05/30/2001 17:05:00*171.75000*171.67999*171.75000*171.66000
05/30/2001 17:10:00*171.67000*171.69000*171.69000*171.66000
05/30/2001 17:15:00*171.64999*171.63000*171.67000*171.59000
05/30/2001 17:20:00*171.66000*171.62000*171.67000*171.62000
05/30/2001 17:25:00*171.63000*171.62000*171.69000*171.60001
05/30/2001 17:30:00*171.64999*171.67000*171.72000*171.64000
05/30/2001 17:35:00*171.70000*171.67999*171.70000*171.67000
05/30/2001 17:40:00*171.67999*171.69000*171.72000*171.62000
05/30/2001 17:45:00*171.72000*171.64999*171.72000*171.64999
05/30/2001 17:50:00*171.67999*171.66000*171.72000*171.66000
05/30/2001 17:55:00*171.64000*171.67999*171.72000*171.63000
05/30/2001 18:00:00*171.33000*171.34000*171.35001*171.31000
05/30/2001 18:05:00*171.67999*171.67999*171.74001*171.64999
05/30/2001 18:10:00*171.73000*171.67999*171.73000*171.67999
05/30/2001 18:15:00*171.63000*171.72000*171.72000*171.63000
05/30/2001 18:20:00*171.69000*171.70000*171.71001*171.66000
05/30/2001 18:25:00*171.69000*171.72000*171.75000*171.64999
05/30/2001 18:30:00*171.75999*171.77000*171.78000*171.70000
05/30/2001 18:35:00*171.77000*171.82001*171.84000*171.77000
05/30/2001 18:40:00*171.84000*171.84000*171.85001*171.78999
05/30/2001 18:45:00*171.78999*171.78999*171.84000*171.78999
05/30/2001 18:50:00*171.84000*171.80000*171.84000*171.75999
05/30/2001 18:55:00*171.75999*171.81000*171.85001*171.75000
05/30/2001 19:00:00*171.80000*171.92000*171.92000*171.77000
05/30/2001 19:05:00*171.86000*171.94000*171.94000*171.83000
05/30/2001 19:10:00*171.88000*171.85001*171.92000*171.85001
05/30/2001 19:15:00*171.88000*171.80000*171.89000*171.80000
05/30/2001 19:20:00*171.86000*171.84000*171.88000*171.84000
05/30/2001 19:25:00*171.88000*171.88000*171.91000*171.81000
05/30/2001 19:30:00*171.92000*171.92000*171.92000*171.87000
05/30/2001 19:35:00*171.88000*171.85001*171.92999*171.85001
05/30/2001 19:40:00*171.87000*171.89999*171.91000*171.80000
05/30/2001 19:45:00*171.92000*172.13000*172.13000*171.87000
05/30/2001 19:50:00*171.91000*171.87000*171.92000*171.81000
05/30/2001 19:55:00*171.85001*171.85001*171.89000*171.84000
05/30/2001 20:00:00*171.87000*171.94000*171.94000*171.82001
05/30/2001 20:05:00*171.89000*171.88000*171.92000*171.87000
05/30/2001 20:10:00*171.89000*171.77000*171.89000*171.75000
05/30/2001 20:15:00*171.80000*171.67999*171.80000*171.64000
05/30/2001 20:20:00*171.72000*171.66000*171.78000*171.66000
05/30/2001 20:25:00*171.61000*171.61000*171.66000*171.58000
05/30/2001 20:30:00*171.59000*171.58000*171.64000*171.53000
05/30/2001 20:35:00*171.56000*171.53000*171.56000*171.53000
05/30/2001 20:40:00*171.56000*171.57001*171.60001*171.50999
05/30/2001 20:45:00*171.53999*171.57001*171.62000*171.53999
05/30/2001 20:50:00*171.56000*171.55000*171.64999*171.55000
05/30/2001 20:55:00*171.58000*171.35001*171.58000*171.34000
05/30/2001 21:00:00*171.33000*171.36000*171.42000*171.30000
