05/31/2001 17:05:00*119.25000*119.24000*119.28000*119.20000
05/31/2001 17:10:00*119.24000*119.29000*119.29000*119.20000
05/31/2001 17:15:00*119.26000*119.20000*119.28000*119.18000
05/31/2001 17:20:00*119.24000*119.20000*119.24000*119.16000
05/31/2001 17:25:00*119.23000*119.26000*119.28000*119.18000
05/31/2001 17:30:00*119.23000*119.22000*119.28000*119.22000
05/31/2001 17:35:00*119.25000*119.28000*119.28000*119.25000
05/31/2001 17:40:00*119.21000*119.26000*119.30000*119.21000
05/31/2001 17:45:00*119.25000*119.28000*119.30000*119.23000
05/31/2001 17:50:00*119.24000*119.30000*119.31000*119.24000
05/31/2001 17:55:00*119.30000*119.30000*119.31000*119.26000
05/31/2001 18:00:00*118.90000*118.86000*118.90000*118.86000
05/31/2001 18:05:00*119.28000*119.31000*119.33000*119.28000
05/31/2001 18:10:00*119.29000*119.27000*119.33000*119.25000
05/31/2001 18:15:00*119.24000*119.19000*119.28000*119.18000
05/31/2001 18:20:00*119.17000*119.24000*119.27000*119.15000
05/31/2001 18:25:00*119.25000*119.24000*119.27000*119.20000
05/31/2001 18:30:00*119.21000*119.22000*119.27000*119.18000
05/31/2001 18:35:00*119.21000*119.20000*119.27000*119.19000
05/31/2001 18:40:00*119.22000*119.23000*119.23000*119.18000
05/31/2001 18:45:00*119.22000*119.20000*119.24000*119.19000
05/31/2001 18:50:00*119.24000*119.20000*119.27000*119.18000
05/31/2001 18:55:00*119.22000*119.22000*119.23000*119.18000
05/31/2001 19:00:00*119.21000*119.22000*119.24000*119.20000
05/31/2001 19:05:00*119.24000*119.19000*119.27000*119.13000
05/31/2001 19:10:00*119.21000*119.19000*119.27000*119.15000
05/31/2001 19:15:00*119.22000*119.25000*119.30000*119.17000
05/31/2001 19:20:00*119.26000*119.14000*119.29000*119.14000
05/31/2001 19:25:00*119.14000*119.15000*119.17000*119.11000
05/31/2001 19:30:00*119.15000*119.14000*119.17000*119.11000
05/31/2001 19:35:00*119.14000*119.19000*119.28000*119.13000
05/31/2001 19:40:00*119.20000*119.19000*119.21000*119.17000
05/31/2001 19:45:00*119.16000*119.14000*119.19000*119.14000
05/31/2001 19:50:00*119.16000*119.18000*119.19000*119.12000
05/31/2001 19:55:00*119.17000*119.19000*119.19000*119.15000
05/31/2001 20:00:00*119.15000*119.19000*119.22000*119.13000
05/31/2001 20:05:00*119.19000*119.21000*119.23000*119.16000
05/31/2001 20:10:00*119.23000*119.24000*119.28000*119.19000
05/31/2001 20:15:00*119.27000*119.17000*119.32000*119.15000
05/31/2001 20:20:00*119.18000*119.14000*119.19000*119.12000
05/31/2001 20:25:00*119.17000*119.13000*119.19000*119.12000
05/31/2001 20:30:00*119.16000*119.15000*119.19000*119.13000
05/31/2001 20:35:00*119.16000*119.19000*119.19000*119.12000
05/31/2001 20:40:00*119.17000*119.18000*119.19000*119.13000
05/31/2001 20:45:00*119.19000*119.16000*119.28000*119.16000
05/31/2001 20:50:00*119.20000*119.08000*119.20000*119.08000
05/31/2001 20:55:00*119.09000*119.22000*119.27000*119.07000
05/31/2001 21:00:00*119.25000*119.23000*119.27000*119.19000
