05/30/2001 17:05:00*103.11000*103.11000*103.14000*103.08000
05/30/2001 17:10:00*103.10000*103.07000*103.11000*103.07000
05/30/2001 17:15:00*103.08000*103.10000*103.12000*103.06000
05/30/2001 17:20:00*103.11000*103.11000*103.12000*103.09000
05/30/2001 17:25:00*103.09000*103.09000*103.13000*103.04000
05/30/2001 17:30:00*103.10000*103.12000*103.12000*103.07000
05/30/2001 17:35:00*103.11000*103.13000*103.15000*103.09000
05/30/2001 17:40:00*103.11000*103.10000*103.15000*103.07000
05/30/2001 17:45:00*103.12000*103.13000*103.16000*103.11000
05/30/2001 17:50:00*103.12000*102.94000*103.12000*102.93000
05/30/2001 17:55:00*102.96000*102.96000*103.00000*102.91000
05/30/2001 18:00:00*103.14000*103.14000*103.14000*103.13000
05/30/2001 18:05:00*102.93000*102.94000*102.96000*102.93000
05/30/2001 18:10:00*102.96000*102.93000*102.98000*102.93000
05/30/2001 18:15:00*102.96000*102.97000*103.00000*102.93000
05/30/2001 18:20:00*102.98000*102.98000*102.98000*102.94000
05/30/2001 18:25:00*102.96000*102.96000*102.98000*102.91000
05/30/2001 18:30:00*102.97000*102.99000*103.01000*102.95000
05/30/2001 18:35:00*103.00000*103.04000*103.06000*102.98000
05/30/2001 18:40:00*103.03000*103.01000*103.06000*103.01000
05/30/2001 18:45:00*103.03000*103.03000*103.04000*102.97000
05/30/2001 18:50:00*103.02000*102.95000*103.02000*102.95000
05/30/2001 18:55:00*102.97000*102.98000*103.02000*102.96000
05/30/2001 19:00:00*102.99000*103.07000*103.07000*102.98000
05/30/2001 19:05:00*103.02000*103.03000*103.05000*103.01000
05/30/2001 19:10:00*103.02000*103.06000*103.08000*103.02000
05/30/2001 19:15:00*103.05000*103.04000*103.09000*103.04000
05/30/2001 19:20:00*103.05000*103.03000*103.07000*103.03000
05/30/2001 19:25:00*103.08000*103.08000*103.11000*103.05000
05/30/2001 19:30:00*103.09000*103.10000*103.11000*103.07000
05/30/2001 19:35:00*103.08000*103.06000*103.09000*103.06000
05/30/2001 19:40:00*103.07000*103.10000*103.10000*103.01000
05/30/2001 19:45:00*103.11000*103.13000*103.16000*103.08000
05/30/2001 19:50:00*103.12000*103.07000*103.13000*103.02000
05/30/2001 19:55:00*103.09000*103.07000*103.10000*103.07000
05/30/2001 20:00:00*103.10000*103.13000*103.13000*103.06000
05/30/2001 20:05:00*103.12000*103.12000*103.13000*103.06000
05/30/2001 20:10:00*103.11000*103.09000*103.11000*103.05000
05/30/2001 20:15:00*103.07000*103.05000*103.08000*103.01000
05/30/2001 20:20:00*103.03000*103.00000*103.09000*103.00000
05/30/2001 20:25:00*103.01000*102.96000*103.01000*102.91000
05/30/2001 20:30:00*102.96000*102.90000*102.97000*102.89000
05/30/2001 20:35:00*102.90000*102.95000*102.95000*102.88000
05/30/2001 20:40:00*102.93000*102.94000*102.96000*102.90000
05/30/2001 20:45:00*102.93000*102.92000*102.96000*102.91000
05/30/2001 20:50:00*102.94000*102.90000*102.97000*102.90000
05/30/2001 20:55:00*102.92000*102.78000*102.95000*102.78000
05/30/2001 21:00:00*102.76000*102.75000*102.82000*102.74000