05/30/2001 21:05:00*171.33000*171.21001*171.38000*171.21001
05/30/2001 21:10:00*171.22000*171.28000*171.28999*171.17999
05/30/2001 21:15:00*171.28000*171.22000*171.31000*171.22000
05/30/2001 21:20:00*171.25000*171.27000*171.28000*171.22000
05/30/2001 21:25:00*171.25000*171.31000*171.35001*171.25000
05/30/2001 21:30:00*171.33000*171.27000*171.33000*171.25000
05/30/2001 21:35:00*171.28000*171.14000*171.28000*171.14000
05/30/2001 21:40:00*171.14999*171.17000*171.21001*171.11000
05/30/2001 21:45:00*171.16000*171.05000*171.17000*170.89000
05/30/2001 21:50:00*171.02000*170.75000*171.03000*170.75000
05/30/2001 21:55:00*170.64999*170.70000*170.75000*170.64000
05/30/2001 22:00:00*170.67999*170.77000*170.83000*170.64999
05/30/2001 22:05:00*170.81000*170.99001*171.00000*170.80000
05/30/2001 22:10:00*171.02000*170.87000*171.02000*170.85001
05/30/2001 22:15:00*170.85001*171.02000*171.02000*170.85001
05/30/2001 22:20:00*171.00999*170.95000*171.00999*170.95000
05/30/2001 22:25:00*170.98000*170.92000*171.05000*170.91000
05/30/2001 22:30:00*170.91000*170.97000*171.00000*170.89999
05/30/2001 22:35:00*170.99001*171.00999*171.02000*170.97000
05/30/2001 22:40:00*170.98000*170.89000*171.02000*170.89000
05/30/2001 22:45:00*170.91000*170.89000*170.92000*170.86000
05/30/2001 22:50:00*170.87000*170.87000*170.88000*170.81000
05/30/2001 22:55:00*170.86000*170.87000*170.95000*170.86000
05/30/2001 23:00:00*170.91000*170.87000*170.96001*170.87000
05/30/2001 23:05:00*170.89000*170.88000*170.95000*170.88000
05/30/2001 23:10:00*170.88000*170.89999*170.89999*170.85001
05/30/2001 23:15:00*170.92999*170.94000*170.95000*170.89999
05/30/2001 23:20:00*170.92999*170.92999*170.98000*170.92999
05/30/2001 23:25:00*170.96001*170.92000*171.02000*170.89999
05/30/2001 23:30:00*170.92999*170.92999*170.95000*170.91000
05/30/2001 23:35:00*170.95000*170.97000*171.11000*170.92999
05/30/2001 23:40:00*170.98000*170.88000*170.99001*170.88000
05/30/2001 23:45:00*170.92000*170.89999*170.92999*170.87000
05/30/2001 23:50:00*170.89000*170.92000*170.97000*170.89000
05/30/2001 23:55:00*170.92000*170.89999*170.94000*170.86000
05/31/2001 00:00:00*170.91000*170.78000*170.92999*170.78000
05/31/2001 00:05:00*170.75000*170.67999*170.78000*170.67000
05/31/2001 00:10:00*170.67000*170.57001*170.72000*170.57001
05/31/2001 00:15:00*170.59000*170.44000*170.59000*170.44000
05/31/2001 00:20:00*170.44000*170.38000*170.44000*170.32001
05/31/2001 00:25:00*170.31000*170.45000*170.45000*170.31000
05/31/2001 00:30:00*170.42999*170.25000*170.42999*170.25000
05/31/2001 00:35:00*170.31000*170.24001*170.31000*170.05000
05/31/2001 00:40:00*170.16000*170.19000*170.31000*170.07001
05/31/2001 00:45:00*170.17000*170.07001*170.21001*170.05000
05/31/2001 00:50:00*170.02000*170.06000*170.13000*169.98000
05/31/2001 00:55:00*170.08000*170.05000*170.12000*170.00999
05/31/2001 01:00:00*170.06000*169.89000*170.09000*169.85001
