04/20/2003 17:05:00*73.54000*73.52000*73.54000*73.52000
04/20/2003 17:10:00*73.52000*73.52000*73.52000*73.52000
04/20/2003 17:15:00*73.52000*73.52000*73.52000*73.52000
04/20/2003 17:20:00*73.52000*73.52000*73.52000*73.52000
04/20/2003 17:25:00*73.50000*73.50000*73.51000*73.50000
04/20/2003 17:30:00*73.50000*73.49000*73.50000*73.49000
04/20/2003 17:35:00*73.50000*73.50000*73.52000*73.50000
04/20/2003 17:40:00*73.50000*73.50000*73.50000*73.50000
04/20/2003 17:45:00*73.52000*73.52000*73.52000*73.52000
04/20/2003 17:50:00*73.51000*73.51000*73.51000*73.51000
04/20/2003 17:55:00*73.52000*73.50000*73.52000*73.50000
04/20/2003 18:00:00*73.49000*73.48000*73.50000*73.48000
04/20/2003 18:05:00*73.52000*73.46000*73.55000*73.45000
04/20/2003 18:10:00*73.49000*73.50000*73.54000*73.48000
04/20/2003 18:15:00*73.53000*73.53000*73.53000*73.53000
04/20/2003 18:20:00*73.52000*73.52000*73.52000*73.49000
04/20/2003 18:25:00*73.50000*73.51000*73.51000*73.50000
04/20/2003 18:30:00*73.52000*73.50000*73.53000*73.49000
04/20/2003 18:35:00*73.51000*73.53000*73.53000*73.51000
04/20/2003 18:40:00*73.55000*73.56000*73.56000*73.53000
04/20/2003 18:45:00*73.50000*73.52000*73.53000*73.50000
04/20/2003 18:50:00*73.54000*73.57000*73.57000*73.54000
04/20/2003 18:55:00*73.58000*73.60000*73.60000*73.54000
04/20/2003 19:00:00*73.55000*73.54000*73.61000*73.54000
04/20/2003 19:05:00*73.60000*73.68000*73.68000*73.57000
04/20/2003 19:10:00*73.61000*73.62000*73.62000*73.59000
04/20/2003 19:15:00*73.61000*73.62000*73.64000*73.61000
04/20/2003 19:20:00*73.65000*73.64000*73.65000*73.61000
04/20/2003 19:25:00*73.63000*73.61000*73.64000*73.60000
04/20/2003 19:30:00*73.60000*73.61000*73.63000*73.60000
04/20/2003 19:35:00*73.60000*73.62000*73.62000*73.60000
04/20/2003 19:40:00*73.62000*73.61000*73.62000*73.58000
04/20/2003 19:45:00*73.62000*73.60000*73.62000*73.59000
04/20/2003 19:50:00*73.61000*73.59000*73.63000*73.59000
04/20/2003 19:55:00*73.61000*73.59000*73.61000*73.56000
04/20/2003 20:00:00*73.58000*73.57000*73.59000*73.53000
04/20/2003 20:05:00*73.56000*73.54000*73.58000*73.53000
04/20/2003 20:10:00*73.55000*73.56000*73.59000*73.55000
04/20/2003 20:15:00*73.59000*73.56000*73.59000*73.53000
04/20/2003 20:20:00*73.57000*73.57000*73.59000*73.56000
04/20/2003 20:25:00*73.57000*73.56000*73.57000*73.53000
04/20/2003 20:30:00*73.55000*73.57000*73.57000*73.51000
04/20/2003 20:35:00*73.57000*73.57000*73.57000*73.56000
04/20/2003 20:40:00*73.57000*73.53000*73.57000*73.53000
04/20/2003 20:45:00*73.55000*73.56000*73.57000*73.53000
04/20/2003 20:50:00*73.57000*73.58000*73.60000*73.56000
04/20/2003 20:55:00*73.58000*73.60000*73.62000*73.57000
04/20/2003 21:00:00*73.59000*73.62000*73.64000*73.58000
