05/05/2003 17:05:00*75.28000*75.29000*75.32000*75.25000
05/05/2003 17:10:00*75.25000*75.27000*75.36000*75.22000
05/05/2003 17:15:00*75.33000*75.28000*75.33000*75.28000
05/05/2003 17:20:00*75.23000*75.24000*75.33000*75.23000
05/05/2003 17:25:00*75.27000*75.34000*75.34000*75.26000
05/05/2003 17:30:00*75.27000*75.23000*75.27000*75.23000
05/05/2003 17:35:00*75.34000*75.35000*75.35000*75.34000
05/05/2003 17:40:00*75.33000*75.31000*75.33000*75.23000
05/05/2003 17:45:00*75.27000*75.26000*75.27000*75.26000
05/05/2003 17:50:00*75.25000*75.16000*75.27000*75.16000
05/05/2003 17:55:00*75.19000*75.16000*75.22000*75.14000
05/05/2003 18:00:00*75.16000*75.15000*75.20000*75.14000
05/05/2003 18:05:00*75.21000*75.14000*75.22000*75.13000
05/05/2003 18:10:00*75.17000*75.25000*75.25000*75.14000
05/05/2003 18:15:00*75.23000*75.25000*75.25000*75.17000
05/05/2003 18:20:00*75.23000*75.21000*75.28000*75.21000
05/05/2003 18:25:00*75.24000*75.19000*75.24000*75.18000
05/05/2003 18:30:00*75.19000*75.20000*75.31000*75.19000
05/05/2003 18:35:00*75.29000*75.20000*75.29000*75.16000
05/05/2003 18:40:00*75.23000*75.19000*75.23000*75.16000
05/05/2003 18:45:00*75.17000*75.14000*75.20000*75.12000
05/05/2003 18:50:00*75.15000*75.10000*75.16000*75.09000
05/05/2003 18:55:00*75.11000*75.15000*75.17000*75.09000
05/05/2003 19:00:00*75.14000*75.20000*75.20000*75.14000
05/05/2003 19:05:00*75.19000*75.15000*75.22000*75.15000
05/05/2003 19:10:00*75.16000*75.18000*75.21000*75.14000
05/05/2003 19:15:00*75.16000*75.25000*75.25000*75.15000
05/05/2003 19:20:00*75.18000*75.17000*75.25000*75.15000
05/05/2003 19:25:00*75.18000*75.17000*75.19000*75.15000
05/05/2003 19:30:00*75.27000*75.15000*75.27000*75.15000
05/05/2003 19:35:00*75.18000*75.18000*75.19000*75.15000
05/05/2003 19:40:00*75.17000*75.15000*75.22000*75.15000
05/05/2003 19:45:00*75.15000*75.17000*75.17000*75.07000
05/05/2003 19:50:00*75.16000*75.15000*75.19000*75.14000
05/05/2003 19:55:00*75.13000*75.17000*75.20000*75.13000
05/05/2003 20:00:00*75.16000*75.14000*75.18000*75.12000
05/05/2003 20:05:00*75.13000*75.16000*75.20000*75.13000
05/05/2003 20:10:00*75.17000*75.15000*75.19000*75.11000
05/05/2003 20:15:00*75.13000*75.15000*75.23000*75.13000
05/05/2003 20:20:00*75.14000*75.17000*75.18000*75.13000
05/05/2003 20:25:00*75.16000*75.18000*75.19000*75.14000
05/05/2003 20:30:00*75.17000*75.18000*75.20000*75.16000
05/05/2003 20:35:00*75.20000*75.20000*75.25000*75.17000
05/05/2003 20:40:00*75.17000*75.17000*75.27000*75.14000
05/05/2003 20:45:00*75.16000*75.15000*75.18000*75.14000
05/05/2003 20:50:00*75.16000*75.15000*75.18000*75.15000
05/05/2003 20:55:00*75.17000*75.20000*75.21000*75.15000
05/05/2003 21:00:00*75.19000*75.19000*75.24000*75.18000
