05/28/2001 17:05:00*104.20000*104.17000*104.23000*104.13000
05/28/2001 17:10:00*104.18000*104.17000*104.18000*104.13000
05/28/2001 17:15:00*104.16000*104.17000*104.17000*104.16000
05/28/2001 17:20:00*104.16000*104.20000*104.21000*104.16000
05/28/2001 17:25:00*104.18000*104.18000*104.19000*104.18000
05/28/2001 17:30:00*104.15000*104.19000*104.19000*104.15000
05/28/2001 17:35:00*104.17000*104.16000*104.20000*104.16000
05/28/2001 17:40:00*104.16000*104.15000*104.18000*104.13000
05/28/2001 17:45:00*104.18000*104.16000*104.18000*104.16000
05/28/2001 17:50:00*104.13000*104.17000*104.20000*104.13000
05/28/2001 17:55:00*104.18000*104.18000*104.18000*104.14000
05/28/2001 18:00:00*104.12000*104.15000*104.15000*104.11000
05/28/2001 18:05:00*104.16000*104.18000*104.20000*104.16000
05/28/2001 18:10:00*104.20000*104.19000*104.21000*104.18000
05/28/2001 18:15:00*104.18000*104.18000*104.21000*104.18000
05/28/2001 18:20:00*104.19000*104.22000*104.22000*104.17000
05/28/2001 18:25:00*104.21000*104.22000*104.25000*104.21000
05/28/2001 18:30:00*104.22000*104.28000*104.28000*104.22000
05/28/2001 18:35:00*104.28000*104.26000*104.30000*104.25000
05/28/2001 18:40:00*104.27000*104.25000*104.28000*104.25000
05/28/2001 18:45:00*104.26000*104.23000*104.27000*104.21000
05/28/2001 18:50:00*104.22000*104.23000*104.24000*104.22000
05/28/2001 18:55:00*104.25000*104.27000*104.28000*104.22000
05/28/2001 19:00:00*104.28000*104.29000*104.29000*104.24000
05/28/2001 19:05:00*104.31000*104.37000*104.39000*104.27000
05/28/2001 19:10:00*104.38000*104.37000*104.39000*104.30000
05/28/2001 19:15:00*104.35000*104.41000*104.42000*104.35000
05/28/2001 19:20:00*104.40000*104.43000*104.43000*104.37000
05/28/2001 19:25:00*104.46000*104.38000*104.46000*104.35000
05/28/2001 19:30:00*104.39000*104.35000*104.39000*104.35000
05/28/2001 19:35:00*104.34000*104.33000*104.35000*104.30000
05/28/2001 19:40:00*104.31000*104.34000*104.34000*104.27000
05/28/2001 19:45:00*104.32000*104.31000*104.38000*104.29000
05/28/2001 19:50:00*104.33000*104.29000*104.33000*104.25000
05/28/2001 19:55:00*104.28000*104.31000*104.33000*104.24000
05/28/2001 20:00:00*104.32000*104.40000*104.40000*104.30000
05/28/2001 20:05:00*104.38000*104.43000*104.45000*104.30000
05/28/2001 20:10:00*104.42000*104.34000*104.44000*104.34000
05/28/2001 20:15:00*104.34000*104.33000*104.35000*104.30000
05/28/2001 20:20:00*104.32000*104.36000*104.38000*104.32000
05/28/2001 20:25:00*104.37000*104.39000*104.40000*104.35000
05/28/2001 20:30:00*104.38000*104.43000*104.44000*104.38000
05/28/2001 20:35:00*104.43000*104.40000*104.45000*104.38000
05/28/2001 20:40:00*104.40000*104.43000*104.44000*104.37000
05/28/2001 20:45:00*104.44000*104.45000*104.46000*104.40000
05/28/2001 20:50:00*104.46000*104.47000*104.50000*104.45000
05/28/2001 20:55:00*104.51000*104.46000*104.51000*104.45000
05/28/2001 21:00:00*104.45000*104.47000*104.50000*104.43000