04/20/2003 21:05:00*73.58000*73.61000*73.66000*73.57000
04/20/2003 21:10:00*73.66000*73.69000*73.69000*73.61000
04/20/2003 21:15:00*73.62000*73.62000*73.68000*73.61000
04/20/2003 21:20:00*73.62000*73.62000*73.71000*73.62000
04/20/2003 21:25:00*73.63000*73.63000*73.69000*73.63000
04/20/2003 21:30:00*73.64000*73.62000*73.70000*73.62000
04/20/2003 21:35:00*73.64000*73.68000*73.69000*73.63000
04/20/2003 21:40:00*73.64000*73.66000*73.70000*73.64000
04/20/2003 21:45:00*73.67000*73.67000*73.68000*73.63000
04/20/2003 21:50:00*73.64000*73.67000*73.70000*73.64000
04/20/2003 21:55:00*73.66000*73.69000*73.72000*73.66000
04/20/2003 22:00:00*73.70000*73.75000*73.75000*73.69000
04/20/2003 22:05:00*73.69000*73.71000*73.75000*73.69000
04/20/2003 22:10:00*73.71000*73.73000*73.75000*73.71000
04/20/2003 22:15:00*73.74000*73.73000*73.75000*73.72000
04/20/2003 22:20:00*73.73000*73.76000*73.76000*73.70000
04/20/2003 22:25:00*73.74000*73.74000*73.75000*73.72000
04/20/2003 22:30:00*73.74000*73.71000*73.76000*73.71000
04/20/2003 22:35:00*73.76000*73.77000*73.78000*73.72000
04/20/2003 22:40:00*73.74000*73.76000*73.78000*73.72000
04/20/2003 22:45:00*73.75000*73.75000*73.76000*73.72000
04/20/2003 22:50:00*73.74000*73.74000*73.75000*73.72000
04/20/2003 22:55:00*73.73000*73.75000*73.77000*73.73000
04/20/2003 23:00:00*73.73000*73.78000*73.78000*73.73000
04/20/2003 23:05:00*73.73000*73.74000*73.77000*73.72000
04/20/2003 23:10:00*73.76000*73.75000*73.77000*73.71000
04/20/2003 23:15:00*73.74000*73.74000*73.76000*73.71000
04/20/2003 23:20:00*73.72000*73.72000*73.76000*73.70000
04/20/2003 23:25:00*73.73000*73.71000*73.76000*73.71000
04/20/2003 23:30:00*73.73000*73.68000*73.76000*73.68000
04/20/2003 23:35:00*73.72000*73.70000*73.75000*73.68000
04/20/2003 23:40:00*73.74000*73.72000*73.74000*73.68000
04/20/2003 23:45:00*73.74000*73.75000*73.76000*73.70000
04/20/2003 23:50:00*73.72000*73.76000*73.78000*73.72000
04/20/2003 23:55:00*73.75000*73.72000*73.78000*73.72000
04/21/2003 00:00:00*73.78000*73.73000*73.79000*73.71000
04/21/2003 00:05:00*73.77000*73.76000*73.78000*73.74000
04/21/2003 00:10:00*73.78000*73.78000*73.81000*73.76000
04/21/2003 00:15:00*73.81000*73.74000*73.85000*73.74000
04/21/2003 00:20:00*73.76000*73.76000*73.81000*73.75000
04/21/2003 00:25:00*73.76000*73.76000*73.79000*73.72000
04/21/2003 00:30:00*73.75000*73.78000*73.78000*73.72000
04/21/2003 00:35:00*73.77000*73.77000*73.79000*73.73000
04/21/2003 00:40:00*73.78000*73.79000*73.79000*73.73000
04/21/2003 00:45:00*73.81000*73.81000*73.84000*73.75000
04/21/2003 00:50:00*73.80000*73.81000*73.86000*73.80000
04/21/2003 00:55:00*73.85000*73.88000*73.88000*73.81000
04/21/2003 01:00:00*73.81000*73.88000*73.88000*73.81000