05/30/2001 21:05:00*102.76000*102.75000*102.79000*102.71000
05/30/2001 21:10:00*102.73000*102.74000*102.77000*102.70000
05/30/2001 21:15:00*102.77000*102.74000*102.80000*102.71000
05/30/2001 21:20:00*102.75000*102.74000*102.79000*102.73000
05/30/2001 21:25:00*102.74000*102.77000*102.81000*102.74000
05/30/2001 21:30:00*102.80000*102.76000*102.81000*102.73000
05/30/2001 21:35:00*102.74000*102.70000*102.75000*102.69000
05/30/2001 21:40:00*102.70000*102.72000*102.79000*102.70000
05/30/2001 21:45:00*102.71000*102.63000*102.72000*102.54000
05/30/2001 21:50:00*102.64000*102.52000*102.67000*102.52000
05/30/2001 21:55:00*102.48000*102.47000*102.55000*102.43000
05/30/2001 22:00:00*102.44000*102.49000*102.56000*102.44000
05/30/2001 22:05:00*102.54000*102.62000*102.64000*102.49000
05/30/2001 22:10:00*102.64000*102.59000*102.68000*102.54000
05/30/2001 22:15:00*102.56000*102.65000*102.67000*102.56000
05/30/2001 22:20:00*102.62000*102.63000*102.66000*102.60000
05/30/2001 22:25:00*102.63000*102.60000*102.65000*102.58000
05/30/2001 22:30:00*102.59000*102.63000*102.66000*102.58000
05/30/2001 22:35:00*102.60000*102.67000*102.69000*102.60000
05/30/2001 22:40:00*102.67000*102.61000*102.68000*102.59000
05/30/2001 22:45:00*102.62000*102.60000*102.62000*102.58000
05/30/2001 22:50:00*102.59000*102.55000*102.59000*102.54000
05/30/2001 22:55:00*102.56000*102.57000*102.59000*102.55000
05/30/2001 23:00:00*102.59000*102.60000*102.60000*102.56000
05/30/2001 23:05:00*102.57000*102.58000*102.60000*102.55000
05/30/2001 23:10:00*102.58000*102.63000*102.63000*102.58000
05/30/2001 23:15:00*102.63000*102.61000*102.67000*102.60000
05/30/2001 23:20:00*102.64000*102.64000*102.66000*102.62000
05/30/2001 23:25:00*102.64000*102.63000*102.66000*102.60000
05/30/2001 23:30:00*102.64000*102.64000*102.67000*102.62000
05/30/2001 23:35:00*102.64000*102.64000*102.76000*102.61000
05/30/2001 23:40:00*102.65000*102.58000*102.65000*102.57000
05/30/2001 23:45:00*102.58000*102.59000*102.61000*102.58000
05/30/2001 23:50:00*102.59000*102.59000*102.63000*102.59000
05/30/2001 23:55:00*102.58000*102.55000*102.59000*102.53000
05/31/2001 00:00:00*102.56000*102.48000*102.58000*102.48000
05/31/2001 00:05:00*102.47000*102.38000*102.49000*102.38000
05/31/2001 00:10:00*102.39000*102.30000*102.43000*102.29000
05/31/2001 00:15:00*102.31000*102.22000*102.32000*102.13000
05/31/2001 00:20:00*102.14000*102.15000*102.15000*102.07000
05/31/2001 00:25:00*102.11000*102.12000*102.18000*102.03000
05/31/2001 00:30:00*102.12000*102.01000*102.13000*102.00000
05/31/2001 00:35:00*102.04000*101.87000*102.04000*101.75000
05/31/2001 00:40:00*101.84000*101.92000*102.05000*101.84000
05/31/2001 00:45:00*101.89000*101.83000*101.90000*101.83000
05/31/2001 00:50:00*101.84000*101.84000*101.92000*101.84000
05/31/2001 00:55:00*101.87000*101.85000*101.87000*101.78000
05/31/2001 01:00:00*101.82000*101.66000*101.91000*101.47000