05/28/2001 21:05:00*104.45000*104.40000*104.48000*104.40000
05/28/2001 21:10:00*104.40000*104.40000*104.44000*104.37000
05/28/2001 21:15:00*104.37000*104.35000*104.39000*104.34000
05/28/2001 21:20:00*104.34000*104.41000*104.42000*104.34000
05/28/2001 21:25:00*104.43000*104.40000*104.49000*104.35000
05/28/2001 21:30:00*104.40000*104.38000*104.43000*104.38000
05/28/2001 21:35:00*104.41000*104.38000*104.42000*104.36000
05/28/2001 21:40:00*104.38000*104.37000*104.40000*104.35000
05/28/2001 21:45:00*104.38000*104.34000*104.39000*104.34000
05/28/2001 21:50:00*104.35000*104.34000*104.37000*104.30000
05/28/2001 21:55:00*104.30000*104.21000*104.35000*104.17000
05/28/2001 22:00:00*104.19000*104.13000*104.20000*104.10000
05/28/2001 22:05:00*104.14000*104.17000*104.21000*104.14000
05/28/2001 22:10:00*104.18000*104.10000*104.18000*104.06000
05/28/2001 22:15:00*104.07000*104.04000*104.16000*104.02000
05/28/2001 22:20:00*104.03000*103.97000*104.07000*103.97000
05/28/2001 22:25:00*103.99000*104.02000*104.04000*103.98000
05/28/2001 22:30:00*104.02000*103.99000*104.04000*103.98000
05/28/2001 22:35:00*103.95000*103.99000*104.05000*103.95000
05/28/2001 22:40:00*104.00000*104.03000*104.03000*104.00000
05/28/2001 22:45:00*104.05000*103.95000*104.05000*103.94000
05/28/2001 22:50:00*103.95000*103.96000*103.99000*103.90000
05/28/2001 22:55:00*103.95000*103.96000*103.99000*103.92000
05/28/2001 23:00:00*103.96000*103.94000*104.00000*103.93000
05/28/2001 23:05:00*103.95000*103.89000*103.96000*103.86000
05/28/2001 23:10:00*103.88000*103.86000*103.92000*103.85000
05/28/2001 23:15:00*103.87000*103.85000*103.88000*103.82000
05/28/2001 23:20:00*103.85000*103.87000*103.88000*103.82000
05/28/2001 23:25:00*103.89000*103.85000*103.89000*103.84000
05/28/2001 23:30:00*103.83000*103.85000*103.87000*103.82000
05/28/2001 23:35:00*103.84000*103.82000*103.84000*103.78000
05/28/2001 23:40:00*103.81000*103.84000*103.86000*103.80000
05/28/2001 23:45:00*103.83000*103.84000*103.84000*103.79000
05/28/2001 23:50:00*103.82000*103.87000*103.87000*103.81000
05/28/2001 23:55:00*103.87000*103.77000*103.89000*103.77000
05/29/2001 00:00:00*103.90000*103.90000*103.90000*103.79000
05/29/2001 00:05:00*103.88000*103.90000*103.94000*103.88000
05/29/2001 00:10:00*103.91000*103.94000*103.95000*103.91000
05/29/2001 00:15:00*103.97000*103.94000*103.99000*103.94000
05/29/2001 00:20:00*103.95000*103.94000*103.99000*103.94000
05/29/2001 00:25:00*103.96000*104.03000*104.06000*103.95000
05/29/2001 00:30:00*104.04000*104.07000*104.08000*104.03000
05/29/2001 00:35:00*104.06000*104.05000*104.08000*104.03000
05/29/2001 00:40:00*104.06000*103.98000*104.09000*103.98000
05/29/2001 00:45:00*104.00000*103.99000*104.02000*103.95000
05/29/2001 00:50:00*103.99000*104.00000*104.04000*103.96000
05/29/2001 00:55:00*103.99000*103.89000*104.02000*103.88000
05/29/2001 01:00:00*103.93000*103.90000*104.00000*103.87000