05/05/2003 21:05:00*75.17000*75.18000*75.20000*75.17000
05/05/2003 21:10:00*75.17000*75.17000*75.21000*75.14000
05/05/2003 21:15:00*75.25000*75.16000*75.25000*75.14000
05/05/2003 21:20:00*75.16000*75.17000*75.29000*75.10000
05/05/2003 21:25:00*75.18000*75.17000*75.24000*75.15000
05/05/2003 21:30:00*75.18000*75.21000*75.21000*75.17000
05/05/2003 21:35:00*75.19000*75.24000*75.25000*75.19000
05/05/2003 21:40:00*75.23000*75.22000*75.24000*75.19000
05/05/2003 21:45:00*75.30000*75.26000*75.32000*75.21000
05/05/2003 21:50:00*75.27000*75.31000*75.34000*75.26000
05/05/2003 21:55:00*75.32000*75.43000*75.43000*75.26000
05/05/2003 22:00:00*75.38000*75.48000*75.50000*75.38000
05/05/2003 22:05:00*75.49000*75.52000*75.54000*75.47000
05/05/2003 22:10:00*75.52000*75.48000*75.53000*75.47000
05/05/2003 22:15:00*75.49000*75.46000*75.54000*75.46000
05/05/2003 22:20:00*75.46000*75.42000*75.54000*75.42000
05/05/2003 22:25:00*75.43000*75.43000*75.46000*75.42000
05/05/2003 22:30:00*75.42000*75.43000*75.44000*75.41000
05/05/2003 22:35:00*75.42000*75.42000*75.44000*75.38000
05/05/2003 22:40:00*75.42000*75.42000*75.51000*75.42000
05/05/2003 22:45:00*75.46000*75.46000*75.49000*75.43000
05/05/2003 22:50:00*75.45000*75.43000*75.49000*75.42000
05/05/2003 22:55:00*75.43000*75.43000*75.44000*75.39000
05/05/2003 23:00:00*75.43000*75.45000*75.47000*75.42000
05/05/2003 23:05:00*75.48000*75.43000*75.48000*75.43000
05/05/2003 23:10:00*75.46000*75.44000*75.46000*75.44000
05/05/2003 23:15:00*75.43000*75.46000*75.51000*75.43000
05/05/2003 23:20:00*75.47000*75.56000*75.56000*75.45000
05/05/2003 23:25:00*75.50000*75.48000*75.57000*75.46000
05/05/2003 23:30:00*75.46000*75.47000*75.48000*75.46000
05/05/2003 23:35:00*75.48000*75.49000*75.55000*75.42000
05/05/2003 23:40:00*75.48000*75.49000*75.49000*75.46000
05/05/2003 23:45:00*75.46000*75.47000*75.54000*75.44000
05/05/2003 23:50:00*75.44000*75.40000*75.46000*75.40000
05/05/2003 23:55:00*75.42000*75.43000*75.53000*75.40000
05/06/2003 00:00:00*75.42000*75.44000*75.46000*75.42000
05/06/2003 00:05:00*75.47000*75.42000*75.48000*75.42000
05/06/2003 00:10:00*75.43000*75.46000*75.46000*75.42000
05/06/2003 00:15:00*75.45000*75.45000*75.47000*75.42000
05/06/2003 00:20:00*75.44000*75.50000*75.50000*75.43000
05/06/2003 00:25:00*75.45000*75.45000*75.48000*75.44000
05/06/2003 00:30:00*75.46000*75.47000*75.50000*75.45000
05/06/2003 00:35:00*75.46000*75.48000*75.54000*75.44000
05/06/2003 00:40:00*75.46000*75.47000*75.47000*75.43000
05/06/2003 00:45:00*75.47000*75.48000*75.49000*75.46000
05/06/2003 00:50:00*75.47000*75.50000*75.51000*75.47000
05/06/2003 00:55:00*75.46000*75.46000*75.51000*75.46000
05/06/2003 01:00:00*75.47000*75.46000*75.49000*75.45000
