06/27/2001 17:05:00*106.96000*106.94000*106.96000*106.92000
06/27/2001 17:10:00*106.96000*106.90000*106.98000*106.90000
06/27/2001 17:15:00*106.94000*106.92000*106.97000*106.86000
06/27/2001 17:20:00*106.93000*106.90000*106.93000*106.84000
06/27/2001 17:25:00*106.89000*106.87000*106.90000*106.85000
06/27/2001 17:30:00*106.88000*106.90000*106.91000*106.86000
06/27/2001 17:35:00*106.91000*106.87000*106.91000*106.87000
06/27/2001 17:40:00*106.87000*106.87000*106.87000*106.79000
06/27/2001 17:45:00*106.89000*106.84000*106.89000*106.83000
06/27/2001 17:50:00*106.85000*106.76000*106.85000*106.76000
06/27/2001 17:55:00*106.79000*106.79000*106.87000*106.72000
06/27/2001 18:00:00*107.01000*107.05000*107.05000*107.01000
06/27/2001 18:05:00*106.80000*106.82000*106.82000*106.77000
06/27/2001 18:10:00*106.80000*106.77000*106.82000*106.71000
06/27/2001 18:15:00*106.74000*106.74000*106.78000*106.73000
06/27/2001 18:20:00*106.75000*106.80000*106.84000*106.74000
06/27/2001 18:25:00*106.80000*106.74000*106.84000*106.74000
06/27/2001 18:30:00*106.76000*106.75000*106.79000*106.75000
06/27/2001 18:35:00*106.76000*106.77000*106.77000*106.74000
06/27/2001 18:40:00*106.74000*106.67000*106.79000*106.67000
06/27/2001 18:45:00*106.76000*106.79000*106.83000*106.70000
06/27/2001 18:50:00*106.80000*106.83000*106.86000*106.80000
06/27/2001 18:55:00*106.83000*106.84000*106.87000*106.82000
06/27/2001 19:00:00*106.87000*106.82000*106.90000*106.82000
06/27/2001 19:05:00*106.85000*106.86000*106.88000*106.84000
06/27/2001 19:10:00*106.85000*106.80000*106.86000*106.80000
06/27/2001 19:15:00*106.79000*106.82000*106.83000*106.79000
06/27/2001 19:20:00*106.83000*106.83000*106.85000*106.82000
06/27/2001 19:25:00*106.82000*106.83000*106.88000*106.82000
06/27/2001 19:30:00*106.85000*106.83000*106.87000*106.80000
06/27/2001 19:35:00*106.82000*106.82000*106.84000*106.80000
06/27/2001 19:40:00*106.82000*106.84000*106.86000*106.82000
06/27/2001 19:45:00*106.84000*106.84000*106.86000*106.83000
06/27/2001 19:50:00*106.84000*106.85000*106.90000*106.80000
06/27/2001 19:55:00*106.86000*106.95000*106.95000*106.85000
06/27/2001 20:00:00*106.94000*106.92000*106.96000*106.92000
06/27/2001 20:05:00*106.92000*106.90000*106.95000*106.90000
06/27/2001 20:10:00*106.89000*106.87000*106.91000*106.85000
06/27/2001 20:15:00*106.86000*106.80000*106.88000*106.79000
06/27/2001 20:20:00*106.81000*106.83000*106.85000*106.77000
06/27/2001 20:25:00*106.82000*106.88000*106.88000*106.77000
06/27/2001 20:30:00*106.84000*106.86000*106.89000*106.84000
06/27/2001 20:35:00*106.86000*106.90000*106.90000*106.83000
06/27/2001 20:40:00*106.90000*106.86000*106.90000*106.80000
06/27/2001 20:45:00*106.85000*106.84000*106.87000*106.82000
06/27/2001 20:50:00*106.85000*106.81000*106.85000*106.81000
06/27/2001 20:55:00*106.85000*106.89000*106.91000*106.83000
06/27/2001 21:00:00*106.89000*106.88000*106.90000*106.83000