05/31/2001 01:05:00*101.64000*102.19000*102.19000*101.63000
05/31/2001 01:10:00*102.29000*101.76000*102.29000*101.76000
05/31/2001 01:15:00*101.80000*101.92000*101.94000*101.72000
05/31/2001 01:20:00*101.92000*101.86000*101.96000*101.83000
05/31/2001 01:25:00*101.89000*101.86000*101.95000*101.77000
05/31/2001 01:30:00*101.83000*101.77000*101.86000*101.74000
05/31/2001 01:35:00*101.78000*101.68000*101.81000*101.60000
05/31/2001 01:40:00*101.66000*101.57000*101.72000*101.57000
05/31/2001 01:45:00*101.57000*101.63000*101.66000*101.52000
05/31/2001 01:50:00*101.61000*101.57000*101.68000*101.57000
05/31/2001 01:55:00*101.57000*101.55000*101.62000*101.43000
05/31/2001 02:00:00*101.58000*101.47000*101.61000*101.43000
05/31/2001 02:05:00*101.54000*101.36000*101.54000*101.26000
05/31/2001 02:10:00*101.36000*101.55000*101.55000*101.35000
05/31/2001 02:15:00*101.56000*101.60000*101.69000*101.49000
05/31/2001 02:20:00*101.61000*101.57000*101.62000*101.54000
05/31/2001 02:25:00*101.59000*101.69000*101.73000*101.55000
05/31/2001 02:30:00*101.71000*101.69000*101.76000*101.63000
05/31/2001 02:35:00*101.71000*101.41000*101.71000*101.41000
05/31/2001 02:40:00*101.41000*101.51000*101.51000*101.36000
05/31/2001 02:45:00*101.52000*101.32000*101.53000*101.32000
05/31/2001 02:50:00*101.33000*101.29000*101.38000*101.25000
05/31/2001 02:55:00*101.31000*101.45000*101.45000*101.27000
05/31/2001 03:00:00*101.45000*101.46000*101.55000*101.34000
05/31/2001 03:05:00*101.47000*101.48000*101.52000*101.42000
05/31/2001 03:10:00*101.48000*101.51000*101.58000*101.42000
05/31/2001 03:15:00*101.46000*101.43000*101.53000*101.36000
05/31/2001 03:20:00*101.37000*101.38000*101.40000*101.24000
05/31/2001 03:25:00*101.38000*101.40000*101.40000*101.21000
05/31/2001 03:30:00*101.40000*101.46000*101.47000*101.35000
05/31/2001 03:35:00*101.45000*101.40000*101.48000*101.36000
05/31/2001 03:40:00*101.43000*101.47000*101.50000*101.41000
05/31/2001 03:45:00*101.46000*101.41000*101.51000*101.37000
05/31/2001 03:50:00*101.38000*101.40000*101.46000*101.36000
05/31/2001 03:55:00*101.39000*101.24000*101.42000*101.16000
05/31/2001 04:00:00*101.19000*101.14000*101.29000*101.07000
05/31/2001 04:05:00*101.10000*101.07000*101.16000*101.04000
05/31/2001 04:10:00*101.07000*101.14000*101.15000*101.05000
05/31/2001 04:15:00*101.12000*101.10000*101.15000*101.06000
05/31/2001 04:20:00*101.10000*100.81000*101.14000*100.80000
05/31/2001 04:25:00*100.83000*100.60000*100.86000*100.57000
05/31/2001 04:30:00*100.65000*100.65000*100.74000*100.57000
05/31/2001 04:35:00*100.64000*100.72000*100.77000*100.58000
05/31/2001 04:40:00*100.72000*100.78000*100.78000*100.67000
05/31/2001 04:45:00*100.72000*100.73000*100.79000*100.69000
05/31/2001 04:50:00*100.72000*100.76000*100.82000*100.69000
05/31/2001 04:55:00*100.75000*100.62000*100.76000*100.54000
05/31/2001 05:00:00*100.59000*100.54000*100.66000*100.46000