05/31/2001 21:05:00*119.22000*119.22000*119.28000*119.16000
05/31/2001 21:10:00*119.25000*119.25000*119.32000*119.21000
05/31/2001 21:15:00*119.29000*119.24000*119.29000*119.22000
05/31/2001 21:20:00*119.24000*119.21000*119.30000*119.20000
05/31/2001 21:25:00*119.22000*119.15000*119.24000*119.12000
05/31/2001 21:30:00*119.14000*119.11000*119.16000*119.03000
05/31/2001 21:35:00*119.11000*119.09000*119.13000*119.05000
05/31/2001 21:40:00*119.08000*119.11000*119.16000*119.05000
05/31/2001 21:45:00*119.12000*119.10000*119.16000*119.06000
05/31/2001 21:50:00*119.10000*119.11000*119.16000*119.07000
05/31/2001 21:55:00*119.11000*119.15000*119.17000*119.09000
05/31/2001 22:00:00*119.14000*119.16000*119.18000*119.11000
05/31/2001 22:05:00*119.14000*118.96000*119.16000*118.94000
05/31/2001 22:10:00*118.95000*118.92000*118.99000*118.90000
05/31/2001 22:15:00*118.93000*118.87000*119.00000*118.84000
05/31/2001 22:20:00*118.86000*118.87000*118.95000*118.84000
05/31/2001 22:25:00*118.86000*118.69000*118.86000*118.64000
05/31/2001 22:30:00*118.72000*118.72000*118.79000*118.65000
05/31/2001 22:35:00*118.69000*118.60000*118.73000*118.51000
05/31/2001 22:40:00*118.52000*118.57000*118.70000*118.50000
05/31/2001 22:45:00*118.58000*118.64000*118.73000*118.53000
05/31/2001 22:50:00*118.69000*118.67000*118.72000*118.64000
05/31/2001 22:55:00*118.66000*118.63000*118.72000*118.62000
05/31/2001 23:00:00*118.64000*118.65000*118.67000*118.61000
05/31/2001 23:05:00*118.65000*118.60000*118.66000*118.59000
05/31/2001 23:10:00*118.64000*118.60000*118.66000*118.60000
05/31/2001 23:15:00*118.64000*118.46000*118.64000*118.42000
05/31/2001 23:20:00*118.49000*118.50000*118.58000*118.43000
05/31/2001 23:25:00*118.52000*118.53000*118.55000*118.44000
05/31/2001 23:30:00*118.54000*118.61000*118.61000*118.48000
05/31/2001 23:35:00*118.61000*118.62000*118.65000*118.57000
05/31/2001 23:40:00*118.63000*118.63000*118.63000*118.55000
05/31/2001 23:45:00*118.63000*118.62000*118.67000*118.59000
05/31/2001 23:50:00*118.59000*118.63000*118.70000*118.59000
05/31/2001 23:55:00*118.63000*118.63000*118.67000*118.61000
06/01/2001 00:00:00*118.63000*118.63000*118.68000*118.60000
06/01/2001 00:05:00*118.65000*118.65000*118.67000*118.63000
06/01/2001 00:10:00*118.66000*118.68000*118.72000*118.63000
06/01/2001 00:15:00*118.67000*118.72000*118.72000*118.65000
06/01/2001 00:20:00*118.69000*118.73000*118.74000*118.66000
06/01/2001 00:25:00*118.70000*118.70000*118.74000*118.67000
06/01/2001 00:30:00*118.71000*118.66000*118.73000*118.66000
06/01/2001 00:35:00*118.70000*118.62000*118.72000*118.62000
06/01/2001 00:40:00*118.64000*118.62000*118.66000*118.60000
06/01/2001 00:45:00*118.60000*118.57000*118.63000*118.56000
06/01/2001 00:50:00*118.58000*118.61000*118.63000*118.55000
06/01/2001 00:55:00*118.61000*118.66000*118.67000*118.57000
06/01/2001 01:00:00*118.54000*118.72000*118.73000*118.54000
