104.25000*103.73000
05/23/2001 04:40:00*103.74000*103.80000*103.92000*103.72000
05/23/2001 04:45:00*103.80000*103.86000*103.94000*103.76000
05/23/2001 04:50:00*103.92000*103.98000*104.01000*103.78000
05/23/2001 04:55:00*103.93000*103.90000*103.99000*103.87000
05/23/2001 05:00:00*103.91000*103.75000*103.94000*103.70000
05/23/2001 05:05:00*103.73000*103.88000*103.88000*103.72000
05/23/2001 05:10:00*103.87000*103.68000*103.87000*103.64000
05/23/2001 05:15:00*103.71000*103.72000*103.77000*103.63000
05/23/2001 05:20:00*103.72000*103.80000*103.80000*103.69000
05/23/2001 05:25:00*103.79000*104.00000*104.07000*103.73000
05/23/2001 05:30:00*104.05000*103.80000*104.05000*103.80000
05/23/2001 05:35:00*103.78000*103.87000*103.98000*103.73000
05/23/2001 05:40:00*103.88000*103.78000*103.90000*103.71000
05/23/2001 05:45:00*103.79000*103.73000*103.80000*103.70000
05/23/2001 05:50:00*103.74000*103.74000*103.86000*103.72000
05/23/2001 05:55:00*103.74000*103.84000*103.85000*103.73000
05/23/2001 06:00:00*103.80000*103.77000*103.90000*103.77000
05/23/2001 06:05:00*103.80000*103.98000*104.04000*103.79000
05/23/2001 06:10:00*103.98000*104.02000*104.09000*103.83000
05/23/2001 06:15:00*104.00000*104.07000*104.11000*103.92000
05/23/2001 06:20:00*104.10000*104.20000*104.24000*104.02000
05/23/2001 06:25:00*104.22000*104.32000*104.32000*104.17000
05/23/2001 06:30:00*104.33000*104.22000*104.40000*104.22000
05/23/2001 06:35:00*104.27000*104.27000*104.33000*104.17000
05/23/2001 06:40:00*104.24000*104.18000*104.29000*104.18000
05/23/2001 06:45:00*104.24000*104.05000*104.24000*104.05000
05/23/2001 06:50:00*104.07000*104.11000*104.15000*104.06000
05/23/2001 06:55:00*104.14000*104.09000*104.14000*104.01000
05/23/2001 07:00:00*104.10000*104.10000*104.10000*103.98000
05/23/2001 07:05:00*104.02000*104.05000*104.06000*103.97000
05/23/2001 07:10:00*104.04000*103.96000*104.06000*103.96000
05/23/2001 07:15:00*103.97000*103.99000*104.03000*103.94000
05/23/2001 07:20:00*103.96000*104.03000*104.06000*103.96000
05/23/2001 07:25:00*104.02000*104.11000*104.13000*104.00000
05/23/2001 07:30:00*104.07000*104.09000*104.14000*104.07000
05/23/2001 07:35:00*104.13000*104.08000*104.13000*104.03000
05/23/2001 07:40:00*104.07000*104.02000*104.12000*104.02000
05/23/2001 07:45:00*104.04000*104.17000*104.17000*104.04000
05/23/2001 07:50:00*104.13000*104.11000*104.16000*104.03000
05/23/2001 07:55:00*104.12000*104.14000*104.19000*104.09000
05/23/2001 08:00:00*104.13000*104.07000*104.18000*104.01000
05/23/2001 08:05:00*104.03000*104.03000*104.06000*104.01000
05/23/2001 08:10:00*104.03000*104.02000*104.06000*104.00000
05/23/2001 08:15:00*104.06000*104.02000*104.06000*103.97000
05/23/2001 08:20:00*103.98000*104.06000*104.08000*103.98000
05/23/2001 08:25:00*104.05000*104.05000*104.08000*103.95000
05/23/2001 08:30:00*104.04000*103.92000*104.07000*103.81000
05/23/2001 08:35:00*103.83000*103.83000*103.97000*103.73000
05/23/2001 08:40:00*103.85000*103.83000*103.89000*103.82000