06/27/2001 21:05:00*106.89000*106.92000*106.95000*106.87000
06/27/2001 21:10:00*106.93000*106.95000*106.96000*106.88000
06/27/2001 21:15:00*106.95000*106.97000*107.00000*106.95000
06/27/2001 21:20:00*106.97000*106.97000*107.00000*106.95000
06/27/2001 21:25:00*106.98000*107.03000*107.03000*106.97000
06/27/2001 21:30:00*107.00000*106.98000*107.02000*106.95000
06/27/2001 21:35:00*106.98000*106.91000*107.00000*106.91000
06/27/2001 21:40:00*106.92000*106.92000*106.94000*106.90000
06/27/2001 21:45:00*106.93000*106.92000*106.94000*106.90000
06/27/2001 21:50:00*106.90000*106.94000*106.95000*106.90000
06/27/2001 21:55:00*106.93000*106.91000*106.93000*106.90000
06/27/2001 22:00:00*106.88000*106.88000*106.91000*106.87000
06/27/2001 22:05:00*106.86000*106.87000*106.91000*106.86000
06/27/2001 22:10:00*106.88000*106.86000*106.91000*106.85000
06/27/2001 22:15:00*106.85000*106.87000*106.89000*106.85000
06/27/2001 22:20:00*106.86000*106.87000*106.90000*106.85000
06/27/2001 22:25:00*106.87000*106.90000*106.91000*106.86000
06/27/2001 22:30:00*106.91000*107.00000*107.00000*106.85000
06/27/2001 22:35:00*107.00000*106.96000*107.01000*106.95000
06/27/2001 22:40:00*106.97000*106.99000*107.01000*106.96000
06/27/2001 22:45:00*106.99000*106.99000*107.02000*106.97000
06/27/2001 22:50:00*107.00000*107.05000*107.05000*106.99000
06/27/2001 22:55:00*107.02000*107.02000*107.03000*107.00000
06/27/2001 23:00:00*107.04000*107.13000*107.14000*107.01000
06/27/2001 23:05:00*107.12000*107.16000*107.20000*107.00000
06/27/2001 23:10:00*107.17000*107.20000*107.26000*107.00000
06/27/2001 23:15:00*107.19000*107.18000*107.23000*107.01000
06/27/2001 23:20:00*107.19000*107.16000*107.20000*107.14000
06/27/2001 23:25:00*107.15000*107.17000*107.17000*107.13000
06/27/2001 23:30:00*107.16000*107.18000*107.18000*107.15000
06/27/2001 23:35:00*107.17000*107.17000*107.19000*107.17000
06/27/2001 23:40:00*107.16000*107.17000*107.19000*107.14000
06/27/2001 23:45:00*107.18000*107.17000*107.20000*107.14000
06/27/2001 23:50:00*107.17000*107.08000*107.17000*107.03000
06/27/2001 23:55:00*107.08000*107.18000*107.19000*107.07000
06/28/2001 00:00:00*107.16000*107.23000*107.26000*107.16000
06/28/2001 00:05:00*107.23000*107.24000*107.28000*107.15000
06/28/2001 00:10:00*107.24000*107.24000*107.29000*107.23000
06/28/2001 00:15:00*107.25000*107.26000*107.29000*107.24000
06/28/2001 00:20:00*107.24000*107.22000*107.24000*107.20000
06/28/2001 00:25:00*107.21000*107.22000*107.23000*107.20000
06/28/2001 00:30:00*107.19000*107.31000*107.32000*107.19000
06/28/2001 00:35:00*107.29000*107.27000*107.32000*107.23000
06/28/2001 00:40:00*107.29000*107.26000*107.32000*107.26000
06/28/2001 00:45:00*107.31000*107.31000*107.31000*107.26000
06/28/2001 00:50:00*107.30000*107.38000*107.39000*107.30000
06/28/2001 00:55:00*107.39000*107.41000*107.44000*107.38000
06/28/2001 01:00:00*107.40000*107.40000*107.43000*107.36000