04/21/2003 01:05:00*73.89000*73.87000*73.90000*73.85000
04/21/2003 01:10:00*73.89000*73.90000*73.92000*73.84000
04/21/2003 01:15:00*73.87000*73.90000*73.92000*73.85000
04/21/2003 01:20:00*73.91000*73.89000*73.92000*73.87000
04/21/2003 01:25:00*73.91000*73.92000*73.92000*73.87000
04/21/2003 01:30:00*73.87000*73.89000*73.92000*73.87000
04/21/2003 01:35:00*73.87000*73.91000*73.92000*73.86000
04/21/2003 01:40:00*73.88000*73.89000*73.92000*73.86000
04/21/2003 01:45:00*73.88000*73.88000*73.90000*73.86000
04/21/2003 01:50:00*73.84000*73.87000*73.90000*73.84000
04/21/2003 01:55:00*73.88000*73.90000*73.92000*73.86000
04/21/2003 02:00:00*73.89000*73.90000*73.91000*73.86000
04/21/2003 02:05:00*73.87000*73.91000*73.92000*73.86000
04/21/2003 02:10:00*73.87000*73.86000*73.92000*73.86000
04/21/2003 02:15:00*73.87000*73.90000*73.90000*73.86000
04/21/2003 02:20:00*73.89000*73.90000*73.92000*73.87000
04/21/2003 02:25:00*73.87000*73.94000*73.94000*73.86000
04/21/2003 02:30:00*73.93000*73.92000*73.95000*73.86000
04/21/2003 02:35:00*73.91000*73.92000*73.94000*73.84000
04/21/2003 02:40:00*73.86000*73.89000*73.93000*73.86000
04/21/2003 02:45:00*73.87000*73.90000*73.92000*73.85000
04/21/2003 02:50:00*73.89000*73.88000*73.97000*73.84000
04/21/2003 02:55:00*73.90000*73.88000*73.94000*73.86000
04/21/2003 03:00:00*73.88000*73.88000*73.94000*73.85000
04/21/2003 03:05:00*73.88000*73.89000*73.96000*73.88000
04/21/2003 03:10:00*73.90000*73.96000*73.96000*73.86000
04/21/2003 03:15:00*73.87000*73.86000*73.95000*73.86000
04/21/2003 03:20:00*73.87000*73.88000*73.95000*73.85000
04/21/2003 03:25:00*73.89000*73.89000*73.94000*73.87000
04/21/2003 03:30:00*73.91000*73.95000*73.95000*73.88000
04/21/2003 03:35:00*73.90000*73.96000*73.96000*73.88000
04/21/2003 03:40:00*73.93000*73.95000*73.95000*73.88000
04/21/2003 03:45:00*73.92000*73.95000*73.95000*73.88000
04/21/2003 03:50:00*73.89000*73.89000*73.96000*73.89000
04/21/2003 03:55:00*73.93000*73.95000*73.96000*73.88000
04/21/2003 04:00:00*73.92000*73.89000*73.96000*73.89000
04/21/2003 04:05:00*73.90000*73.98000*73.98000*73.88000
04/21/2003 04:10:00*73.92000*73.92000*74.00000*73.89000
04/21/2003 04:15:00*73.94000*73.99000*74.00000*73.89000
04/21/2003 04:20:00*73.89000*73.88000*73.96000*73.86000
04/21/2003 04:25:00*73.89000*73.88000*73.96000*73.88000
04/21/2003 04:30:00*73.93000*73.87000*73.96000*73.87000
04/21/2003 04:35:00*73.92000*73.87000*73.96000*73.85000
04/21/2003 04:40:00*73.92000*73.89000*73.96000*73.87000
04/21/2003 04:45:00*73.89000*73.86000*73.95000*73.86000
04/21/2003 04:50:00*73.90000*73.89000*73.96000*73.86000
04/21/2003 04:55:00*73.92000*73.90000*73.96000*73.88000
04/21/2003 05:00:00*73.89000*73.91000*73.96000*73.86000