05/23/2001 08:45:00*103.80000*103.78000*103.89000*103.76000
05/23/2001 08:50:00*103.81000*103.74000*103.83000*103.66000
05/23/2001 08:55:00*103.75000*103.75000*103.83000*103.66000
05/23/2001 09:00:00*103.75000*103.76000*103.82000*103.70000
05/23/2001 09:05:00*103.74000*103.69000*103.81000*103.66000
05/23/2001 09:10:00*103.70000*103.77000*103.78000*103.70000
05/23/2001 09:15:00*103.79000*103.76000*103.80000*103.72000
05/23/2001 09:20:00*103.78000*103.69000*103.78000*103.65000
05/23/2001 09:25:00*103.67000*103.66000*103.71000*103.61000
05/23/2001 09:30:00*103.64000*103.68000*103.70000*103.61000
05/23/2001 09:35:00*103.65000*103.50000*103.69000*103.48000
05/23/2001 09:40:00*103.50000*103.51000*103.56000*103.45000
05/23/2001 09:45:00*103.51000*103.54000*103.58000*103.49000
05/23/2001 09:50:00*103.54000*103.41000*103.54000*103.31000
05/23/2001 09:55:00*103.38000*103.52000*103.62000*103.35000
05/23/2001 10:00:00*103.54000*103.68000*103.68000*103.54000
05/23/2001 10:05:00*103.61000*103.62000*103.67000*103.59000
05/23/2001 10:10:00*103.59000*103.64000*103.72000*103.59000
05/23/2001 10:15:00*103.66000*103.70000*103.72000*103.61000
05/23/2001 10:20:00*103.72000*103.69000*103.75000*103.68000
05/23/2001 10:25:00*103.72000*103.68000*103.72000*103.62000
05/23/2001 10:30:00*103.63000*103.51000*103.69000*103.51000
05/23/2001 10:35:00*103.55000*103.61000*103.61000*103.52000
05/23/2001 10:40:00*103.59000*103.61000*103.64000*103.55000
05/23/2001 10:45:00*103.63000*103.52000*103.69000*103.50000
05/23/2001 10:50:00*103.45000*103.62000*103.62000*103.44000
05/23/2001 10:55:00*103.63000*103.64000*103.71000*103.52000
05/23/2001 11:00:00*103.68000*103.72000*103.76000*103.52000
05/23/2001 11:05:00*103.73000*103.72000*103.82000*103.70000
05/23/2001 11:10:00*103.73000*103.76000*103.88000*103.73000
05/23/2001 11:15:00*103.82000*103.94000*103.94000*103.76000
05/23/2001 11:20:00*103.90000*103.85000*103.93000*103.76000
05/23/2001 11:25:00*103.85000*103.82000*103.86000*103.75000
05/23/2001 11:30:00*103.79000*103.78000*103.85000*103.75000
05/23/2001 11:35:00*103.81000*103.77000*103.84000*103.74000
05/23/2001 11:40:00*103.76000*103.69000*103.76000*103.68000
05/23/2001 11:45:00*103.71000*103.64000*103.72000*103.59000
05/23/2001 11:50:00*103.65000*103.84000*103.84000*103.65000
05/23/2001 11:55:00*103.69000*103.57000*103.69000*103.54000
05/23/2001 12:00:00*103.59000*103.53000*103.62000*103.50000
05/23/2001 12:05:00*103.52000*103.29000*103.52000*103.23000
05/23/2001 12:10:00*103.26000*103.31000*103.37000*103.26000
05/23/2001 12:15:00*103.34000*103.36000*103.40000*103.33000
05/23/2001 12:20:00*103.35000*103.37000*103.38000*103.32000
05/23/2001 12:25:00*103.34000*103.38000*103.42000*103.34000
05/23/2001 12:30:00*103.38000*103.32000*103.38000*103.28000
05/23/2001 12:35:00*103.33000*103.29000*103.35000*103.28000
05/23/2001 12:40:00*103.28000*103.30000*103.32000*103.19000
05/23/2001 12:45:00*103.30000*103.27000*103.34000*103.24000
05/23/2001 12:50:00*103.36000*103.26000*103.36000*103.23000
