05/15/2001 17:05:00*123.44000*123.44000*123.49000*123.43000
05/15/2001 17:10:00*123.43000*123.41000*123.45000*123.35000
05/15/2001 17:15:00*123.45000*123.39000*123.45000*123.25000
05/15/2001 17:20:00*123.38000*123.45000*123.45000*123.28000
05/15/2001 17:25:00*123.39000*123.40000*123.40000*123.37000
05/15/2001 17:30:00*123.38000*123.31000*123.40000*123.29000
05/15/2001 17:35:00*123.34000*123.30000*123.39000*123.30000
05/15/2001 17:40:00*123.33000*123.29000*123.34000*123.26000
05/15/2001 17:45:00*123.28000*123.30000*123.45000*123.23000
05/15/2001 17:50:00*123.27000*123.32000*123.45000*123.27000
05/15/2001 17:55:00*123.32000*123.32000*123.34000*123.28000
05/15/2001 18:00:00*123.25000*123.22000*123.25000*123.22000
05/15/2001 18:05:00*123.34000*123.32000*123.45000*123.32000
05/15/2001 18:10:00*123.31000*123.30000*123.31000*123.30000
05/15/2001 18:15:00*123.31000*123.27000*123.31000*123.27000
05/15/2001 18:20:00*123.31000*123.27000*123.35000*123.25000
05/15/2001 18:25:00*123.30000*123.24000*123.30000*123.21000
05/15/2001 18:30:00*123.24000*123.24000*123.35000*123.22000
05/15/2001 18:35:00*123.22000*123.23000*123.28000*123.22000
05/15/2001 18:40:00*123.23000*123.35000*123.35000*123.22000
05/15/2001 18:45:00*123.23000*123.28000*123.35000*123.22000
05/15/2001 18:50:00*123.23000*123.23000*123.28000*123.20000
05/15/2001 18:55:00*123.21000*123.23000*123.24000*123.19000
05/15/2001 19:00:00*123.23000*123.22000*123.23000*123.20000
05/15/2001 19:05:00*123.22000*123.23000*123.28000*123.21000
05/15/2001 19:10:00*123.23000*123.21000*123.23000*123.21000
05/15/2001 19:15:00*123.23000*123.23000*123.27000*123.20000
05/15/2001 19:20:00*123.21000*123.24000*123.28000*123.20000
05/15/2001 19:25:00*123.23000*123.21000*123.24000*123.18000
05/15/2001 19:30:00*123.20000*123.21000*123.24000*123.19000
05/15/2001 19:35:00*123.22000*123.16000*123.22000*123.16000
05/15/2001 19:40:00*123.20000*123.16000*123.25000*123.13000
05/15/2001 19:45:00*123.15000*123.14000*123.23000*123.13000
05/15/2001 19:50:00*123.17000*123.16000*123.22000*123.13000
05/15/2001 19:55:00*123.16000*123.14000*123.19000*123.14000
05/15/2001 20:00:00*123.16000*123.10000*123.18000*123.09000
05/15/2001 20:05:00*123.12000*123.17000*123.18000*123.10000
05/15/2001 20:10:00*123.17000*123.16000*123.21000*123.15000
05/15/2001 20:15:00*123.18000*123.12000*123.18000*123.11000
05/15/2001 20:20:00*123.13000*123.12000*123.16000*123.08000
05/15/2001 20:25:00*123.13000*123.18000*123.20000*123.11000
05/15/2001 20:30:00*123.19000*123.19000*123.19000*123.14000
05/15/2001 20:35:00*123.16000*123.22000*123.27000*123.14000
05/15/2001 20:40:00*123.24000*123.33000*123.35000*123.21000
05/15/2001 20:45:00*123.33000*123.42000*123.43000*123.30000
05/15/2001 20:50:00*123.41000*123.41000*123.43000*123.35000
05/15/2001 20:55:00*123.42000*123.44000*123.48000*123.35000
05/15/2001 21:00:00*123.42000*123.40000*123.45000*123.35000