05/31/2001 05:05:00*100.55000*100.65000*100.70000*100.49000
05/31/2001 05:10:00*100.69000*100.58000*100.71000*100.57000
05/31/2001 05:15:00*100.60000*100.66000*100.70000*100.57000
05/31/2001 05:20:00*100.72000*100.71000*100.76000*100.66000
05/31/2001 05:25:00*100.74000*100.75000*100.80000*100.71000
05/31/2001 05:30:00*100.77000*100.83000*100.86000*100.71000
05/31/2001 05:35:00*100.79000*100.95000*101.12000*100.74000
05/31/2001 05:40:00*100.97000*101.03000*101.03000*100.91000
05/31/2001 05:45:00*101.00000*100.98000*101.03000*100.92000
05/31/2001 05:50:00*100.97000*100.97000*101.03000*100.94000
05/31/2001 05:55:00*100.98000*100.96000*101.05000*100.89000
05/31/2001 06:00:00*101.01000*100.96000*101.03000*100.92000
05/31/2001 06:05:00*100.98000*100.98000*101.01000*100.94000
05/31/2001 06:10:00*100.97000*101.10000*101.23000*100.96000
05/31/2001 06:15:00*101.10000*101.07000*101.17000*101.04000
05/31/2001 06:20:00*101.08000*101.12000*101.14000*101.04000
05/31/2001 06:25:00*101.11000*101.18000*101.22000*101.09000
05/31/2001 06:30:00*101.10000*101.11000*101.22000*101.05000
05/31/2001 06:35:00*101.09000*101.06000*101.11000*101.04000
05/31/2001 06:40:00*101.10000*101.12000*101.18000*101.08000
05/31/2001 06:45:00*101.11000*101.02000*101.13000*101.00000
05/31/2001 06:50:00*101.02000*100.96000*101.05000*100.95000
05/31/2001 06:55:00*100.98000*100.91000*100.98000*100.90000
05/31/2001 07:00:00*100.91000*100.88000*100.95000*100.83000
05/31/2001 07:05:00*100.93000*100.87000*100.96000*100.77000
05/31/2001 07:10:00*100.86000*100.90000*100.91000*100.81000
05/31/2001 07:15:00*100.89000*100.87000*101.02000*100.84000
05/31/2001 07:20:00*100.91000*100.98000*101.03000*100.87000
05/31/2001 07:25:00*100.94000*101.00000*101.05000*100.91000
05/31/2001 07:30:00*101.00000*101.08000*101.12000*100.97000
05/31/2001 07:35:00*101.04000*101.01000*101.08000*101.01000
05/31/2001 07:40:00*101.03000*100.96000*101.07000*100.95000
05/31/2001 07:45:00*100.95000*100.93000*100.99000*100.90000
05/31/2001 07:50:00*100.94000*100.94000*100.98000*100.90000
05/31/2001 07:55:00*100.97000*100.95000*101.03000*100.93000
05/31/2001 08:00:00*101.02000*101.05000*101.07000*100.97000
05/31/2001 08:05:00*101.02000*101.09000*101.14000*100.97000
05/31/2001 08:10:00*101.08000*100.99000*101.10000*100.96000
05/31/2001 08:15:00*101.00000*100.98000*101.04000*100.94000
05/31/2001 08:20:00*100.99000*100.98000*101.08000*100.92000
05/31/2001 08:25:00*100.96000*100.94000*101.05000*100.92000
05/31/2001 08:30:00*100.93000*100.83000*100.99000*100.80000
05/31/2001 08:35:00*100.84000*100.79000*100.89000*100.77000
05/31/2001 08:40:00*100.76000*100.60000*100.81000*100.60000
05/31/2001 08:45:00*100.64000*100.72000*100.74000*100.61000
05/31/2001 08:50:00*100.71000*100.66000*100.75000*100.64000
05/31/2001 08:55:00*100.71000*100.77000*100.78000*100.66000
05/31/2001 09:00:00*100.77000*100.77000*100.80000*100.71000