06/01/2001 01:05:00*118.67000*118.64000*118.74000*118.64000
06/01/2001 01:10:00*118.67000*118.71000*118.73000*118.65000
06/01/2001 01:15:00*118.71000*118.83000*118.83000*118.68000
06/01/2001 01:20:00*118.78000*118.86000*118.90000*118.77000
06/01/2001 01:25:00*118.87000*118.80000*118.90000*118.80000
06/01/2001 01:30:00*118.81000*118.78000*118.84000*118.77000
06/01/2001 01:35:00*118.81000*118.87000*118.91000*118.77000
06/01/2001 01:40:00*118.87000*118.87000*118.95000*118.84000
06/01/2001 01:45:00*118.89000*118.97000*119.03000*118.85000
06/01/2001 01:50:00*119.02000*118.94000*119.09000*118.88000
06/01/2001 01:55:00*118.91000*118.86000*118.96000*118.83000
06/01/2001 02:00:00*118.86000*118.93000*118.93000*118.81000
06/01/2001 02:05:00*118.94000*118.94000*119.01000*118.88000
06/01/2001 02:10:00*118.96000*118.91000*119.00000*118.90000
06/01/2001 02:15:00*118.97000*118.94000*119.04000*118.89000
06/01/2001 02:20:00*118.94000*119.08000*119.08000*118.91000
06/01/2001 02:25:00*118.96000*118.98000*119.04000*118.93000
06/01/2001 02:30:00*119.03000*118.95000*119.04000*118.92000
06/01/2001 02:35:00*118.97000*118.92000*119.00000*118.84000
06/01/2001 02:40:00*118.91000*118.81000*118.96000*118.81000
06/01/2001 02:45:00*118.85000*118.88000*118.93000*118.83000
06/01/2001 02:50:00*118.88000*118.82000*118.92000*118.79000
06/01/2001 02:55:00*118.84000*118.75000*118.91000*118.72000
06/01/2001 03:00:00*118.80000*118.82000*118.87000*118.70000
06/01/2001 03:05:00*118.82000*118.86000*118.90000*118.78000
06/01/2001 03:10:00*118.90000*118.87000*118.95000*118.83000
06/01/2001 03:15:00*118.91000*118.92000*118.98000*118.86000
06/01/2001 03:20:00*118.92000*118.95000*119.04000*118.87000
06/01/2001 03:25:00*118.93000*118.95000*119.00000*118.89000
06/01/2001 03:30:00*118.98000*119.10000*119.18000*118.90000
06/01/2001 03:35:00*119.15000*118.99000*119.15000*118.95000
06/01/2001 03:40:00*118.99000*118.80000*119.04000*118.80000
06/01/2001 03:45:00*118.83000*118.74000*118.87000*118.68000
06/01/2001 03:50:00*118.68000*118.77000*118.82000*118.66000
06/01/2001 03:55:00*118.76000*118.73000*118.83000*118.69000
06/01/2001 04:00:00*118.74000*118.79000*118.88000*118.70000
06/01/2001 04:05:00*118.77000*118.83000*118.87000*118.71000
06/01/2001 04:10:00*118.82000*118.77000*118.88000*118.73000
06/01/2001 04:15:00*118.75000*118.79000*118.87000*118.74000
06/01/2001 04:20:00*118.77000*118.69000*118.82000*118.67000
06/01/2001 04:25:00*118.65000*118.75000*118.78000*118.64000
06/01/2001 04:30:00*118.74000*118.72000*118.77000*118.67000
06/01/2001 04:35:00*118.69000*118.69000*118.76000*118.65000
06/01/2001 04:40:00*118.73000*118.65000*118.77000*118.61000
06/01/2001 04:45:00*118.66000*118.66000*118.72000*118.60000
06/01/2001 04:50:00*118.68000*118.67000*118.75000*118.62000
06/01/2001 04:55:00*118.66000*118.65000*118.76000*118.62000
06/01/2001 05:00:00*118.66000*118.66000*118.72000*118.62000