05/15/2001 21:05:00*123.38000*123.44000*123.45000*123.35000
05/15/2001 21:10:00*123.41000*123.46000*123.50000*123.37000
05/15/2001 21:15:00*123.44000*123.57000*123.61000*123.40000
05/15/2001 21:20:00*123.58000*123.58000*123.64000*123.45000
05/15/2001 21:25:00*123.58000*123.54000*123.62000*123.50000
05/15/2001 21:30:00*123.54000*123.57000*123.61000*123.50000
05/15/2001 21:35:00*123.55000*123.54000*123.57000*123.53000
05/15/2001 21:40:00*123.55000*123.68000*123.72000*123.52000
05/15/2001 21:45:00*123.71000*123.76000*123.83000*123.68000
05/15/2001 21:50:00*123.80000*123.72000*123.80000*123.72000
05/15/2001 21:55:00*123.74000*123.81000*123.86000*123.72000
05/15/2001 22:00:00*123.80000*123.73000*123.85000*123.72000
05/15/2001 22:05:00*123.76000*123.75000*123.77000*123.70000
05/15/2001 22:10:00*123.71000*123.76000*123.77000*123.67000
05/15/2001 22:15:00*123.75000*123.72000*123.76000*123.71000
05/15/2001 22:20:00*123.76000*123.87000*123.90000*123.73000
05/15/2001 22:25:00*123.86000*123.88000*123.89000*123.81000
05/15/2001 22:30:00*123.87000*123.89000*123.91000*123.83000
05/15/2001 22:35:00*123.90000*123.88000*123.95000*123.85000
05/15/2001 22:40:00*123.87000*123.88000*123.89000*123.83000
05/15/2001 22:45:00*123.88000*123.91000*123.94000*123.85000
05/15/2001 22:50:00*123.91000*123.95000*124.05000*123.90000
05/15/2001 22:55:00*123.96000*123.86000*124.05000*123.84000
05/15/2001 23:00:00*123.89000*123.85000*123.89000*123.84000
05/15/2001 23:05:00*123.87000*123.82000*123.88000*123.82000
05/15/2001 23:10:00*123.81000*123.82000*123.87000*123.78000
05/15/2001 23:15:00*123.84000*123.91000*123.95000*123.80000
05/15/2001 23:20:00*123.88000*123.90000*123.94000*123.88000
05/15/2001 23:25:00*123.91000*123.89000*123.94000*123.86000
05/15/2001 23:30:00*123.93000*123.87000*123.94000*123.85000
05/15/2001 23:35:00*123.89000*123.89000*123.94000*123.85000
05/15/2001 23:40:00*123.86000*123.91000*123.95000*123.86000
05/15/2001 23:45:00*123.92000*123.89000*123.95000*123.87000
05/15/2001 23:50:00*123.88000*123.88000*123.95000*123.85000
05/15/2001 23:55:00*123.90000*123.89000*123.95000*123.87000
05/16/2001 00:00:00*123.88000*123.87000*123.92000*123.85000
05/16/2001 00:05:00*123.84000*123.88000*123.94000*123.84000
05/16/2001 00:10:00*123.90000*123.91000*123.95000*123.85000
05/16/2001 00:15:00*123.92000*123.88000*123.95000*123.85000
05/16/2001 00:20:00*123.88000*123.89000*123.92000*123.85000
05/16/2001 00:25:00*123.88000*123.85000*123.90000*123.84000
05/16/2001 00:30:00*123.87000*123.84000*123.89000*123.83000
05/16/2001 00:35:00*123.87000*123.92000*123.95000*123.83000
05/16/2001 00:40:00*123.94000*123.97000*123.99000*123.89000
05/16/2001 00:45:00*123.99000*123.99000*124.05000*123.92000
05/16/2001 00:50:00*123.99000*124.05000*124.06000*123.94000
05/16/2001 00:55:00*124.04000*123.90000*124.08000*123.87000
05/16/2001 01:00:00*123.95000*123.84000*123.95000*123.79000