05/29/2001 01:05:00*103.91000*103.95000*103.95000*103.91000
05/29/2001 01:10:00*103.94000*103.85000*103.98000*103.84000
05/29/2001 01:15:00*103.87000*103.74000*103.87000*103.67000
05/29/2001 01:20:00*103.72000*103.65000*103.72000*103.60000
05/29/2001 01:25:00*103.63000*103.41000*103.65000*103.41000
05/29/2001 01:30:00*103.55000*103.49000*103.55000*103.42000
05/29/2001 01:35:00*103.51000*103.47000*103.55000*103.43000
05/29/2001 01:40:00*103.47000*103.50000*103.51000*103.44000
05/29/2001 01:45:00*103.49000*103.46000*103.61000*103.44000
05/29/2001 01:50:00*103.46000*103.42000*103.48000*103.41000
05/29/2001 01:55:00*103.42000*103.44000*103.46000*103.39000
05/29/2001 02:00:00*103.43000*103.34000*103.46000*103.34000
05/29/2001 02:05:00*103.35000*103.42000*103.46000*103.30000
05/29/2001 02:10:00*103.40000*103.29000*103.45000*103.25000
05/29/2001 02:15:00*103.26000*103.32000*103.38000*103.26000
05/29/2001 02:20:00*103.33000*103.33000*103.36000*103.30000
05/29/2001 02:25:00*103.34000*103.20000*103.35000*103.16000
05/29/2001 02:30:00*103.20000*103.30000*103.31000*103.19000
05/29/2001 02:35:00*103.27000*103.12000*103.31000*103.11000
05/29/2001 02:40:00*103.13000*103.25000*103.26000*103.13000
05/29/2001 02:45:00*103.24000*103.26000*103.44000*103.19000
05/29/2001 02:50:00*103.25000*103.25000*103.44000*103.23000
05/29/2001 02:55:00*103.28000*103.30000*103.47000*103.25000
05/29/2001 03:00:00*103.31000*103.32000*103.44000*103.27000
05/29/2001 03:05:00*103.31000*103.18000*103.41000*103.15000
05/29/2001 03:10:00*103.18000*102.96000*103.22000*102.95000
05/29/2001 03:15:00*102.98000*102.89000*103.02000*102.79000
05/29/2001 03:20:00*102.86000*102.89000*103.02000*102.83000
05/29/2001 03:25:00*102.90000*102.92000*102.94000*102.87000
05/29/2001 03:30:00*102.90000*102.90000*103.04000*102.85000
05/29/2001 03:35:00*102.94000*103.05000*103.11000*102.90000
05/29/2001 03:40:00*103.05000*102.97000*103.06000*102.91000
05/29/2001 03:45:00*102.98000*102.91000*102.99000*102.86000
05/29/2001 03:50:00*102.87000*102.90000*102.94000*102.80000
05/29/2001 03:55:00*102.90000*102.97000*102.98000*102.85000
05/29/2001 04:00:00*102.99000*102.90000*103.03000*102.86000
05/29/2001 04:05:00*102.91000*102.83000*102.93000*102.80000
05/29/2001 04:10:00*102.83000*102.77000*102.87000*102.76000
05/29/2001 04:15:00*102.78000*102.78000*102.83000*102.75000
05/29/2001 04:20:00*102.82000*102.87000*102.88000*102.75000
05/29/2001 04:25:00*102.88000*102.91000*102.95000*102.85000
05/29/2001 04:30:00*102.91000*102.93000*102.95000*102.90000
05/29/2001 04:35:00*102.93000*102.94000*102.99000*102.91000
05/29/2001 04:40:00*102.95000*102.96000*103.00000*102.91000
05/29/2001 04:45:00*103.00000*102.88000*103.00000*102.86000
05/29/2001 04:50:00*102.88000*102.92000*102.92000*102.87000
05/29/2001 04:55:00*102.89000*102.93000*102.94000*102.87000
05/29/2001 05:00:00*102.94000*102.94000*102.99000*102.89000