06/28/2001 01:05:00*107.42000*107.41000*107.45000*107.37000
06/28/2001 01:10:00*107.44000*107.43000*107.47000*107.42000
06/28/2001 01:15:00*107.43000*107.35000*107.43000*107.35000
06/28/2001 01:20:00*107.37000*107.35000*107.41000*107.35000
06/28/2001 01:25:00*107.38000*107.35000*107.41000*107.34000
06/28/2001 01:30:00*107.34000*107.30000*107.38000*107.29000
06/28/2001 01:35:00*107.31000*107.33000*107.38000*107.26000
06/28/2001 01:40:00*107.34000*107.33000*107.35000*107.31000
06/28/2001 01:45:00*107.34000*107.36000*107.41000*107.28000
06/28/2001 01:50:00*107.34000*107.33000*107.36000*107.30000
06/28/2001 01:55:00*107.37000*107.33000*107.38000*107.29000
06/28/2001 02:00:00*107.32000*107.24000*107.39000*107.21000
06/28/2001 02:05:00*107.25000*107.32000*107.33000*107.24000
06/28/2001 02:10:00*107.30000*107.32000*107.41000*107.29000
06/28/2001 02:15:00*107.33000*107.30000*107.36000*107.26000
06/28/2001 02:20:00*107.34000*107.28000*107.34000*107.27000
06/28/2001 02:25:00*107.27000*107.18000*107.29000*107.18000
06/28/2001 02:30:00*107.19000*107.08000*107.23000*107.05000
06/28/2001 02:35:00*107.07000*106.97000*107.11000*106.93000
06/28/2001 02:40:00*106.97000*106.98000*107.03000*106.91000
06/28/2001 02:45:00*106.92000*107.02000*107.03000*106.92000
06/28/2001 02:50:00*106.99000*107.06000*107.09000*106.98000
06/28/2001 02:55:00*107.04000*107.04000*107.09000*106.96000
06/28/2001 03:00:00*107.01000*106.98000*107.11000*106.96000
06/28/2001 03:05:00*107.01000*106.80000*107.06000*106.74000
06/28/2001 03:10:00*106.78000*106.74000*106.92000*106.74000
06/28/2001 03:15:00*106.78000*106.72000*106.91000*106.68000
06/28/2001 03:20:00*106.69000*106.74000*106.89000*106.67000
06/28/2001 03:25:00*106.73000*106.73000*106.88000*106.68000
06/28/2001 03:30:00*106.74000*106.77000*106.92000*106.73000
06/28/2001 03:35:00*106.90000*106.79000*106.92000*106.71000
06/28/2001 03:40:00*106.77000*106.65000*106.90000*106.65000
06/28/2001 03:45:00*106.66000*106.52000*106.80000*106.51000
06/28/2001 03:50:00*106.50000*106.62000*106.81000*106.47000
06/28/2001 03:55:00*106.64000*106.56000*106.80000*106.56000
06/28/2001 04:00:00*106.57000*106.73000*106.83000*106.57000
06/28/2001 04:05:00*106.72000*106.71000*106.86000*106.67000
06/28/2001 04:10:00*106.83000*106.69000*106.86000*106.69000
06/28/2001 04:15:00*106.71000*106.65000*106.84000*106.65000
06/28/2001 04:20:00*106.82000*106.57000*106.82000*106.56000
06/28/2001 04:25:00*106.60000*106.66000*106.78000*106.56000
06/28/2001 04:30:00*106.63000*106.68000*106.85000*106.59000
06/28/2001 04:35:00*106.67000*106.65000*106.84000*106.64000
06/28/2001 04:40:00*106.65000*106.66000*106.70000*106.60000
06/28/2001 04:45:00*106.69000*106.70000*106.70000*106.61000
06/28/2001 04:50:00*106.70000*106.75000*106.78000*106.64000
06/28/2001 04:55:00*106.76000*106.81000*106.82000*106.69000
06/28/2001 05:00:00*106.83000*106.81000*106.87000*106.76000