05/31/2001 09:05:00*100.75000*100.77000*100.81000*100.74000
05/31/2001 09:10:00*100.74000*100.72000*100.79000*100.71000
05/31/2001 09:15:00*100.74000*100.75000*100.76000*100.68000
05/31/2001 09:20:00*100.73000*100.60000*100.74000*100.56000
05/31/2001 09:25:00*100.58000*100.52000*100.61000*100.48000
05/31/2001 09:30:00*100.51000*100.57000*100.57000*100.50000
05/31/2001 09:35:00*100.60000*100.50000*100.60000*100.45000
05/31/2001 09:40:00*100.49000*100.48000*100.52000*100.47000
05/31/2001 09:45:00*100.50000*100.56000*100.56000*100.50000
05/31/2001 09:50:00*100.57000*100.55000*100.59000*100.53000
05/31/2001 09:55:00*100.53000*100.44000*100.53000*100.43000
05/31/2001 10:00:00*100.42000*100.55000*100.55000*100.36000
05/31/2001 10:05:00*100.57000*100.57000*100.65000*100.52000
05/31/2001 10:10:00*100.49000*100.46000*100.57000*100.45000
05/31/2001 10:15:00*100.38000*100.32000*100.42000*100.23000
05/31/2001 10:20:00*100.30000*100.31000*100.39000*100.30000
05/31/2001 10:25:00*100.33000*100.31000*100.40000*100.29000
05/31/2001 10:30:00*100.27000*100.23000*100.28000*100.16000
05/31/2001 10:35:00*100.22000*100.23000*100.24000*100.19000
05/31/2001 10:40:00*100.21000*100.43000*100.45000*100.18000
05/31/2001 10:45:00*100.41000*100.56000*100.56000*100.40000
05/31/2001 10:50:00*100.51000*100.50000*100.58000*100.48000
05/31/2001 10:55:00*100.48000*100.47000*100.57000*100.46000
05/31/2001 11:00:00*100.48000*100.75000*100.75000*100.47000
05/31/2001 11:05:00*100.82000*100.66000*100.82000*100.56000
05/31/2001 11:10:00*100.68000*100.61000*100.71000*100.61000
05/31/2001 11:15:00*100.62000*100.59000*100.69000*100.54000
05/31/2001 11:20:00*100.54000*100.58000*100.59000*100.52000
05/31/2001 11:25:00*100.59000*100.63000*100.67000*100.59000
05/31/2001 11:30:00*100.66000*100.71000*100.74000*100.63000
05/31/2001 11:35:00*100.72000*100.67000*100.74000*100.66000
05/31/2001 11:40:00*100.68000*100.70000*100.73000*100.67000
05/31/2001 11:45:00*100.71000*100.67000*100.73000*100.67000
05/31/2001 11:50:00*100.68000*100.71000*100.71000*100.66000
05/31/2001 11:55:00*100.93000*100.96000*100.99000*100.92000
05/31/2001 12:00:00*100.96000*100.92000*100.99000*100.89000
05/31/2001 12:05:00*100.49000*100.46000*100.53000*100.45000
05/31/2001 12:10:00*100.47000*100.38000*100.48000*100.38000
05/31/2001 12:15:00*100.35000*100.40000*100.44000*100.34000
05/31/2001 12:20:00*100.40000*100.39000*100.41000*100.35000
05/31/2001 12:25:00*100.36000*100.43000*100.43000*100.30000
05/31/2001 12:30:00*100.42000*100.53000*100.55000*100.39000
05/31/2001 12:35:00*100.52000*100.57000*100.58000*100.52000
05/31/2001 12:40:00*100.57000*100.56000*100.62000*100.56000
05/31/2001 12:45:00*100.58000*100.52000*100.61000*100.52000
05/31/2001 12:50:00*100.53000*100.51000*100.58000*100.50000
05/31/2001 12:55:00*100.52000*100.52000*100.52000*100.46000
05/31/2001 13:00:00*100.53000*100.49000*100.53000*100.46000