05/16/2001 01:05:00*123.83000*123.85000*123.86000*123.80000
05/16/2001 01:10:00*123.82000*123.82000*123.85000*123.79000
05/16/2001 01:15:00*123.81000*123.77000*123.85000*123.77000
05/16/2001 01:20:00*123.76000*123.86000*123.86000*123.76000
05/16/2001 01:25:00*123.85000*123.79000*123.88000*123.79000
05/16/2001 01:30:00*123.84000*123.86000*123.89000*123.80000
05/16/2001 01:35:00*123.85000*123.86000*123.89000*123.82000
05/16/2001 01:40:00*123.83000*123.86000*123.90000*123.83000
05/16/2001 01:45:00*123.86000*123.94000*123.94000*123.83000
05/16/2001 01:50:00*123.93000*123.92000*123.97000*123.87000
05/16/2001 01:55:00*123.90000*123.90000*123.97000*123.88000
05/16/2001 02:00:00*123.91000*123.83000*123.94000*123.79000
05/16/2001 02:05:00*123.82000*123.81000*123.94000*123.77000
05/16/2001 02:10:00*123.84000*123.86000*123.87000*123.78000
05/16/2001 02:15:00*123.82000*123.82000*123.86000*123.77000
05/16/2001 02:20:00*123.78000*123.81000*123.86000*123.77000
05/16/2001 02:25:00*123.84000*123.80000*123.89000*123.76000
05/16/2001 02:30:00*123.84000*123.81000*123.84000*123.73000
05/16/2001 02:35:00*123.83000*123.82000*123.87000*123.77000
05/16/2001 02:40:00*123.81000*123.82000*123.86000*123.77000
05/16/2001 02:45:00*123.84000*123.80000*123.87000*123.71000
05/16/2001 02:50:00*123.81000*123.75000*123.90000*123.73000
05/16/2001 02:55:00*123.80000*123.78000*123.85000*123.75000
05/16/2001 03:00:00*123.76000*123.77000*123.85000*123.69000
05/16/2001 03:05:00*123.74000*123.75000*123.82000*123.73000
05/16/2001 03:10:00*123.80000*123.77000*123.82000*123.71000
05/16/2001 03:15:00*123.75000*123.85000*123.91000*123.75000
05/16/2001 03:20:00*123.90000*123.96000*123.98000*123.85000
05/16/2001 03:25:00*123.94000*123.94000*123.96000*123.85000
05/16/2001 03:30:00*123.92000*123.93000*124.02000*123.85000
05/16/2001 03:35:00*123.94000*123.96000*124.01000*123.90000
05/16/2001 03:40:00*123.96000*123.87000*123.99000*123.82000
05/16/2001 03:45:00*123.86000*123.80000*123.90000*123.75000
05/16/2001 03:50:00*123.84000*123.77000*123.90000*123.74000
05/16/2001 03:55:00*123.78000*123.80000*123.86000*123.75000
05/16/2001 04:00:00*123.80000*123.74000*123.85000*123.72000
05/16/2001 04:05:00*123.75000*123.77000*123.85000*123.64000
05/16/2001 04:10:00*123.78000*123.75000*123.81000*123.70000
05/16/2001 04:15:00*123.76000*123.77000*123.83000*123.71000
05/16/2001 04:20:00*123.79000*123.69000*123.84000*123.65000
05/16/2001 04:25:00*123.68000*123.66000*123.75000*123.65000
05/16/2001 04:30:00*123.68000*123.66000*123.75000*123.58000
05/16/2001 04:35:00*123.67000*123.75000*123.79000*123.65000
05/16/2001 04:40:00*123.76000*123.61000*123.80000*123.59000
05/16/2001 04:45:00*123.59000*123.72000*123.74000*123.59000
05/16/2001 04:50:00*123.69000*123.67000*123.75000*123.61000
05/16/2001 04:55:00*123.67000*123.67000*123.85000*123.58000
05/16/2001 05:00:00*123.72000*123.72000*123.75000*123.66000