06/28/2001 05:05:00*106.81000*106.84000*106.85000*106.76000
06/28/2001 05:10:00*106.84000*106.86000*106.88000*106.78000
06/28/2001 05:15:00*106.85000*106.92000*107.02000*106.73000
06/28/2001 05:20:00*106.92000*106.93000*106.98000*106.81000
06/28/2001 05:25:00*106.91000*106.89000*107.04000*106.81000
06/28/2001 05:30:00*106.89000*106.89000*106.90000*106.80000
06/28/2001 05:35:00*106.92000*106.82000*106.92000*106.79000
06/28/2001 05:40:00*106.80000*106.71000*106.84000*106.67000
06/28/2001 05:45:00*106.72000*106.72000*106.90000*106.66000
06/28/2001 05:50:00*106.72000*106.72000*106.83000*106.65000
06/28/2001 05:55:00*106.72000*106.74000*106.85000*106.71000
06/28/2001 06:00:00*106.71000*106.63000*106.86000*106.63000
06/28/2001 06:05:00*106.65000*106.54000*106.78000*106.54000
06/28/2001 06:10:00*106.54000*106.55000*106.69000*106.46000
06/28/2001 06:15:00*106.57000*106.57000*106.72000*106.53000
06/28/2001 06:20:00*106.57000*106.57000*106.73000*106.52000
06/28/2001 06:25:00*106.58000*106.57000*106.72000*106.53000
06/28/2001 06:30:00*106.58000*106.70000*106.70000*106.50000
06/28/2001 06:35:00*106.54000*106.26000*106.71000*106.23000
06/28/2001 06:40:00*106.33000*106.38000*106.60000*106.25000
06/28/2001 06:45:00*106.38000*106.34000*106.40000*106.29000
06/28/2001 06:50:00*106.34000*106.29000*106.34000*106.25000
06/28/2001 06:55:00*106.28000*106.16000*106.31000*106.11000
06/28/2001 07:00:00*106.13000*106.24000*106.25000*106.11000
06/28/2001 07:05:00*106.23000*106.26000*106.27000*106.18000
06/28/2001 07:10:00*106.23000*106.20000*106.29000*106.16000
06/28/2001 07:15:00*106.19000*106.22000*106.24000*106.13000
06/28/2001 07:20:00*106.23000*106.25000*106.27000*106.20000
06/28/2001 07:25:00*106.22000*106.25000*106.25000*106.15000
06/28/2001 07:30:00*106.21000*106.15000*106.28000*106.15000
06/28/2001 07:35:00*106.26000*106.28000*106.29000*106.10000
06/28/2001 07:40:00*106.10000*106.18000*106.28000*106.08000
06/28/2001 07:45:00*106.29000*106.24000*106.33000*106.08000
06/28/2001 07:50:00*106.10000*106.15000*106.29000*106.05000
06/28/2001 07:55:00*106.13000*106.24000*106.30000*106.09000
06/28/2001 08:00:00*106.30000*106.22000*106.30000*106.20000
06/28/2001 08:05:00*106.20000*106.16000*106.29000*106.10000
06/28/2001 08:10:00*106.19000*106.31000*106.33000*106.17000
06/28/2001 08:15:00*106.21000*106.11000*106.33000*106.10000
06/28/2001 08:20:00*106.27000*106.04000*106.27000*106.01000
06/28/2001 08:25:00*106.23000*106.08000*106.27000*106.01000
06/28/2001 08:30:00*106.08000*106.04000*106.26000*105.97000
06/28/2001 08:35:00*106.03000*106.12000*106.27000*105.98000
06/28/2001 08:40:00*106.10000*106.05000*106.17000*105.96000
06/28/2001 08:45:00*106.06000*106.03000*106.10000*105.98000
06/28/2001 08:50:00*106.06000*106.12000*106.17000*106.03000
06/28/2001 08:55:00*106.14000*106.07000*106.18000*106.01000
06/28/2001 09:00:00*106.19000*106.05000*106.19000*106.03000