04/21/2003 05:05:00*73.90000*73.90000*73.96000*73.88000
04/21/2003 05:10:00*73.91000*73.87000*73.92000*73.85000
04/21/2003 05:15:00*73.85000*73.96000*73.96000*73.85000
04/21/2003 05:20:00*73.86000*73.87000*73.96000*73.85000
04/21/2003 05:25:00*73.88000*73.88000*73.95000*73.85000
04/21/2003 05:30:00*73.89000*73.87000*73.94000*73.87000
04/21/2003 05:35:00*73.87000*73.89000*73.94000*73.86000
04/21/2003 05:40:00*73.88000*73.89000*73.95000*73.87000
04/21/2003 05:45:00*73.90000*73.88000*73.96000*73.84000
04/21/2003 05:50:00*73.87000*73.85000*73.94000*73.84000
04/21/2003 05:55:00*73.86000*73.87000*73.94000*73.83000
04/21/2003 06:00:00*73.87000*73.83000*73.87000*73.83000
04/21/2003 06:05:00*73.85000*73.85000*73.92000*73.81000
04/21/2003 06:10:00*73.84000*73.86000*73.93000*73.82000
04/21/2003 06:15:00*73.86000*73.84000*73.93000*73.78000
04/21/2003 06:20:00*73.89000*73.80000*73.93000*73.80000
04/21/2003 06:25:00*73.86000*73.83000*73.86000*73.83000
04/21/2003 06:30:00*73.85000*73.94000*73.95000*73.85000
04/21/2003 06:35:00*73.87000*73.95000*73.95000*73.84000
04/21/2003 06:40:00*73.83000*73.76000*73.96000*73.76000
04/21/2003 06:45:00*73.90000*73.84000*73.96000*73.81000
04/21/2003 06:50:00*73.96000*73.84000*73.96000*73.80000
04/21/2003 06:55:00*73.82000*73.85000*73.90000*73.81000
04/21/2003 07:00:00*73.83000*73.83000*73.93000*73.81000
04/21/2003 07:05:00*73.89000*73.83000*73.94000*73.81000
04/21/2003 07:10:00*73.83000*73.83000*73.93000*73.81000
04/21/2003 07:15:00*73.82000*73.81000*73.91000*73.78000
04/21/2003 07:20:00*73.81000*73.82000*73.93000*73.78000
04/21/2003 07:25:00*73.80000*73.92000*73.93000*73.79000
04/21/2003 07:30:00*73.80000*73.81000*73.91000*73.78000
04/21/2003 07:35:00*73.77000*73.88000*73.90000*73.77000
04/21/2003 07:40:00*73.85000*73.80000*73.85000*73.79000
04/21/2003 07:45:00*73.78000*73.81000*73.82000*73.78000
04/21/2003 07:50:00*73.78000*73.78000*73.89000*73.78000
04/21/2003 07:55:00*73.80000*73.80000*73.88000*73.77000
04/21/2003 08:00:00*73.79000*73.78000*73.87000*73.77000
04/21/2003 08:05:00*73.79000*73.82000*73.89000*73.76000
04/21/2003 08:10:00*73.81000*73.80000*73.92000*73.77000
04/21/2003 08:15:00*73.92000*73.82000*73.93000*73.76000
04/21/2003 08:20:00*73.94000*73.86000*73.96000*73.81000
04/21/2003 08:25:00*73.84000*73.91000*73.95000*73.83000
04/21/2003 08:30:00*73.89000*73.87000*73.94000*73.86000
04/21/2003 08:35:00*73.87000*73.88000*73.99000*73.87000
04/21/2003 08:40:00*74.00000*73.94000*74.01000*73.88000
04/21/2003 08:45:00*73.93000*73.97000*73.97000*73.93000
04/21/2003 08:50:00*73.97000*73.95000*74.04000*73.91000
04/21/2003 08:55:00*74.00000*73.96000*74.06000*73.92000
04/21/2003 09:00:00*74.05000*73.95000*74.06000*73.93000