05/16/2001 05:05:00*123.74000*123.95000*123.95000*123.70000
05/16/2001 05:10:00*123.76000*123.75000*123.95000*123.66000
05/16/2001 05:15:00*123.72000*123.74000*123.95000*123.69000
05/16/2001 05:20:00*123.77000*123.68000*123.78000*123.62000
05/16/2001 05:25:00*123.68000*123.66000*123.74000*123.63000
05/16/2001 05:30:00*123.66000*123.64000*123.72000*123.60000
05/16/2001 05:35:00*123.63000*123.62000*123.66000*123.54000
05/16/2001 05:40:00*123.60000*123.59000*123.65000*123.55000
05/16/2001 05:45:00*123.58000*123.58000*123.63000*123.54000
05/16/2001 05:50:00*123.95000*123.48000*123.95000*123.45000
05/16/2001 05:55:00*123.47000*123.41000*123.49000*123.36000
05/16/2001 06:00:00*123.43000*123.53000*123.53000*123.35000
05/16/2001 06:05:00*123.46000*123.43000*123.51000*123.40000
05/16/2001 06:10:00*123.38000*123.42000*123.48000*123.36000
05/16/2001 06:15:00*123.41000*123.51000*123.52000*123.39000
05/16/2001 06:20:00*123.50000*123.43000*123.54000*123.41000
05/16/2001 06:25:00*123.46000*123.56000*123.58000*123.42000
05/16/2001 06:30:00*123.57000*123.57000*123.65000*123.52000
05/16/2001 06:35:00*123.57000*123.60000*123.65000*123.52000
05/16/2001 06:40:00*123.60000*123.55000*123.62000*123.51000
05/16/2001 06:45:00*123.56000*123.58000*123.75000*123.51000
05/16/2001 06:50:00*123.59000*123.54000*123.63000*123.54000
05/16/2001 06:55:00*123.57000*123.56000*123.61000*123.54000
05/16/2001 07:00:00*123.56000*123.54000*123.60000*123.51000
05/16/2001 07:05:00*123.56000*123.56000*123.63000*123.50000
05/16/2001 07:10:00*123.59000*123.66000*123.75000*123.54000
05/16/2001 07:15:00*123.63000*123.63000*123.75000*123.59000
05/16/2001 07:20:00*123.65000*123.50000*123.67000*123.50000
05/16/2001 07:25:00*123.53000*123.54000*123.65000*123.52000
05/16/2001 07:30:00*123.60000*123.59000*123.75000*123.50000
05/16/2001 07:35:00*123.61000*123.60000*123.66000*123.54000
05/16/2001 07:40:00*123.61000*123.65000*123.75000*123.58000
05/16/2001 07:45:00*123.65000*123.68000*123.75000*123.63000
05/16/2001 07:50:00*123.64000*123.64000*123.72000*123.62000
05/16/2001 07:55:00*123.66000*123.68000*123.68000*123.60000
05/16/2001 08:00:00*123.66000*123.65000*123.75000*123.61000
05/16/2001 08:05:00*123.66000*123.68000*123.71000*123.60000
05/16/2001 08:10:00*123.68000*123.68000*123.75000*123.63000
05/16/2001 08:15:00*123.70000*123.69000*123.75000*123.63000
05/16/2001 08:20:00*123.72000*123.69000*123.74000*123.65000
05/16/2001 08:25:00*123.70000*123.70000*123.75000*123.66000
05/16/2001 08:30:00*123.69000*123.67000*123.73000*123.55000
05/16/2001 08:35:00*123.68000*123.65000*123.73000*123.55000
05/16/2001 08:40:00*123.65000*123.63000*123.69000*123.59000
05/16/2001 08:45:00*123.62000*123.58000*123.67000*123.54000
05/16/2001 08:50:00*123.58000*123.43000*123.61000*123.36000
05/16/2001 08:55:00*123.43000*123.37000*123.47000*123.36000
05/16/2001 09:00:00*123.39000*123.36000*123.45000*123.33000