06/28/2001 09:05:00*106.05000*106.06000*106.15000*105.98000
06/28/2001 09:10:00*106.07000*106.07000*106.12000*106.02000
06/28/2001 09:15:00*106.03000*106.10000*106.14000*105.99000
06/28/2001 09:20:00*106.11000*106.12000*106.14000*106.02000
06/28/2001 09:25:00*106.07000*106.08000*106.15000*106.01000
06/28/2001 09:30:00*106.14000*106.12000*106.17000*106.06000
06/28/2001 09:35:00*106.15000*106.11000*106.17000*106.06000
06/28/2001 09:40:00*106.11000*106.13000*106.14000*106.11000
06/28/2001 09:45:00*106.15000*105.91000*106.15000*105.87000
06/28/2001 09:50:00*106.05000*105.88000*106.05000*105.88000
06/28/2001 09:55:00*105.89000*105.95000*106.00000*105.83000
06/28/2001 10:00:00*106.01000*105.92000*106.01000*105.87000
06/28/2001 10:05:00*105.89000*105.89000*105.93000*105.83000
06/28/2001 10:10:00*105.89000*105.97000*106.00000*105.89000
06/28/2001 10:15:00*105.97000*106.07000*106.07000*105.95000
06/28/2001 10:20:00*106.06000*106.09000*106.12000*106.06000
06/28/2001 10:25:00*106.07000*106.13000*106.13000*106.06000
06/28/2001 10:30:00*106.09000*106.08000*106.19000*106.05000
06/28/2001 10:35:00*106.08000*106.12000*106.16000*106.07000
06/28/2001 10:40:00*106.11000*106.00000*106.12000*106.00000
06/28/2001 10:45:00*106.01000*106.04000*106.10000*105.96000
06/28/2001 10:50:00*106.03000*106.03000*106.11000*106.00000
06/28/2001 10:55:00*106.06000*105.99000*106.15000*105.96000
06/28/2001 11:00:00*106.01000*105.95000*106.20000*105.89000
06/28/2001 11:05:00*105.97000*105.94000*106.21000*105.94000
06/28/2001 11:10:00*105.91000*105.74000*105.96000*105.71000
06/28/2001 11:15:00*105.76000*105.81000*105.87000*105.74000
06/28/2001 11:20:00*105.77000*105.66000*105.78000*105.61000
06/28/2001 11:25:00*105.58000*105.39000*105.66000*105.35000
06/28/2001 11:30:00*105.42000*105.52000*105.53000*105.37000
06/28/2001 11:35:00*105.51000*105.51000*105.52000*105.40000
06/28/2001 11:40:00*105.51000*105.63000*105.68000*105.49000
06/28/2001 11:45:00*105.59000*105.56000*105.60000*105.56000
06/28/2001 11:50:00*105.55000*105.55000*105.64000*105.51000
06/28/2001 11:55:00*105.46000*105.53000*105.54000*105.35000
06/28/2001 12:00:00*105.55000*105.61000*105.62000*105.51000
06/28/2001 12:05:00*105.60000*105.38000*105.61000*105.35000
06/28/2001 12:10:00*105.38000*105.41000*105.42000*105.36000
06/28/2001 12:15:00*105.42000*105.39000*105.46000*105.39000
06/28/2001 12:20:00*105.43000*105.52000*105.52000*105.41000
06/28/2001 12:25:00*105.47000*105.51000*105.51000*105.42000
06/28/2001 12:30:00*105.49000*105.47000*105.55000*105.44000
06/28/2001 12:35:00*105.49000*105.42000*105.49000*105.41000
06/28/2001 12:40:00*105.46000*105.39000*105.46000*105.39000
06/28/2001 12:45:00*105.37000*105.40000*105.44000*105.35000
06/28/2001 12:50:00*105.34000*105.33000*105.43000*105.28000
06/28/2001 12:55:00*105.32000*105.26000*105.35000*105.23000
06/28/2001 13:00:00*105.22000*105.28000*105.28000*105.20000