05/06/2003 01:05:00*75.47000*75.46000*75.48000*75.43000
05/06/2003 01:10:00*75.46000*75.46000*75.49000*75.44000
05/06/2003 01:15:00*75.46000*75.41000*75.49000*75.41000
05/06/2003 01:20:00*75.42000*75.41000*75.47000*75.41000
05/06/2003 01:25:00*75.42000*75.44000*75.47000*75.41000
05/06/2003 01:30:00*75.43000*75.46000*75.46000*75.41000
05/06/2003 01:35:00*75.43000*75.46000*75.47000*75.42000
05/06/2003 01:40:00*75.47000*75.46000*75.47000*75.43000
05/06/2003 01:45:00*75.47000*75.41000*75.47000*75.41000
05/06/2003 01:50:00*75.42000*75.41000*75.50000*75.39000
05/06/2003 01:55:00*75.42000*75.40000*75.47000*75.39000
05/06/2003 02:00:00*75.41000*75.42000*75.43000*75.40000
05/06/2003 02:05:00*75.46000*75.44000*75.46000*75.39000
05/06/2003 02:10:00*75.45000*75.46000*75.49000*75.42000
05/06/2003 02:15:00*75.46000*75.44000*75.48000*75.44000
05/06/2003 02:20:00*75.45000*75.47000*75.49000*75.43000
05/06/2003 02:25:00*75.49000*75.51000*75.52000*75.41000
05/06/2003 02:30:00*75.49000*75.49000*75.53000*75.47000
05/06/2003 02:35:00*75.50000*75.49000*75.51000*75.46000
05/06/2003 02:40:00*75.46000*75.48000*75.52000*75.46000
05/06/2003 02:45:00*75.50000*75.48000*75.52000*75.37000
05/06/2003 02:50:00*75.48000*75.51000*75.59000*75.47000
05/06/2003 02:55:00*75.54000*75.53000*75.62000*75.47000
05/06/2003 03:00:00*75.51000*75.56000*75.62000*75.49000
05/06/2003 03:05:00*75.58000*75.55000*75.59000*75.49000
05/06/2003 03:10:00*75.56000*75.53000*75.69000*75.50000
05/06/2003 03:15:00*75.55000*75.56000*75.67000*75.51000
05/06/2003 03:20:00*75.57000*75.56000*75.65000*75.50000
05/06/2003 03:25:00*75.54000*75.57000*75.63000*75.52000
05/06/2003 03:30:00*75.56000*75.54000*75.63000*75.53000
05/06/2003 03:35:00*75.55000*75.52000*75.56000*75.51000
05/06/2003 03:40:00*75.51000*75.56000*75.62000*75.50000
05/06/2003 03:45:00*75.53000*75.56000*75.63000*75.52000
05/06/2003 03:50:00*75.53000*75.53000*75.63000*75.51000
05/06/2003 03:55:00*75.54000*75.55000*75.62000*75.50000
05/06/2003 04:00:00*75.51000*75.54000*75.70000*75.47000
05/06/2003 04:05:00*75.52000*75.56000*75.63000*75.51000
05/06/2003 04:10:00*75.55000*75.52000*75.65000*75.52000
05/06/2003 04:15:00*75.52000*75.53000*75.60000*75.49000
05/06/2003 04:20:00*75.51000*75.55000*75.58000*75.48000
05/06/2003 04:25:00*75.53000*75.57000*75.64000*75.50000
05/06/2003 04:30:00*75.59000*75.55000*75.63000*75.53000
05/06/2003 04:35:00*75.62000*75.60000*75.65000*75.53000
05/06/2003 04:40:00*75.57000*75.54000*75.67000*75.52000
05/06/2003 04:45:00*75.53000*75.52000*75.59000*75.43000
05/06/2003 04:50:00*75.51000*75.53000*75.57000*75.49000
05/06/2003 04:55:00*75.52000*75.48000*75.61000*75.44000
05/06/2003 05:00:00*75.53000*75.50000*75.57000*75.46000