05/16/2001 09:05:00*123.37000*123.37000*123.43000*123.32000
05/16/2001 09:10:00*123.36000*123.37000*123.41000*123.32000
05/16/2001 09:15:00*123.37000*123.42000*123.43000*123.34000
05/16/2001 09:20:00*123.41000*123.43000*123.49000*123.35000
05/16/2001 09:25:00*123.44000*123.42000*123.49000*123.35000
05/16/2001 09:30:00*123.42000*123.38000*123.44000*123.32000
05/16/2001 09:35:00*123.35000*123.42000*123.44000*123.35000
05/16/2001 09:40:00*123.40000*123.44000*123.49000*123.38000
05/16/2001 09:45:00*123.44000*123.42000*123.49000*123.42000
05/16/2001 09:50:00*123.45000*123.51000*123.51000*123.42000
05/16/2001 09:55:00*123.51000*123.45000*123.55000*123.39000
05/16/2001 10:00:00*123.47000*123.47000*123.51000*123.43000
05/16/2001 10:05:00*123.50000*123.45000*123.51000*123.43000
05/16/2001 10:10:00*123.46000*123.48000*123.51000*123.42000
05/16/2001 10:15:00*123.46000*123.46000*123.49000*123.43000
05/16/2001 10:20:00*123.47000*123.55000*123.61000*123.44000
05/16/2001 10:25:00*123.55000*123.59000*123.63000*123.50000
05/16/2001 10:30:00*123.56000*123.58000*123.62000*123.54000
05/16/2001 10:35:00*123.61000*123.56000*123.64000*123.45000
05/16/2001 10:40:00*123.57000*123.66000*123.66000*123.57000
05/16/2001 10:45:00*123.64000*123.63000*123.67000*123.60000
05/16/2001 10:50:00*123.64000*123.60000*123.66000*123.57000
05/16/2001 10:55:00*123.62000*123.65000*123.70000*123.58000
05/16/2001 11:00:00*123.65000*123.61000*123.69000*123.60000
05/16/2001 11:05:00*123.62000*123.60000*123.66000*123.45000
05/16/2001 11:10:00*123.61000*123.65000*123.72000*123.60000
05/16/2001 11:15:00*123.61000*123.62000*123.69000*123.60000
05/16/2001 11:20:00*123.66000*123.67000*123.69000*123.63000
05/16/2001 11:25:00*123.66000*123.65000*123.68000*123.61000
05/16/2001 11:30:00*123.68000*123.63000*123.68000*123.59000
05/16/2001 11:35:00*123.59000*123.62000*123.64000*123.59000
05/16/2001 11:40:00*123.61000*123.55000*123.65000*123.54000
05/16/2001 11:45:00*123.52000*123.52000*123.63000*123.45000
05/16/2001 11:50:00*123.56000*123.55000*123.58000*123.50000
05/16/2001 11:55:00*123.56000*123.62000*123.66000*123.56000
05/16/2001 12:00:00*123.60000*123.58000*123.65000*123.55000
05/16/2001 12:05:00*123.58000*123.60000*123.62000*123.45000
05/16/2001 12:10:00*123.57000*123.63000*123.64000*123.57000
05/16/2001 12:15:00*123.62000*123.59000*123.67000*123.59000
05/16/2001 12:20:00*123.62000*123.61000*123.65000*123.57000
05/16/2001 12:25:00*123.61000*123.64000*123.67000*123.52000
05/16/2001 12:30:00*123.65000*123.71000*123.75000*123.62000
05/16/2001 12:35:00*123.72000*123.72000*123.75000*123.67000
05/16/2001 12:40:00*123.69000*123.69000*123.72000*123.65000
05/16/2001 12:45:00*123.67000*123.72000*123.72000*123.65000
05/16/2001 12:50:00*123.68000*123.65000*123.71000*123.62000
05/16/2001 12:55:00*123.65000*123.66000*123.70000*123.62000
05/16/2001 13:00:00*123.66000*123.64000*123.70000*123.62000