05/31/2001 01:05:00*169.98000*170.17000*170.17000*169.87000
05/31/2001 01:10:00*170.22000*170.00999*170.37000*170.00999
05/31/2001 01:15:00*170.00999*169.97000*170.00999*169.81000
05/31/2001 01:20:00*169.97000*170.03999*170.03999*169.95000
05/31/2001 01:25:00*170.02000*169.92000*170.02000*169.91000
05/31/2001 01:30:00*169.92999*169.89999*169.99001*169.88000
05/31/2001 01:35:00*169.89000*169.88000*169.92000*169.80000
05/31/2001 01:40:00*169.84000*169.75999*169.84000*169.75999
05/31/2001 01:45:00*169.80000*169.87000*169.87000*169.74001
05/31/2001 01:50:00*169.92000*169.78000*169.92000*169.78000
05/31/2001 01:55:00*169.78000*169.67999*169.78999*169.64999
05/31/2001 02:00:00*169.73000*169.55000*169.73000*169.55000
05/31/2001 02:05:00*169.73000*169.48000*169.73000*169.41000
05/31/2001 02:10:00*169.47000*169.63000*169.64000*169.46001
05/31/2001 02:15:00*169.63000*169.66000*169.71001*169.59000
05/31/2001 02:20:00*169.60001*169.64000*169.69000*169.59000
05/31/2001 02:25:00*169.62000*169.73000*169.78000*169.60001
05/31/2001 02:30:00*169.74001*169.70000*169.81000*169.69000
05/31/2001 02:35:00*169.80000*169.52000*169.80000*169.50000
05/31/2001 02:40:00*169.50999*169.50999*169.52000*169.39999
05/31/2001 02:45:00*169.52000*169.37000*169.59000*169.37000
05/31/2001 02:50:00*169.45000*169.21001*169.45000*169.17999
05/31/2001 02:55:00*169.23000*169.35001*169.35001*169.19000
05/31/2001 03:00:00*169.32001*169.35001*169.49001*169.25999
05/31/2001 03:05:00*169.34000*169.35001*169.35001*169.27000
05/31/2001 03:10:00*169.36000*169.36000*169.44000*169.25000
05/31/2001 03:15:00*169.39999*169.32001*169.44000*169.25999
05/31/2001 03:20:00*169.37000*169.28999*169.37000*169.21001
05/31/2001 03:25:00*169.28000*169.32001*169.37000*169.22000
05/31/2001 03:30:00*169.31000*169.39999*169.44000*169.31000
05/31/2001 03:35:00*169.36000*169.33000*169.50999*169.33000
05/31/2001 03:40:00*169.36000*169.38000*169.50000*169.32001
05/31/2001 03:45:00*169.37000*169.36000*169.44000*169.34000
05/31/2001 03:50:00*169.31000*169.36000*169.47000*169.31000
05/31/2001 03:55:00*169.38000*169.19000*169.53000*169.19000
05/31/2001 04:00:00*169.20000*169.00999*169.20000*169.00999
05/31/2001 04:05:00*169.09000*168.97000*169.09000*168.97000
05/31/2001 04:10:00*168.97000*169.05000*169.09000*168.92999
05/31/2001 04:15:00*169.03999*168.96001*169.03999*168.92999
05/31/2001 04:20:00*168.96001*168.71001*169.00000*168.67000
05/31/2001 04:25:00*168.64000*168.45000*168.66000*168.38000
05/31/2001 04:30:00*168.57001*168.55000*168.59000*168.33000
05/31/2001 04:35:00*168.41000*168.57001*168.67999*168.41000
05/31/2001 04:40:00*168.59000*168.60001*168.64999*168.50000
05/31/2001 04:45:00*168.53999*168.62000*168.62000*168.53000
05/31/2001 04:50:00*168.53000*168.49001*168.63000*168.49001
05/31/2001 04:55:00*168.47000*168.20000*168.52000*168.16000
05/31/2001 05:00:00*168.21001*168.11000*168.36000*168.03999