05/06/2003 05:05:00*75.49000*75.53000*75.59000*75.45000
05/06/2003 05:10:00*75.61000*75.51000*75.61000*75.50000
05/06/2003 05:15:00*75.53000*75.53000*75.62000*75.50000
05/06/2003 05:20:00*75.52000*75.51000*75.63000*75.45000
05/06/2003 05:25:00*75.48000*75.47000*75.57000*75.42000
05/06/2003 05:30:00*75.48000*75.43000*75.58000*75.42000
05/06/2003 05:35:00*75.42000*75.43000*75.58000*75.38000
05/06/2003 05:40:00*75.46000*75.40000*75.50000*75.39000
05/06/2003 05:45:00*75.44000*75.41000*75.47000*75.34000
05/06/2003 05:50:00*75.35000*75.34000*75.50000*75.33000
05/06/2003 05:55:00*75.36000*75.36000*75.42000*75.33000
05/06/2003 06:00:00*75.37000*75.43000*75.49000*75.37000
05/06/2003 06:05:00*75.48000*75.46000*75.51000*75.41000
05/06/2003 06:10:00*75.43000*75.45000*75.52000*75.41000
05/06/2003 06:15:00*75.43000*75.43000*75.52000*75.37000
05/06/2003 06:20:00*75.48000*75.39000*75.50000*75.34000
05/06/2003 06:25:00*75.39000*75.40000*75.50000*75.38000
05/06/2003 06:30:00*75.42000*75.40000*75.51000*75.37000
05/06/2003 06:35:00*75.44000*75.40000*75.50000*75.36000
05/06/2003 06:40:00*75.39000*75.37000*75.47000*75.29000
05/06/2003 06:45:00*75.42000*75.30000*75.44000*75.30000
05/06/2003 06:50:00*75.34000*75.29000*75.44000*75.27000
05/06/2003 06:55:00*75.41000*75.33000*75.42000*75.29000
05/06/2003 07:00:00*75.30000*75.35000*75.44000*75.29000
05/06/2003 07:05:00*75.31000*75.39000*75.43000*75.30000
05/06/2003 07:10:00*75.32000*75.37000*75.42000*75.32000
05/06/2003 07:15:00*75.36000*75.40000*75.44000*75.32000
05/06/2003 07:20:00*75.43000*75.37000*75.46000*75.35000
05/06/2003 07:25:00*75.36000*75.37000*75.42000*75.34000
05/06/2003 07:30:00*75.36000*75.35000*75.40000*75.34000
05/06/2003 07:35:00*75.36000*75.37000*75.49000*75.32000
05/06/2003 07:40:00*75.37000*75.39000*75.53000*75.35000
05/06/2003 07:45:00*75.37000*75.35000*75.52000*75.34000
05/06/2003 07:50:00*75.33000*75.39000*75.44000*75.28000
05/06/2003 07:55:00*75.31000*75.29000*75.38000*75.27000
05/06/2003 08:00:00*75.34000*75.26000*75.36000*75.25000
05/06/2003 08:05:00*75.29000*75.26000*75.38000*75.23000
05/06/2003 08:10:00*75.27000*75.28000*75.35000*75.25000
05/06/2003 08:15:00*75.28000*75.26000*75.34000*75.26000
05/06/2003 08:20:00*75.27000*75.26000*75.31000*75.23000
05/06/2003 08:25:00*75.28000*75.24000*75.34000*75.21000
05/06/2003 08:30:00*75.24000*75.25000*75.37000*75.22000
05/06/2003 08:35:00*75.25000*75.27000*75.28000*75.21000
05/06/2003 08:40:00*75.25000*75.26000*75.34000*75.24000
05/06/2003 08:45:00*75.29000*75.24000*75.32000*75.23000
05/06/2003 08:50:00*75.27000*75.22000*75.34000*75.22000
05/06/2003 08:55:00*75.25000*75.23000*75.37000*75.19000
05/06/2003 09:00:00*75.28000*75.25000*75.36000*75.24000