04/21/2003 09:05:00*73.92000*73.93000*74.09000*73.92000
04/21/2003 09:10:00*73.94000*73.90000*74.00000*73.89000
04/21/2003 09:15:00*74.01000*73.96000*74.01000*73.90000
04/21/2003 09:20:00*74.02000*73.98000*74.02000*73.90000
04/21/2003 09:25:00*74.03000*73.93000*74.03000*73.90000
04/21/2003 09:30:00*73.94000*73.93000*74.03000*73.87000
04/21/2003 09:35:00*74.02000*73.95000*74.04000*73.89000
04/21/2003 09:40:00*73.96000*73.96000*74.06000*73.88000
04/21/2003 09:45:00*74.03000*73.96000*74.03000*73.90000
04/21/2003 09:50:00*73.95000*73.89000*74.07000*73.89000
04/21/2003 09:55:00*73.89000*73.95000*74.04000*73.87000
04/21/2003 10:00:00*73.94000*73.93000*74.05000*73.90000
04/21/2003 10:05:00*73.93000*73.94000*74.04000*73.90000
04/21/2003 10:10:00*73.95000*73.98000*74.02000*73.93000
04/21/2003 10:15:00*73.95000*73.95000*74.02000*73.92000
04/21/2003 10:20:00*73.94000*73.93000*74.04000*73.93000
04/21/2003 10:25:00*73.92000*73.95000*74.01000*73.92000
04/21/2003 10:30:00*73.94000*73.98000*74.01000*73.92000
04/21/2003 10:35:00*74.02000*73.93000*74.05000*73.88000
04/21/2003 10:40:00*73.95000*73.94000*73.97000*73.89000
04/21/2003 10:45:00*74.00000*74.02000*74.04000*73.95000
04/21/2003 10:50:00*74.01000*73.99000*74.02000*73.96000
04/21/2003 10:55:00*73.99000*73.97000*73.99000*73.95000
04/21/2003 11:00:00*73.96000*74.01000*74.06000*73.95000
04/21/2003 11:05:00*74.09000*74.07000*74.11000*74.01000
04/21/2003 11:10:00*74.10000*74.01000*74.10000*74.01000
04/21/2003 11:15:00*74.03000*74.04000*74.10000*74.00000
04/21/2003 11:20:00*74.03000*74.07000*74.14000*74.02000
04/21/2003 11:25:00*74.03000*74.04000*74.13000*74.00000
04/21/2003 11:30:00*74.01000*74.04000*74.11000*73.97000
04/21/2003 11:35:00*74.03000*74.03000*74.09000*74.01000
04/21/2003 11:40:00*74.03000*74.03000*74.13000*74.02000
04/21/2003 11:45:00*74.04000*74.02000*74.13000*73.98000
04/21/2003 11:50:00*74.06000*73.99000*74.11000*73.98000
04/21/2003 11:55:00*74.09000*74.02000*74.11000*73.98000
04/21/2003 12:00:00*74.13000*74.04000*74.13000*74.01000
04/21/2003 12:05:00*74.12000*74.03000*74.13000*74.00000
04/21/2003 12:10:00*74.02000*74.03000*74.13000*74.02000
04/21/2003 12:15:00*74.03000*74.04000*74.13000*74.02000
04/21/2003 12:20:00*74.08000*74.06000*74.12000*74.03000
04/21/2003 12:25:00*74.10000*74.04000*74.13000*74.03000
04/21/2003 12:30:00*74.06000*74.06000*74.16000*74.03000
04/21/2003 12:35:00*74.07000*74.06000*74.18000*74.04000
04/21/2003 12:40:00*74.13000*74.06000*74.14000*74.02000
04/21/2003 12:45:00*74.06000*74.06000*74.13000*74.06000
04/21/2003 12:50:00*74.09000*74.06000*74.13000*74.03000
04/21/2003 12:55:00*74.09000*74.02000*74.18000*74.02000
04/21/2003 13:00:00*74.06000*74.02000*74.11000*74.00000