06/01/2001 05:05:00*118.64000*118.57000*118.71000*118.54000
06/01/2001 05:10:00*118.52000*118.56000*118.62000*118.51000
06/01/2001 05:15:00*118.58000*118.42000*118.62000*118.31000
06/01/2001 05:20:00*118.46000*118.52000*118.72000*118.35000
06/01/2001 05:25:00*118.54000*118.61000*118.68000*118.53000
06/01/2001 05:30:00*118.63000*118.61000*118.67000*118.52000
06/01/2001 05:35:00*118.59000*118.64000*118.68000*118.55000
06/01/2001 05:40:00*118.65000*118.80000*118.84000*118.62000
06/01/2001 05:45:00*118.76000*118.63000*118.78000*118.58000
06/01/2001 05:50:00*118.63000*118.80000*118.80000*118.57000
06/01/2001 05:55:00*118.75000*118.76000*118.81000*118.67000
06/01/2001 06:00:00*118.76000*118.81000*118.85000*118.74000
06/01/2001 06:05:00*118.82000*118.88000*118.96000*118.80000
06/01/2001 06:10:00*118.88000*118.96000*119.02000*118.78000
06/01/2001 06:15:00*118.99000*118.95000*119.06000*118.90000
06/01/2001 06:20:00*118.96000*118.95000*119.00000*118.86000
06/01/2001 06:25:00*118.92000*118.91000*119.01000*118.85000
06/01/2001 06:30:00*118.94000*118.86000*118.95000*118.82000
06/01/2001 06:35:00*118.86000*118.83000*118.92000*118.77000
06/01/2001 06:40:00*118.75000*118.87000*118.89000*118.75000
06/01/2001 06:45:00*118.80000*118.86000*118.91000*118.80000
06/01/2001 06:50:00*118.90000*118.83000*118.93000*118.77000
06/01/2001 06:55:00*118.78000*118.79000*118.86000*118.72000
06/01/2001 07:00:00*118.77000*118.83000*118.89000*118.77000
06/01/2001 07:05:00*118.86000*118.82000*118.95000*118.80000
06/01/2001 07:10:00*118.82000*118.81000*118.89000*118.78000
06/01/2001 07:15:00*118.80000*118.71000*118.86000*118.70000
06/01/2001 07:20:00*118.77000*118.72000*118.82000*118.65000
06/01/2001 07:25:00*118.68000*118.65000*118.75000*118.55000
06/01/2001 07:30:00*118.65000*118.62000*118.70000*118.51000
06/01/2001 07:35:00*118.55000*118.74000*118.75000*118.53000
06/01/2001 07:40:00*118.69000*118.65000*118.77000*118.65000
06/01/2001 07:45:00*118.67000*118.66000*118.72000*118.56000
06/01/2001 07:50:00*118.64000*118.61000*118.69000*118.59000
06/01/2001 07:55:00*118.60000*118.63000*118.67000*118.54000
06/01/2001 08:00:00*118.59000*118.61000*118.68000*118.54000
06/01/2001 08:05:00*118.63000*118.72000*118.72000*118.61000
06/01/2001 08:10:00*118.70000*118.66000*118.75000*118.64000
06/01/2001 08:15:00*118.65000*118.68000*118.73000*118.58000
06/01/2001 08:20:00*118.72000*118.57000*118.77000*118.57000
06/01/2001 08:25:00*118.57000*118.59000*118.66000*118.54000
06/01/2001 08:30:00*118.60000*118.58000*118.67000*118.56000
06/01/2001 08:35:00*118.60000*118.76000*118.82000*118.57000
06/01/2001 08:40:00*118.76000*118.76000*118.81000*118.70000
06/01/2001 08:45:00*118.77000*118.85000*118.90000*118.74000
06/01/2001 08:50:00*118.86000*118.84000*118.91000*118.79000
06/01/2001 08:55:00*118.90000*118.75000*118.90000*118.74000
06/01/2001 09:00:00*118.76000*118.86000*118.93000*118.72000