05/29/2001 05:05:00*102.93000*103.00000*103.00000*102.93000
05/29/2001 05:10:00*103.00000*103.04000*103.05000*102.98000
05/29/2001 05:15:00*103.02000*102.97000*103.05000*102.95000
05/29/2001 05:20:00*102.99000*103.00000*103.02000*102.96000
05/29/2001 05:25:00*102.99000*103.02000*103.06000*102.99000
05/29/2001 05:30:00*103.05000*103.11000*103.27000*103.01000
05/29/2001 05:35:00*103.12000*103.09000*103.26000*103.07000
05/29/2001 05:40:00*103.08000*103.11000*103.26000*103.07000
05/29/2001 05:45:00*103.10000*103.12000*103.25000*103.09000
05/29/2001 05:50:00*103.11000*103.11000*103.25000*103.10000
05/29/2001 05:55:00*103.12000*103.12000*103.26000*103.09000
05/29/2001 06:00:00*103.10000*103.07000*103.27000*103.04000
05/29/2001 06:05:00*103.08000*103.19000*103.20000*102.99000
05/29/2001 06:10:00*103.01000*102.93000*103.13000*102.91000
05/29/2001 06:15:00*102.94000*102.88000*103.09000*102.86000
05/29/2001 06:20:00*102.89000*102.93000*103.15000*102.88000
05/29/2001 06:25:00*102.94000*102.94000*103.12000*102.91000
05/29/2001 06:30:00*102.92000*102.91000*103.02000*102.87000
05/29/2001 06:35:00*102.92000*102.87000*103.14000*102.86000
05/29/2001 06:40:00*102.86000*102.88000*102.91000*102.84000
05/29/2001 06:45:00*102.87000*102.88000*102.91000*102.83000
05/29/2001 06:50:00*102.88000*102.95000*102.97000*102.84000
05/29/2001 06:55:00*102.97000*102.97000*103.14000*102.86000
05/29/2001 07:00:00*102.96000*102.91000*103.08000*102.88000
05/29/2001 07:05:00*102.94000*103.08000*103.12000*102.86000
05/29/2001 07:10:00*102.88000*103.08000*103.09000*102.88000
05/29/2001 07:15:00*102.95000*103.09000*103.10000*102.86000
05/29/2001 07:20:00*102.90000*102.91000*103.10000*102.89000
05/29/2001 07:25:00*103.10000*103.14000*103.14000*102.88000
05/29/2001 07:30:00*102.94000*102.95000*103.12000*102.88000
05/29/2001 07:35:00*102.93000*103.08000*103.12000*102.89000
05/29/2001 07:40:00*102.95000*102.96000*103.12000*102.91000
05/29/2001 07:45:00*102.97000*102.98000*103.17000*102.94000
05/29/2001 07:50:00*102.96000*103.19000*103.19000*102.96000
05/29/2001 07:55:00*103.03000*102.96000*103.21000*102.91000
05/29/2001 08:00:00*102.95000*102.95000*102.98000*102.86000
05/29/2001 08:05:00*102.94000*102.93000*102.98000*102.91000
05/29/2001 08:10:00*103.13000*102.88000*103.13000*102.86000
05/29/2001 08:15:00*102.86000*102.86000*103.05000*102.80000
05/29/2001 08:20:00*102.84000*102.87000*103.05000*102.83000
05/29/2001 08:25:00*102.86000*102.86000*102.88000*102.81000
05/29/2001 08:30:00*102.86000*102.86000*103.08000*102.85000
05/29/2001 08:35:00*102.89000*102.86000*102.90000*102.81000
05/29/2001 08:40:00*102.85000*102.83000*102.91000*102.81000
05/29/2001 08:45:00*102.87000*102.87000*102.90000*102.82000
05/29/2001 08:50:00*102.86000*102.77000*102.87000*102.76000
05/29/2001 08:55:00*102.78000*102.70000*103.03000*102.66000
05/29/2001 09:00:00*102.70000*102.69000*102.74000*102.64000