05/31/2001 05:05:00*168.17999*168.39000*168.39999*168.08000
05/31/2001 05:10:00*168.34000*168.25999*168.42000*168.19000
05/31/2001 05:15:00*168.23000*168.35001*168.39000*168.23000
05/31/2001 05:20:00*168.33000*168.37000*168.39999*168.31000
05/31/2001 05:25:00*168.30000*168.41000*168.44000*168.24001
05/31/2001 05:30:00*168.42999*168.52000*168.55000*168.16000
05/31/2001 05:35:00*168.47000*168.73000*168.89000*168.47000
05/31/2001 05:40:00*168.85001*168.81000*168.85001*168.71001
05/31/2001 05:45:00*168.80000*168.81000*168.82001*168.67999
05/31/2001 05:50:00*168.74001*168.70000*168.87000*168.67000
05/31/2001 05:55:00*168.72000*168.67999*168.74001*168.64000
05/31/2001 06:00:00*168.67000*168.57001*168.67000*168.50000
05/31/2001 06:05:00*168.58000*168.70000*168.74001*168.57001
05/31/2001 06:10:00*168.75000*168.95000*169.05000*168.62000
05/31/2001 06:15:00*168.92000*168.86000*168.96001*168.86000
05/31/2001 06:20:00*168.87000*168.86000*168.92000*168.80000
05/31/2001 06:25:00*168.88000*168.96001*168.97000*168.87000
05/31/2001 06:30:00*168.96001*168.91000*168.99001*168.91000
05/31/2001 06:35:00*168.96001*168.91000*168.96001*168.84000
05/31/2001 06:40:00*168.91000*168.98000*169.00999*168.86000
05/31/2001 06:45:00*168.98000*168.75999*168.98000*168.75999
05/31/2001 06:50:00*168.72000*168.74001*168.78999*168.71001
05/31/2001 06:55:00*168.71001*168.67999*168.73000*168.62000
05/31/2001 07:00:00*168.67999*168.73000*168.73000*168.62000
05/31/2001 07:05:00*168.72000*168.56000*168.72000*168.46001
05/31/2001 07:10:00*168.59000*168.61000*168.69000*168.57001
05/31/2001 07:15:00*168.63000*168.73000*168.81000*168.63000
05/31/2001 07:20:00*168.70000*168.72000*168.84000*168.61000
05/31/2001 07:25:00*168.77000*168.86000*168.91000*168.71001
05/31/2001 07:30:00*168.80000*168.91000*168.99001*168.80000
05/31/2001 07:35:00*168.94000*168.85001*169.00999*168.82001
05/31/2001 07:40:00*168.83000*168.84000*168.88000*168.83000
05/31/2001 07:45:00*168.88000*168.88000*168.89000*168.73000
05/31/2001 07:50:00*168.73000*168.83000*168.83000*168.71001
05/31/2001 07:55:00*168.83000*168.91000*168.92000*168.81000
05/31/2001 08:00:00*168.92000*169.06000*169.09000*168.91000
05/31/2001 08:05:00*169.00000*169.14000*169.17000*169.00000
05/31/2001 08:10:00*169.14000*169.12000*169.23000*169.06000
05/31/2001 08:15:00*169.11000*169.06000*169.11000*168.99001
05/31/2001 08:20:00*169.13000*168.95000*169.13000*168.94000
05/31/2001 08:25:00*168.94000*168.91000*168.97000*168.85001
05/31/2001 08:30:00*168.85001*168.73000*168.92999*168.73000
05/31/2001 08:35:00*168.75000*168.64000*168.80000*168.63000
05/31/2001 08:40:00*168.59000*168.34000*168.59000*168.34000
05/31/2001 08:45:00*168.35001*168.52000*168.53000*168.35001
05/31/2001 08:50:00*168.53000*168.33000*168.53000*168.32001
05/31/2001 08:55:00*168.31000*168.56000*168.56000*168.31000
05/31/2001 09:00:00*168.53999*168.59000*168.62000*168.52000