06/01/2001 09:05:00*118.85000*118.78000*118.90000*118.76000
06/01/2001 09:10:00*118.77000*118.78000*118.84000*118.72000
06/01/2001 09:15:00*118.79000*118.81000*118.85000*118.73000
06/01/2001 09:20:00*118.77000*118.72000*118.80000*118.63000
06/01/2001 09:25:00*118.70000*118.81000*118.84000*118.67000
06/01/2001 09:30:00*118.83000*118.84000*118.88000*118.76000
06/01/2001 09:35:00*118.81000*118.95000*118.99000*118.81000
06/01/2001 09:40:00*118.97000*118.94000*119.04000*118.90000
06/01/2001 09:45:00*118.93000*118.97000*118.97000*118.88000
06/01/2001 09:50:00*118.94000*118.96000*118.98000*118.88000
06/01/2001 09:55:00*118.96000*119.01000*119.07000*118.96000
06/01/2001 10:00:00*119.01000*118.97000*119.09000*118.94000
06/01/2001 10:05:00*118.99000*118.96000*119.00000*118.92000
06/01/2001 10:10:00*118.96000*118.93000*118.99000*118.91000
06/01/2001 10:15:00*118.91000*118.78000*118.94000*118.76000
06/01/2001 10:20:00*118.76000*118.85000*118.87000*118.75000
06/01/2001 10:25:00*118.87000*118.79000*118.88000*118.76000
06/01/2001 10:30:00*118.79000*118.77000*118.85000*118.70000
06/01/2001 10:35:00*118.74000*118.79000*118.81000*118.70000
06/01/2001 10:40:00*118.77000*118.81000*118.90000*118.74000
06/01/2001 10:45:00*118.81000*118.74000*118.86000*118.72000
06/01/2001 10:50:00*118.78000*118.84000*118.84000*118.74000
06/01/2001 10:55:00*118.83000*118.92000*118.96000*118.81000
06/01/2001 11:00:00*118.91000*118.91000*118.96000*118.87000
06/01/2001 11:05:00*118.91000*118.96000*119.01000*118.88000
06/01/2001 11:10:00*118.96000*119.06000*119.08000*118.90000
06/01/2001 11:15:00*119.04000*119.09000*119.15000*118.91000
06/01/2001 11:20:00*119.13000*118.96000*119.13000*118.92000
06/01/2001 11:25:00*118.97000*118.96000*119.06000*118.92000
06/01/2001 11:30:00*118.96000*118.98000*119.00000*118.94000
06/01/2001 11:35:00*118.99000*119.17000*119.18000*118.95000
06/01/2001 11:40:00*119.10000*119.23000*119.29000*119.10000
06/01/2001 11:45:00*119.21000*119.10000*119.22000*119.05000
06/01/2001 11:50:00*119.10000*119.10000*119.19000*119.02000
06/01/2001 11:55:00*119.06000*119.11000*119.20000*119.06000
06/01/2001 12:00:00*119.09000*119.14000*119.16000*119.03000
06/01/2001 12:05:00*119.12000*119.05000*119.15000*119.03000
06/01/2001 12:10:00*119.00000*119.11000*119.13000*119.00000
06/01/2001 12:15:00*119.10000*119.16000*119.17000*119.10000
06/01/2001 12:20:00*119.14000*119.10000*119.17000*119.09000
06/01/2001 12:25:00*119.10000*119.10000*119.15000*119.07000
06/01/2001 12:30:00*119.10000*119.05000*119.14000*119.05000
06/01/2001 12:35:00*119.04000*119.03000*119.09000*119.03000
06/01/2001 12:40:00*119.09000*118.97000*119.09000*118.92000
06/01/2001 12:45:00*118.99000*118.97000*119.00000*118.96000
06/01/2001 12:50:00*118.98000*119.06000*119.06000*118.97000
06/01/2001 12:55:00*119.06000*119.05000*119.06000*119.03000
06/01/2001 13:00:00*119.03000*119.05000*119.07000*119.02000