05/31/2001 13:05:00*100.50000*100.44000*100.53000*100.44000
05/31/2001 13:10:00*100.45000*100.43000*100.51000*100.43000
05/31/2001 13:15:00*100.50000*100.51000*100.53000*100.50000
05/31/2001 13:20:00*100.56000*100.66000*100.66000*100.56000
05/31/2001 13:25:00*100.64000*100.62000*100.65000*100.62000
05/31/2001 13:30:00*100.63000*100.64000*100.65000*100.57000
05/31/2001 13:35:00*100.67000*100.65000*100.68000*100.55000
05/31/2001 13:40:00*100.66000*100.75000*100.76000*100.66000
05/31/2001 13:45:00*100.73000*100.71000*100.76000*100.69000
05/31/2001 13:50:00*100.69000*100.79000*100.80000*100.69000
05/31/2001 13:55:00*100.77000*100.84000*100.88000*100.76000
05/31/2001 14:00:00*100.85000*100.84000*100.89000*100.83000
05/31/2001 14:05:00*100.88000*100.82000*100.88000*100.82000
05/31/2001 14:10:00*100.85000*100.89000*100.90000*100.83000
05/31/2001 14:15:00*100.88000*100.94000*100.94000*100.87000
05/31/2001 14:20:00*100.91000*100.94000*100.96000*100.90000
05/31/2001 14:25:00*100.98000*100.97000*100.98000*100.95000
05/31/2001 14:30:00*100.97000*100.99000*101.01000*100.93000
05/31/2001 14:35:00*100.98000*100.94000*100.98000*100.91000
05/31/2001 14:40:00*100.92000*100.88000*100.95000*100.88000
05/31/2001 14:45:00*100.85000*100.80000*100.87000*100.80000
05/31/2001 14:50:00*100.81000*100.78000*100.83000*100.78000
05/31/2001 14:55:00*100.78000*100.79000*100.83000*100.76000
05/31/2001 15:00:00*100.85000*100.82000*100.85000*100.79000
05/31/2001 15:05:00*100.83000*100.81000*100.87000*100.81000
05/31/2001 15:10:00*100.82000*100.87000*100.87000*100.82000
05/31/2001 15:15:00*100.83000*100.85000*100.86000*100.83000
05/31/2001 15:20:00*100.83000*100.81000*100.84000*100.81000
05/31/2001 15:25:00*100.82000*100.85000*100.85000*100.82000
05/31/2001 15:30:00*100.82000*100.77000*100.83000*100.77000
05/31/2001 15:35:00*100.75000*100.74000*100.77000*100.72000
05/31/2001 15:40:00*100.74000*100.72000*100.82000*100.72000
05/31/2001 15:45:00*100.71000*100.70000*100.73000*100.69000
05/31/2001 15:50:00*100.72000*100.74000*100.75000*100.72000
05/31/2001 15:55:00*100.72000*100.79000*100.81000*100.71000
05/31/2001 16:00:00*100.80000*100.80000*100.80000*100.78000
05/31/2001 16:05:00*100.79000*100.78000*100.81000*100.76000
05/31/2001 16:10:00*100.80000*100.82000*100.92000*100.78000
05/31/2001 16:15:00*100.91000*100.84000*100.93000*100.84000
05/31/2001 16:20:00*100.85000*100.84000*100.88000*100.80000
05/31/2001 16:25:00*100.87000*100.87000*100.90000*100.85000
05/31/2001 16:30:00*100.79000*100.90000*100.90000*100.79000
05/31/2001 16:35:00*100.89000*100.90000*100.92000*100.82000
05/31/2001 16:40:00*100.88000*100.90000*100.93000*100.88000
05/31/2001 16:45:00*100.90000*100.86000*100.90000*100.82000
05/31/2001 16:50:00*100.85000*100.88000*100.88000*100.79000
05/31/2001 16:55:00*100.87000*100.87000*100.94000*100.83000
05/31/2001 17:00:00*100.80000*100.81000*100.88000*100.79000