05/29/2001 09:05:00*102.67000*102.62000*102.67000*102.56000
05/29/2001 09:10:00*102.59000*102.57000*102.61000*102.54000
05/29/2001 09:15:00*102.57000*102.53000*102.60000*102.48000
05/29/2001 09:20:00*102.55000*102.55000*102.59000*102.50000
05/29/2001 09:25:00*102.54000*102.57000*102.63000*102.54000
05/29/2001 09:30:00*102.56000*102.60000*102.62000*102.54000
05/29/2001 09:35:00*102.60000*102.51000*102.61000*102.50000
05/29/2001 09:40:00*102.51000*102.51000*102.53000*102.48000
05/29/2001 09:45:00*102.51000*102.58000*102.62000*102.51000
05/29/2001 09:50:00*102.58000*102.61000*102.61000*102.58000
05/29/2001 09:55:00*102.59000*102.60000*102.62000*102.58000
05/29/2001 10:00:00*102.61000*102.64000*102.67000*102.59000
05/29/2001 10:05:00*102.64000*102.58000*102.64000*102.54000
05/29/2001 10:10:00*102.57000*102.63000*102.65000*102.56000
05/29/2001 10:15:00*102.59000*102.56000*102.63000*102.55000
05/29/2001 10:20:00*102.56000*102.63000*102.67000*102.56000
05/29/2001 10:25:00*102.63000*102.71000*102.97000*102.62000
05/29/2001 10:30:00*102.76000*102.84000*103.01000*102.73000
05/29/2001 10:35:00*102.84000*102.83000*103.05000*102.79000
05/29/2001 10:40:00*102.81000*102.78000*102.82000*102.77000
05/29/2001 10:45:00*102.78000*102.74000*103.03000*102.73000
05/29/2001 10:50:00*102.75000*102.71000*102.98000*102.71000
05/29/2001 10:55:00*102.72000*102.68000*102.96000*102.66000
05/29/2001 11:00:00*102.69000*102.57000*102.70000*102.54000
05/29/2001 11:05:00*102.53000*102.51000*102.58000*102.46000
05/29/2001 11:10:00*102.52000*102.61000*102.62000*102.49000
05/29/2001 11:15:00*102.62000*102.69000*102.95000*102.59000
05/29/2001 11:20:00*102.70000*102.68000*102.96000*102.67000
05/29/2001 11:25:00*102.69000*102.73000*102.97000*102.68000
05/29/2001 11:30:00*102.70000*102.71000*102.97000*102.69000
05/29/2001 11:35:00*102.74000*102.67000*102.95000*102.66000
05/29/2001 11:40:00*102.66000*102.65000*102.67000*102.63000
05/29/2001 11:45:00*102.67000*102.67000*102.69000*102.63000
05/29/2001 11:50:00*102.65000*102.63000*102.66000*102.57000
05/29/2001 11:55:00*102.57000*102.55000*102.61000*102.55000
05/29/2001 12:00:00*102.55000*102.65000*102.66000*102.55000
05/29/2001 12:05:00*102.67000*102.61000*102.68000*102.61000
05/29/2001 12:10:00*102.64000*102.72000*102.88000*102.63000
05/29/2001 12:15:00*102.65000*102.62000*102.70000*102.61000
05/29/2001 12:20:00*102.63000*102.60000*102.63000*102.59000
05/29/2001 12:25:00*102.59000*102.57000*102.60000*102.55000
05/29/2001 12:30:00*102.59000*102.59000*102.65000*102.56000
05/29/2001 12:35:00*102.57000*102.57000*102.87000*102.57000
05/29/2001 12:40:00*102.59000*102.56000*102.64000*102.56000
05/29/2001 12:45:00*102.59000*102.58000*102.61000*102.56000
05/29/2001 12:50:00*102.57000*102.59000*102.86000*102.56000
05/29/2001 12:55:00*102.84000*102.79000*102.90000*102.68000
05/29/2001 13:00:00*102.93000*102.94000*102.99000*102.77000