05/06/2003 09:05:00*75.36000*75.29000*75.37000*75.25000
05/06/2003 09:10:00*75.27000*75.32000*75.36000*75.25000
05/06/2003 09:15:00*75.31000*75.24000*75.34000*75.24000
05/06/2003 09:20:00*75.24000*75.32000*75.36000*75.23000
05/06/2003 09:25:00*75.30000*75.33000*75.41000*75.29000
05/06/2003 09:30:00*75.36000*75.33000*75.44000*75.30000
05/06/2003 09:35:00*75.41000*75.36000*75.45000*75.28000
05/06/2003 09:40:00*75.38000*75.34000*75.47000*75.34000
05/06/2003 09:45:00*75.36000*75.33000*75.46000*75.30000
05/06/2003 09:50:00*75.34000*75.33000*75.43000*75.32000
05/06/2003 09:55:00*75.36000*75.37000*75.40000*75.32000
05/06/2003 10:00:00*75.41000*75.33000*75.44000*75.31000
05/06/2003 10:05:00*75.32000*75.34000*75.45000*75.30000
05/06/2003 10:10:00*75.32000*75.30000*75.42000*75.27000
05/06/2003 10:15:00*75.30000*75.29000*75.39000*75.25000
05/06/2003 10:20:00*75.29000*75.38000*75.42000*75.25000
05/06/2003 10:25:00*75.35000*75.29000*75.39000*75.29000
05/06/2003 10:30:00*75.31000*75.33000*75.41000*75.29000
05/06/2003 10:35:00*75.30000*75.33000*75.41000*75.26000
05/06/2003 10:40:00*75.31000*75.28000*75.37000*75.23000
05/06/2003 10:45:00*75.38000*75.27000*75.38000*75.22000
05/06/2003 10:50:00*75.31000*75.21000*75.34000*75.19000
05/06/2003 10:55:00*75.19000*75.19000*75.34000*75.19000
05/06/2003 11:00:00*75.19000*75.17000*75.26000*75.14000
05/06/2003 11:05:00*75.17000*75.21000*75.29000*75.16000
05/06/2003 11:10:00*75.23000*75.24000*75.32000*75.22000
05/06/2003 11:15:00*75.26000*75.18000*75.31000*75.14000
05/06/2003 11:20:00*75.24000*75.26000*75.29000*75.18000
05/06/2003 11:25:00*75.23000*75.20000*75.28000*75.18000
05/06/2003 11:30:00*75.18000*75.23000*75.30000*75.18000
05/06/2003 11:35:00*75.24000*75.25000*75.32000*75.22000
05/06/2003 11:40:00*75.26000*75.29000*75.36000*75.22000
05/06/2003 11:45:00*75.32000*75.35000*75.38000*75.28000
05/06/2003 11:50:00*75.38000*75.34000*75.42000*75.29000
05/06/2003 11:55:00*75.35000*75.31000*75.43000*75.31000
05/06/2003 12:00:00*75.31000*75.30000*75.40000*75.25000
05/06/2003 12:05:00*75.27000*75.27000*75.42000*75.22000
05/06/2003 12:10:00*75.24000*75.22000*75.40000*75.19000
05/06/2003 12:15:00*75.21000*75.26000*75.39000*75.20000
05/06/2003 12:20:00*75.24000*75.24000*75.41000*75.16000
05/06/2003 12:25:00*75.25000*75.24000*75.35000*75.20000
05/06/2003 12:30:00*75.23000*75.29000*75.35000*75.21000
05/06/2003 12:35:00*75.28000*75.27000*75.35000*75.22000
05/06/2003 12:40:00*75.28000*75.29000*75.38000*75.26000
05/06/2003 12:45:00*75.29000*75.23000*75.36000*75.22000
05/06/2003 12:50:00*75.24000*75.24000*75.36000*75.22000
05/06/2003 12:55:00*75.25000*75.22000*75.35000*75.21000
05/06/2003 13:00:00*75.20000*75.22000*75.25000*75.19000