06/01/2001 13:05:00*119.06000*118.98000*119.06000*118.97000
06/01/2001 13:10:00*118.98000*118.99000*119.02000*118.98000
06/01/2001 13:15:00*118.96000*118.93000*119.00000*118.93000
06/01/2001 13:20:00*118.97000*118.97000*118.99000*118.95000
06/01/2001 13:25:00*118.97000*118.97000*118.98000*118.93000
06/01/2001 13:30:00*118.95000*118.94000*118.96000*118.90000
06/01/2001 13:35:00*118.95000*118.96000*118.96000*118.93000
06/01/2001 13:40:00*118.95000*118.94000*118.96000*118.93000
06/01/2001 13:45:00*118.97000*118.96000*118.97000*118.94000
06/01/2001 13:50:00*118.96000*118.93000*118.97000*118.93000
06/01/2001 13:55:00*118.95000*118.97000*119.00000*118.93000
06/01/2001 14:00:00*118.97000*118.99000*118.99000*118.95000
06/01/2001 14:05:00*118.97000*119.03000*119.05000*118.97000
06/01/2001 14:10:00*118.99000*119.02000*119.06000*118.99000
06/01/2001 14:15:00*119.05000*119.04000*119.05000*119.03000
06/01/2001 14:20:00*119.04000*119.07000*119.07000*119.02000
06/01/2001 14:25:00*119.08000*119.04000*119.08000*119.02000
06/01/2001 14:30:00*119.06000*119.03000*119.06000*119.02000
06/01/2001 14:35:00*119.05000*119.01000*119.05000*119.01000
06/01/2001 14:40:00*119.03000*119.02000*119.06000*119.00000
06/01/2001 14:45:00*119.02000*119.05000*119.07000*118.99000
06/01/2001 14:50:00*119.06000*119.05000*119.07000*119.01000
06/01/2001 14:55:00*119.05000*119.01000*119.07000*119.01000
06/01/2001 15:00:00*119.03000*119.07000*119.08000*119.01000
06/01/2001 15:05:00*119.11000*119.11000*119.12000*119.07000
06/01/2001 15:10:00*119.10000*119.11000*119.13000*119.06000
06/01/2001 15:15:00*119.13000*119.12000*119.13000*119.10000
06/01/2001 15:20:00*119.11000*119.12000*119.12000*119.11000
06/01/2001 15:25:00*119.10000*119.12000*119.16000*119.04000
06/01/2001 15:30:00*119.12000*119.15000*119.15000*119.09000
06/01/2001 15:35:00*119.16000*119.20000*119.21000*119.16000
06/01/2001 15:40:00*119.21000*119.19000*119.21000*119.15000
06/01/2001 15:45:00*119.19000*119.19000*119.20000*119.17000
06/01/2001 15:50:00*119.21000*119.19000*119.22000*119.17000
06/01/2001 15:55:00*119.19000*119.19000*119.21000*119.15000
06/01/2001 16:00:00*119.19000*119.18000*119.20000*119.14000
06/01/2001 16:05:00*119.19000*119.20000*119.21000*119.19000
06/01/2001 16:10:00*119.19000*119.19000*119.20000*119.18000
06/01/2001 16:15:00*119.18000*119.19000*119.20000*119.16000
06/01/2001 16:20:00*119.16000*119.17000*119.19000*119.16000
06/01/2001 16:25:00*119.17000*119.17000*119.19000*119.15000
06/01/2001 16:30:00*119.16000*119.16000*119.19000*119.15000
06/01/2001 16:35:00*119.19000*119.20000*119.22000*119.16000
06/01/2001 16:40:00*119.23000*119.27000*119.28000*119.20000
06/01/2001 16:45:00*119.26000*119.24000*119.28000*119.12000
06/01/2001 16:50:00*119.23000*119.26000*119.28000*119.21000
06/01/2001 16:55:00*119.25000*119.23000*119.27000*119.22000
06/01/2001 17:00:00*119.24000*119.27000*119.28000*119.21000