06/28/2001 13:05:00*105.28000*105.28000*105.32000*105.28000
06/28/2001 13:10:00*105.31000*105.37000*105.37000*105.30000
06/28/2001 13:15:00*105.33000*105.32000*105.37000*105.29000
06/28/2001 13:20:00*105.31000*105.28000*105.33000*105.25000
06/28/2001 13:25:00*105.29000*105.28000*105.39000*105.20000
06/28/2001 13:30:00*105.23000*105.25000*105.39000*105.22000
06/28/2001 13:35:00*105.28000*105.33000*105.39000*105.24000
06/28/2001 13:40:00*105.36000*105.35000*105.43000*105.33000
06/28/2001 13:45:00*105.37000*105.46000*105.48000*105.37000
06/28/2001 13:50:00*105.44000*105.40000*105.48000*105.40000
06/28/2001 13:55:00*105.40000*105.38000*105.45000*105.38000
06/28/2001 14:00:00*105.41000*105.35000*105.43000*105.35000
06/28/2001 14:05:00*105.36000*105.31000*105.39000*105.30000
06/28/2001 14:10:00*105.30000*105.38000*105.46000*105.30000
06/28/2001 14:15:00*105.35000*105.32000*105.37000*105.30000
06/28/2001 14:20:00*105.31000*105.33000*105.40000*105.31000
06/28/2001 14:25:00*105.30000*105.33000*105.33000*105.29000
06/28/2001 14:30:00*105.31000*105.26000*105.31000*105.26000
06/28/2001 14:35:00*105.24000*105.30000*105.30000*105.23000
06/28/2001 14:40:00*105.27000*105.28000*105.30000*105.27000
06/28/2001 14:45:00*105.33000*105.37000*105.40000*105.33000
06/28/2001 14:50:00*105.41000*105.36000*105.42000*105.32000
06/28/2001 14:55:00*105.30000*105.32000*105.32000*105.26000
06/28/2001 15:00:00*105.32000*105.31000*105.32000*105.27000
06/28/2001 15:05:00*105.29000*105.32000*105.35000*105.29000
06/28/2001 15:10:00*105.34000*105.33000*105.35000*105.32000
06/28/2001 15:15:00*105.35000*105.38000*105.40000*105.35000
06/28/2001 15:20:00*105.40000*105.40000*105.41000*105.35000
06/28/2001 15:25:00*105.38000*105.31000*105.39000*105.31000
06/28/2001 15:30:00*105.30000*105.34000*105.34000*105.30000
06/28/2001 15:35:00*105.34000*105.27000*105.34000*105.27000
06/28/2001 15:40:00*105.29000*105.23000*105.30000*105.20000
06/28/2001 15:45:00*105.28000*105.28000*105.28000*105.22000
06/28/2001 15:50:00*105.27000*105.28000*105.29000*105.22000
06/28/2001 15:55:00*105.30000*105.28000*105.30000*105.25000
06/28/2001 16:00:00*105.29000*105.28000*105.29000*105.25000
06/28/2001 16:05:00*105.25000*105.24000*105.29000*105.23000
06/28/2001 16:10:00*105.23000*105.22000*105.28000*105.22000
06/28/2001 16:15:00*105.25000*105.23000*105.35000*105.19000
06/28/2001 16:20:00*105.21000*105.28000*105.30000*105.21000
06/28/2001 16:25:00*105.29000*105.26000*105.30000*105.23000
06/28/2001 16:30:00*105.28000*105.23000*105.28000*105.22000
06/28/2001 16:35:00*105.23000*105.27000*105.28000*105.23000
06/28/2001 16:40:00*105.25000*105.19000*105.27000*105.19000
06/28/2001 16:45:00*105.22000*105.22000*105.25000*105.20000
06/28/2001 16:50:00*105.23000*105.24000*105.27000*105.21000
06/28/2001 16:55:00*105.24000*105.21000*105.27000*105.20000
06/28/2001 17:00:00*105.23000*105.23000*105.29000*105.19000