05/23/2001 12:55:00*103.26000*103.29000*103.31000*103.25000
05/23/2001 13:00:00*103.32000*103.41000*103.41000*103.32000
05/23/2001 13:05:00*103.37000*103.37000*103.40000*103.36000
05/23/2001 13:10:00*103.38000*103.09000*103.38000*103.02000
05/23/2001 13:15:00*103.07000*103.09000*103.11000*103.03000
05/23/2001 13:20:00*103.05000*102.68000*103.05000*102.66000
05/23/2001 13:25:00*102.67000*102.53000*102.69000*102.41000
05/23/2001 13:30:00*102.55000*102.52000*102.55000*102.45000
05/23/2001 13:35:00*102.56000*102.66000*102.69000*102.55000
05/23/2001 13:40:00*102.67000*102.65000*102.73000*102.61000
05/23/2001 13:45:00*102.65000*102.58000*102.66000*102.58000
05/23/2001 13:50:00*102.57000*102.65000*102.65000*102.57000
05/23/2001 13:55:00*102.65000*102.59000*102.65000*102.59000
05/23/2001 14:00:00*102.60000*102.53000*102.60000*102.50000
05/23/2001 14:05:00*102.50000*102.52000*102.53000*102.45000
05/23/2001 14:10:00*102.50000*102.42000*102.53000*102.41000
05/23/2001 14:15:00*102.44000*102.41000*102.47000*102.34000
05/23/2001 14:20:00*102.39000*102.29000*102.43000*102.29000
05/23/2001 14:25:00*102.36000*102.18000*102.36000*102.09000
05/23/2001 14:30:00*102.22000*102.21000*102.23000*102.19000
05/23/2001 14:35:00*102.18000*102.43000*102.43000*102.17000
05/23/2001 14:40:00*102.44000*102.67000*102.69000*102.44000
05/23/2001 14:45:00*102.65000*102.60000*102.65000*102.60000
05/23/2001 14:50:00*102.59000*102.66000*102.66000*102.59000
05/23/2001 14:55:00*102.65000*102.58000*102.68000*102.58000
05/23/2001 15:00:00*102.58000*102.59000*102.62000*102.54000
05/23/2001 15:05:00*102.60000*102.60000*102.64000*102.58000
05/23/2001 15:10:00*102.57000*102.56000*102.60000*102.53000
05/23/2001 15:15:00*102.59000*102.64000*102.66000*102.59000
05/23/2001 15:20:00*102.64000*102.64000*102.69000*102.64000
05/23/2001 15:25:00*102.65000*102.59000*102.68000*102.59000
05/23/2001 15:30:00*102.60000*102.61000*102.61000*102.58000
05/23/2001 15:35:00*102.58000*102.52000*102.58000*102.52000
05/23/2001 15:40:00*102.58000*102.54000*102.59000*102.54000
05/23/2001 15:45:00*102.48000*102.46000*102.55000*102.45000
05/23/2001 15:50:00*102.48000*102.41000*102.54000*102.41000
05/23/2001 15:55:00*102.43000*102.52000*102.52000*102.43000
05/23/2001 16:00:00*102.52000*102.58000*102.58000*102.52000
05/23/2001 16:05:00*102.63000*102.69000*102.72000*102.58000
05/23/2001 16:10:00*102.68000*102.70000*102.74000*102.66000
05/23/2001 16:15:00*102.71000*102.73000*102.76000*102.69000
05/23/2001 16:20:00*102.72000*102.73000*102.77000*102.66000
05/23/2001 16:25:00*102.73000*102.73000*102.73000*102.69000
05/23/2001 16:30:00*102.72000*102.84000*102.85000*102.72000
05/23/2001 16:35:00*102.85000*102.83000*102.88000*102.78000
05/23/2001 16:40:00*102.80000*102.84000*102.86000*102.77000
05/23/2001 16:45:00*102.82000*102.80000*102.83000*102.77000
05/23/2001 16:50:00*102.81000*102.90000*102.92000*102.74000
05/23/2001 16:55:00*102.87000*102.88000*102.90000*102.82000
05/23/2001 17:00:00*102.89000*102.95000*102.95000*102.88000