05/06/2003 13:05:00*75.21000*75.23000*75.32000*75.19000
05/06/2003 13:10:00*75.25000*75.23000*75.31000*75.17000
05/06/2003 13:15:00*75.22000*75.19000*75.25000*75.18000
05/06/2003 13:20:00*75.21000*75.22000*75.22000*75.18000
05/06/2003 13:25:00*75.21000*75.23000*75.33000*75.19000
05/06/2003 13:30:00*75.24000*75.26000*75.30000*75.21000
05/06/2003 13:35:00*75.25000*75.26000*75.30000*75.24000
05/06/2003 13:40:00*75.23000*75.24000*75.28000*75.22000
05/06/2003 13:45:00*75.25000*75.28000*75.32000*75.24000
05/06/2003 13:50:00*75.27000*75.27000*75.30000*75.26000
05/06/2003 13:55:00*75.28000*75.29000*75.29000*75.24000
05/06/2003 14:00:00*75.27000*75.29000*75.33000*75.25000
05/06/2003 14:05:00*75.28000*75.28000*75.30000*75.22000
05/06/2003 14:10:00*75.27000*75.28000*75.28000*75.25000
05/06/2003 14:15:00*75.25000*75.26000*75.30000*75.24000
05/06/2003 14:20:00*75.25000*75.26000*75.30000*75.23000
05/06/2003 14:25:00*75.25000*75.51000*75.51000*75.19000
05/06/2003 14:30:00*75.48000*75.73000*75.73000*75.30000
05/06/2003 14:35:00*75.72000*75.58000*75.76000*75.52000
05/06/2003 14:40:00*75.56000*75.58000*75.61000*75.53000
05/06/2003 14:45:00*75.57000*75.56000*75.62000*75.51000
05/06/2003 14:50:00*75.58000*75.52000*75.61000*75.44000
05/06/2003 14:55:00*75.57000*75.46000*75.57000*75.43000
05/06/2003 15:00:00*75.47000*75.49000*75.53000*75.39000
05/06/2003 15:05:00*75.51000*75.50000*75.54000*75.40000
05/06/2003 15:10:00*75.50000*75.57000*75.58000*75.46000
05/06/2003 15:15:00*75.56000*75.61000*75.64000*75.53000
05/06/2003 15:20:00*75.62000*75.61000*75.66000*75.55000
05/06/2003 15:25:00*75.61000*75.66000*75.66000*75.55000
05/06/2003 15:30:00*75.61000*75.41000*75.64000*75.40000
05/06/2003 15:35:00*75.40000*75.44000*75.60000*75.40000
05/06/2003 15:40:00*75.43000*75.43000*75.52000*75.41000
05/06/2003 15:45:00*75.50000*75.47000*75.59000*75.43000
05/06/2003 15:50:00*75.45000*75.48000*75.54000*75.44000
05/06/2003 15:55:00*75.48000*75.50000*75.57000*75.46000
05/06/2003 16:00:00*75.50000*75.53000*75.56000*75.46000
05/06/2003 16:05:00*75.45000*75.45000*75.55000*75.37000
05/06/2003 16:10:00*75.44000*75.49000*75.49000*75.38000
05/06/2003 16:15:00*75.47000*75.46000*75.53000*75.46000
05/06/2003 16:20:00*75.51000*75.50000*75.53000*75.47000
05/06/2003 16:25:00*75.48000*75.51000*75.51000*75.47000
05/06/2003 16:30:00*75.52000*75.51000*75.53000*75.47000
05/06/2003 16:35:00*75.50000*75.46000*75.58000*75.46000
05/06/2003 16:40:00*75.50000*75.57000*75.57000*75.49000
05/06/2003 16:45:00*75.49000*75.53000*75.53000*75.45000
05/06/2003 16:50:00*75.50000*75.55000*75.55000*75.49000
05/06/2003 16:55:00*75.54000*75.52000*75.58000*75.48000
05/06/2003 17:00:00*75.52000*75.55000*75.55000*75.50000