05/16/2001 13:05:00*123.65000*123.67000*123.68000*123.64000
05/16/2001 13:10:00*123.69000*123.67000*123.72000*123.55000
05/16/2001 13:15:00*123.66000*123.63000*123.67000*123.62000
05/16/2001 13:20:00*123.65000*123.66000*123.67000*123.61000
05/16/2001 13:25:00*123.66000*123.66000*123.67000*123.55000
05/16/2001 13:30:00*123.63000*123.65000*123.66000*123.61000
05/16/2001 13:35:00*123.65000*123.65000*123.65000*123.59000
05/16/2001 13:40:00*123.60000*123.63000*123.65000*123.57000
05/16/2001 13:45:00*123.60000*123.61000*123.65000*123.56000
05/16/2001 13:50:00*123.54000*123.61000*123.63000*123.54000
05/16/2001 13:55:00*123.60000*123.50000*123.62000*123.50000
05/16/2001 14:00:00*123.50000*123.49000*123.55000*123.44000
05/16/2001 14:05:00*123.47000*123.52000*123.55000*123.45000
05/16/2001 14:10:00*123.53000*123.51000*123.54000*123.48000
05/16/2001 14:15:00*123.50000*123.47000*123.52000*123.45000
05/16/2001 14:20:00*123.49000*123.50000*123.51000*123.45000
05/16/2001 14:25:00*123.47000*123.51000*123.55000*123.46000
05/16/2001 14:30:00*123.51000*123.50000*123.55000*123.48000
05/16/2001 14:35:00*123.55000*123.49000*123.56000*123.48000
05/16/2001 14:40:00*123.50000*123.55000*123.55000*123.49000
05/16/2001 14:45:00*123.53000*123.48000*123.54000*123.48000
05/16/2001 14:50:00*123.48000*123.47000*123.55000*123.45000
05/16/2001 14:55:00*123.46000*123.46000*123.50000*123.40000
05/16/2001 15:00:00*123.50000*123.47000*123.52000*123.43000
05/16/2001 15:05:00*123.48000*123.46000*123.52000*123.45000
05/16/2001 15:10:00*123.51000*123.49000*123.51000*123.47000
05/16/2001 15:15:00*123.51000*123.55000*123.57000*123.49000
05/16/2001 15:20:00*123.52000*123.60000*123.60000*123.51000
05/16/2001 15:25:00*123.54000*123.56000*123.60000*123.51000
05/16/2001 15:30:00*123.54000*123.53000*123.60000*123.53000
05/16/2001 15:35:00*123.54000*123.53000*123.54000*123.51000
05/16/2001 15:40:00*123.54000*123.52000*123.55000*123.50000
05/16/2001 15:45:00*123.54000*123.54000*123.56000*123.53000
05/16/2001 15:50:00*123.50000*123.54000*123.58000*123.50000
05/16/2001 15:55:00*123.61000*123.62000*123.62000*123.55000
05/16/2001 16:00:00*123.58000*123.59000*123.61000*123.57000
05/16/2001 16:05:00*123.58000*123.61000*123.65000*123.58000
05/16/2001 16:10:00*123.62000*123.61000*123.65000*123.57000
05/16/2001 16:15:00*123.61000*123.57000*123.62000*123.48000
05/16/2001 16:20:00*123.54000*123.58000*123.61000*123.53000
05/16/2001 16:25:00*123.59000*123.55000*123.62000*123.53000
05/16/2001 16:30:00*123.58000*123.55000*123.62000*123.55000
05/16/2001 16:35:00*123.60000*123.56000*123.65000*123.54000
05/16/2001 16:40:00*123.57000*123.54000*123.60000*123.46000
05/16/2001 16:45:00*123.56000*123.61000*123.61000*123.53000
05/16/2001 16:50:00*123.57000*123.62000*123.62000*123.55000
05/16/2001 16:55:00*123.58000*123.60000*123.62000*123.55000
05/16/2001 17:00:00*123.61000*123.55000*123.63000*123.55000