04/21/2003 13:05:00*74.04000*74.05000*74.12000*74.03000
04/21/2003 13:10:00*74.09000*74.06000*74.13000*74.02000
04/21/2003 13:15:00*74.08000*74.03000*74.13000*74.02000
04/21/2003 13:20:00*74.03000*74.03000*74.05000*74.02000
04/21/2003 13:25:00*74.03000*74.03000*74.05000*74.02000
04/21/2003 13:30:00*74.02000*74.04000*74.05000*74.02000
04/21/2003 13:35:00*74.05000*74.06000*74.07000*74.05000
04/21/2003 13:40:00*74.07000*74.08000*74.10000*74.06000
04/21/2003 13:45:00*74.07000*74.10000*74.10000*74.07000
04/21/2003 13:50:00*74.10000*74.07000*74.12000*74.05000
04/21/2003 13:55:00*74.07000*74.09000*74.12000*74.07000
04/21/2003 14:00:00*74.09000*74.07000*74.10000*74.07000
04/21/2003 14:05:00*74.11000*74.08000*74.12000*74.06000
04/21/2003 14:10:00*74.08000*74.05000*74.10000*74.04000
04/21/2003 14:15:00*74.05000*74.07000*74.08000*74.04000
04/21/2003 14:20:00*74.05000*74.07000*74.09000*74.05000
04/21/2003 14:25:00*74.06000*74.05000*74.11000*74.04000
04/21/2003 14:30:00*74.06000*74.05000*74.09000*74.04000
04/21/2003 14:35:00*74.06000*74.08000*74.09000*74.04000
04/21/2003 14:40:00*74.05000*74.08000*74.08000*74.05000
04/21/2003 14:45:00*74.09000*74.09000*74.25000*74.07000
04/21/2003 14:50:00*74.07000*74.08000*74.10000*74.07000
04/21/2003 14:55:00*74.07000*74.07000*74.09000*74.05000
04/21/2003 15:00:00*74.06000*74.05000*74.07000*74.02000
04/21/2003 15:05:00*74.03000*74.02000*74.06000*74.00000
04/21/2003 15:10:00*74.02000*74.05000*74.06000*74.02000
04/21/2003 15:15:00*74.05000*74.06000*74.07000*74.02000
04/21/2003 15:20:00*74.07000*74.06000*74.07000*74.04000
04/21/2003 15:25:00*74.07000*74.06000*74.07000*74.04000
04/21/2003 15:30:00*74.06000*74.06000*74.07000*74.04000
04/21/2003 15:35:00*74.07000*74.04000*74.07000*74.04000
04/21/2003 15:40:00*74.06000*74.06000*74.07000*74.04000
04/21/2003 15:45:00*74.04000*74.06000*74.08000*74.03000
04/21/2003 15:50:00*74.06000*74.00000*74.06000*74.00000
04/21/2003 15:55:00*74.01000*74.02000*74.02000*74.00000
04/21/2003 16:00:00*74.01000*74.01000*74.01000*74.01000
04/21/2003 16:05:00*74.00000*74.02000*74.05000*74.00000
04/21/2003 16:10:00*73.98000*74.00000*74.00000*73.98000
04/21/2003 16:15:00*73.99000*74.00000*74.00000*73.98000
04/21/2003 16:20:00*74.01000*73.98000*74.02000*73.98000
04/21/2003 16:25:00*74.00000*74.04000*74.04000*74.00000
04/21/2003 16:30:00*74.04000*74.04000*74.04000*74.04000
04/21/2003 16:35:00*74.03000*74.02000*74.05000*74.01000
04/21/2003 16:40:00*74.01000*74.03000*74.08000*74.01000
04/21/2003 16:45:00*74.03000*74.03000*74.03000*74.00000
04/21/2003 16:50:00*74.03000*74.06000*74.06000*74.01000
04/21/2003 16:55:00*74.04000*74.01000*74.04000*74.01000
04/21/2003 17:00:00*74.02000*74.02000*74.02000*74.01000