05/29/2001 13:05:00*102.93000*102.88000*102.97000*102.87000
05/29/2001 13:10:00*102.89000*102.86000*102.91000*102.84000
05/29/2001 13:15:00*102.89000*102.91000*102.91000*102.81000
05/29/2001 13:20:00*102.90000*102.97000*102.99000*102.89000
05/29/2001 13:25:00*102.98000*102.93000*102.98000*102.90000
05/29/2001 13:30:00*102.91000*102.87000*102.92000*102.87000
05/29/2001 13:35:00*102.89000*102.92000*102.93000*102.86000
05/29/2001 13:40:00*102.90000*102.89000*102.91000*102.86000
05/29/2001 13:45:00*102.87000*102.87000*102.89000*102.87000
05/29/2001 13:50:00*102.88000*102.85000*102.89000*102.82000
05/29/2001 13:55:00*102.88000*102.82000*102.88000*102.81000
05/29/2001 14:00:00*102.81000*102.86000*102.86000*102.81000
05/29/2001 14:05:00*102.87000*102.82000*102.90000*102.82000
05/29/2001 14:10:00*102.82000*102.84000*102.87000*102.82000
05/29/2001 14:15:00*102.88000*102.83000*102.88000*102.82000
05/29/2001 14:20:00*102.85000*102.82000*102.85000*102.80000
05/29/2001 14:25:00*102.82000*102.84000*102.84000*102.80000
05/29/2001 14:30:00*102.83000*102.85000*102.87000*102.83000
05/29/2001 14:35:00*102.82000*102.84000*102.88000*102.82000
05/29/2001 14:40:00*102.85000*102.83000*102.86000*102.83000
05/29/2001 14:45:00*102.84000*102.90000*102.93000*102.84000
05/29/2001 14:50:00*102.89000*102.87000*102.90000*102.87000
05/29/2001 14:55:00*102.88000*102.75000*102.88000*102.75000
05/29/2001 15:00:00*102.75000*102.81000*102.81000*102.75000
05/29/2001 15:05:00*102.81000*102.79000*102.83000*102.72000
05/29/2001 15:10:00*102.76000*102.74000*102.79000*102.74000
05/29/2001 15:15:00*102.74000*102.75000*102.79000*102.74000
05/29/2001 15:20:00*102.81000*102.78000*102.81000*102.74000
05/29/2001 15:25:00*102.77000*102.71000*102.77000*102.70000
05/29/2001 15:30:00*102.70000*102.69000*102.72000*102.69000
05/29/2001 15:35:00*102.67000*102.65000*102.73000*102.60000
05/29/2001 15:40:00*102.61000*102.61000*102.61000*102.56000
05/29/2001 15:45:00*102.57000*102.61000*102.63000*102.57000
05/29/2001 15:50:00*102.61000*102.55000*102.65000*102.55000
05/29/2001 15:55:00*102.55000*102.50000*102.57000*102.50000
05/29/2001 16:00:00*102.57000*102.57000*102.58000*102.55000
05/29/2001 16:05:00*102.57000*102.59000*102.63000*102.55000
05/29/2001 16:10:00*102.61000*102.61000*102.62000*102.58000
05/29/2001 16:15:00*102.63000*102.62000*102.67000*102.60000
05/29/2001 16:20:00*102.66000*102.53000*102.66000*102.53000
05/29/2001 16:25:00*102.58000*102.59000*102.60000*102.55000
05/29/2001 16:30:00*102.61000*102.54000*102.62000*102.54000
05/29/2001 16:35:00*102.56000*102.66000*102.69000*102.55000
05/29/2001 16:40:00*102.68000*102.71000*102.73000*102.65000
05/29/2001 16:45:00*102.70000*102.69000*102.72000*102.67000
05/29/2001 16:50:00*102.72000*102.71000*102.76000*102.69000
05/29/2001 16:55:00*102.72000*102.73000*102.77000*102.69000
05/29/2001 17:00:00*102.74000*102.81000*102.82000*102.68000