05/31/2001 09:05:00*168.57001*168.59000*168.60001*168.55000
05/31/2001 09:10:00*168.60001*168.45000*168.60001*168.45000
05/31/2001 09:15:00*168.42999*168.41000*168.49001*168.39999
05/31/2001 09:20:00*168.42999*168.25000*168.50999*168.23000
05/31/2001 09:25:00*168.28000*168.14999*168.32001*168.09000
05/31/2001 09:30:00*168.14999*168.20000*168.24001*168.14000
05/31/2001 09:35:00*168.14999*168.10001*168.20000*168.09000
05/31/2001 09:40:00*168.11000*168.07001*168.14000*168.07001
05/31/2001 09:45:00*168.11000*168.14000*168.14000*168.11000
05/31/2001 09:50:00*168.17000*168.17000*168.19000*168.14999
05/31/2001 09:55:00*168.17000*168.13000*168.17000*168.11000
05/31/2001 10:00:00*168.12000*168.22000*168.22000*168.08000
05/31/2001 10:05:00*168.28000*168.28000*168.32001*168.25999
05/31/2001 10:10:00*168.12000*168.20000*168.23000*168.09000
05/31/2001 10:15:00*168.17000*168.10001*168.17000*168.03999
05/31/2001 10:20:00*168.08000*168.05000*168.11000*168.05000
05/31/2001 10:25:00*168.09000*168.05000*168.17000*168.05000
05/31/2001 10:30:00*168.07001*168.00999*168.07001*167.88000
05/31/2001 10:35:00*168.10001*168.03999*168.10001*167.95000
05/31/2001 10:40:00*167.98000*168.24001*168.24001*167.96001
05/31/2001 10:45:00*168.32001*168.39999*168.39999*168.30000
05/31/2001 10:50:00*168.52000*168.52000*168.52000*168.50999
05/31/2001 10:55:00*168.49001*168.55000*168.64000*168.49001
05/31/2001 11:00:00*168.52000*168.77000*168.77000*168.52000
05/31/2001 11:05:00*168.83000*168.62000*168.83000*168.62000
05/31/2001 11:10:00*168.78000*168.67000*168.78000*168.66000
05/31/2001 11:15:00*168.64000*168.58000*168.78999*168.53999
05/31/2001 11:20:00*168.53999*168.63000*168.63000*168.53999
05/31/2001 11:25:00*168.67999*168.67999*168.75999*168.66000
05/31/2001 11:30:00*168.67000*168.77000*168.81000*168.64000
05/31/2001 11:35:00*168.81000*168.78999*168.88000*168.75000
05/31/2001 11:40:00*168.75999*168.69000*168.78999*168.69000
05/31/2001 11:45:00*168.71001*168.63000*168.78999*168.63000
05/31/2001 11:50:00*168.61000*168.66000*168.66000*168.61000
05/31/2001 11:55:00*168.64000*168.59000*168.64999*168.59000
05/31/2001 12:00:00*168.60001*168.46001*168.62000*168.46001
05/31/2001 12:05:00*168.47000*168.52000*168.52000*168.47000
05/31/2001 12:10:00*168.49001*168.47000*168.53999*168.47000
05/31/2001 12:15:00*168.46001*168.48000*168.48000*168.42999
05/31/2001 12:20:00*168.46001*168.41000*168.47000*168.41000
05/31/2001 12:25:00*168.39000*168.48000*168.48000*168.36000
05/31/2001 12:30:00*168.49001*168.55000*168.59000*168.47000
05/31/2001 12:35:00*168.61000*168.64000*168.64000*168.55000
05/31/2001 12:40:00*168.67000*168.64000*168.71001*168.64000
05/31/2001 12:45:00*168.67999*168.69000*168.73000*168.67000
05/31/2001 12:50:00*168.62000*168.66000*168.67000*168.58000
05/31/2001 12:55:00*168.60001*168.64000*168.67000*168.55000
05/31/2001 13:00:00*168.66000*168.53999*168.66000*168.52000
05/31/2001 13:05:00*168.49001*168.42999*168.56000*168.42999
05/31/2001 13:10:00*168.46001*168.48000*168.49001*168.38000
05/31/2001 13:15:00*168.47000*168.52000*168.52000*168.47000
05/31/2001 13:20:00*168.57001*168.67999*168.69000*168.57001
05/31/2001 13:25:00*168.72000*168.63000*168.72000*168.62000
05/31/2001 13:30:00*168.64000*168.62000*168.66000*168.61000
05/31/2001 13:35:00*168.60001*168.67000*168.67000*168.60001
05/31/2001 13:40:00*168.67999*168.78999*168.78999*168.66000
05/31/2001 13:45:00*168.82001*168.75000*168.82001*168.75000
05/31/2001 13:50:00*168.75000*168.86000*168.86000*168.75000
05/31/2001 13:55:00*168.95000*168.94000*168.95000*168.85001
05/31/2001 14:00:00*168.95000*168.94000*169.00000*168.94000
05/31/2001 14:05:00*168.95000*168.94000*168.98000*168.94000
05/31/2001 14:10:00*168.98000*169.00999*169.02000*168.94000
05/31/2001 14:15:00*169.00000*169.10001*169.10001*168.95000
05/31/2001 14:20:00*169.02000*169.09000*169.09000*168.99001
05/31/2001 14:25:00*169.07001*169.06000*169.08000*169.06000
05/31/2001 14:30:00*169.17000*169.07001*169.17000*169.07001
05/31/2001 14:35:00*169.08000*169.00000*169.08000*169.00000
05/31/2001 14:40:00*169.02000*169.00000*169.11000*169.00000
05/31/2001 14:45:00*169.03999*168.89000*169.03999*168.89000
05/31/2001 14:50:00*168.91000*168.86000*168.92999*168.86000
05/31/2001 14:55:00*168.89000*168.92999*168.94000*168.89000
05/31/2001 15:00:00*168.82001*168.77000*168.82001*168.75999
05/31/2001 15:05:00*168.78999*168.89999*168.92999*168.78999
05/31/2001 15:10:00*168.89000*168.91000*168.91000*168.89000
05/31/2001 15:15:00*168.89999*168.82001*168.89999*168.81000
05/31/2001 15:20:00*168.88000*168.92999*168.92999*168.88000
05/31/2001 15:25:00*168.91000*168.91000*168.91000*168.91000
05/31/2001 15:30:00*168.86000*168.86000*168.86000*168.86000
05/31/2001 15:35:00*168.78999*168.78000*168.78999*168.78000
05/31/2001 15:40:00*168.77000*168.80000*168.80000*168.77000
05/31/2001 15:45:00*168.78999*168.80000*168.80000*168.75000
05/31/2001 15:50:00*168.81000*168.82001*168.83000*168.81000
05/31/2001 15:55:00*168.88000*168.88000*168.89000*168.85001
05/31/2001 16:00:00*168.92000*168.89000*168.92000*168.89000
05/31/2001 16:05:00*168.92999*168.85001*168.92999*168.85001
05/31/2001 16:10:00*168.89999*168.97000*168.97000*168.86000
05/31/2001 16:15:00*168.95000*168.91000*169.00000*168.91000
05/31/2001 16:20:00*168.97000*168.92999*168.99001*168.92999
05/31/2001 16:25:00*168.92000*168.96001*168.96001*168.92000
05/31/2001 16:30:00*168.96001*168.96001*168.99001*168.91000
05/31/2001 16:35:00*168.96001*169.00999*169.02000*168.94000
05/31/2001 16:40:00*169.03000*169.03999*169.07001*168.97000
05/31/2001 16:45:00*169.03000*169.05000*169.06000*169.03000
05/31/2001 16:50:00*169.03000*168.92999*169.08000*168.92999
05/31/2001 16:55:00*169.03999*169.14000*169.16000*169.03999
05/31/2001 17:00:00*169.12000*169.17000*169.17000*169.00999
