05/29/2003 17:05:00*76.94000*76.98000*76.98000*76.94000
05/29/2003 17:10:00*77.00000*76.96000*77.00000*76.96000
05/29/2003 17:15:00*76.95000*76.97000*76.97000*76.95000
05/29/2003 17:20:00*76.96000*76.95000*76.96000*76.95000
05/29/2003 17:25:00*76.93000*76.93000*76.93000*76.93000
05/29/2003 17:30:00*76.92000*76.97000*76.97000*76.92000
05/29/2003 17:35:00*77.01000*76.97000*77.01000*76.97000
05/29/2003 17:40:00*76.98000*76.93000*76.98000*76.93000
05/29/2003 17:45:00*76.96000*76.92000*76.97000*76.92000
05/29/2003 17:50:00*76.88000*76.95000*76.99000*76.88000
05/29/2003 17:55:00*76.96000*76.97000*76.97000*76.95000
05/29/2003 18:00:00*76.97000*76.98000*76.98000*76.96000
05/29/2003 18:05:00*76.97000*76.99000*77.02000*76.97000
05/29/2003 18:10:00*77.00000*77.00000*77.01000*77.00000
05/29/2003 18:15:00*77.01000*77.02000*77.02000*77.01000
05/29/2003 18:20:00*77.04000*77.12000*77.12000*77.04000
05/29/2003 18:25:00*77.10000*77.09000*77.10000*77.09000
05/29/2003 18:30:00*77.06000*77.08000*77.10000*77.03000
05/29/2003 18:35:00*77.09000*77.08000*77.11000*77.07000
05/29/2003 18:40:00*76.94000*76.98000*77.04000*76.94000
05/29/2003 18:45:00*76.97000*76.95000*77.01000*76.95000
05/29/2003 18:50:00*77.08000*76.91000*77.08000*76.91000
05/29/2003 18:55:00*76.93000*76.89000*76.93000*76.82000
05/29/2003 19:00:00*76.86000*76.86000*76.91000*76.86000
05/29/2003 19:05:00*76.86000*76.90000*76.91000*76.86000
05/29/2003 19:10:00*76.91000*76.93000*76.96000*76.91000
05/29/2003 19:15:00*76.91000*76.95000*76.95000*76.89000
05/29/2003 19:20:00*76.95000*76.99000*77.00000*76.93000
05/29/2003 19:25:00*77.10000*77.01000*77.10000*76.98000
05/29/2003 19:30:00*77.00000*76.99000*77.01000*76.96000
05/29/2003 19:35:00*76.96000*76.99000*77.08000*76.96000
05/29/2003 19:40:00*77.00000*76.97000*77.00000*76.95000
05/29/2003 19:45:00*76.97000*77.00000*77.05000*76.95000
05/29/2003 19:50:00*77.06000*77.04000*77.07000*77.01000
05/29/2003 19:55:00*77.03000*77.10000*77.12000*77.01000
05/29/2003 20:00:00*77.11000*77.13000*77.19000*77.11000
05/29/2003 20:05:00*77.12000*77.17000*77.17000*77.11000
05/29/2003 20:10:00*77.16000*77.22000*77.23000*77.14000
05/29/2003 20:15:00*77.20000*77.19000*77.25000*77.13000
05/29/2003 20:20:00*77.22000*77.27000*77.27000*77.20000
05/29/2003 20:25:00*77.23000*77.28000*77.34000*77.23000
05/29/2003 20:30:00*77.27000*77.28000*77.30000*77.23000
05/29/2003 20:35:00*77.28000*77.37000*77.37000*77.27000
05/29/2003 20:40:00*77.29000*77.16000*77.39000*77.16000
05/29/2003 20:45:00*77.29000*77.26000*77.33000*77.26000
05/29/2003 20:50:00*77.26000*77.26000*77.28000*77.20000
05/29/2003 20:55:00*77.25000*77.23000*77.31000*77.23000
05/29/2003 21:00:00*77.28000*77.21000*77.28000*77.17000
05/29/2003 21:05:00*77.18000*77.19000*77.23000*77.17000
05/29/2003 21:10:00*77.19000*77.19000*77.23000*77.16000
05/29/2003 21:15:00*77.19000*77.21000*77.23000*77.18000
05/29/2003 21:20:00*77.19000*77.20000*77.21000*77.16000
05/29/2003 21:25:00*77.19000*77.19000*77.21000*77.17000
05/29/2003 21:30:00*77.21000*77.27000*77.28000*77.16000
05/29/2003 21:35:00*77.24000*77.36000*77.39000*77.24000
05/29/2003 21:40:00*77.36000*77.33000*77.37000*77.31000
05/29/2003 21:45:00*77.36000*77.30000*77.36000*77.30000
05/29/2003 21:50:00*77.31000*77.31000*77.33000*77.29000
05/29/2003 21:55:00*77.30000*77.34000*77.36000*77.30000
05/29/2003 22:00:00*77.35000*77.33000*77.35000*77.31000
05/29/2003 22:05:00*77.33000*77.32000*77.35000*77.31000
05/29/2003 22:10:00*77.32000*77.31000*77.36000*77.30000
05/29/2003 22:15:00*77.33000*77.32000*77.35000*77.30000
05/29/2003 22:20:00*77.33000*77.34000*77.34000*77.31000
05/29/2003 22:25:00*77.33000*77.30000*77.34000*77.27000
05/29/2003 22:30:00*77.30000*77.32000*77.36000*77.30000
05/29/2003 22:35:00*77.32000*77.28000*77.33000*77.28000
05/29/2003 22:40:00*77.29000*77.29000*77.31000*77.25000
05/29/2003 22:45:00*77.27000*77.24000*77.29000*77.24000
05/29/2003 22:50:00*77.24000*77.25000*77.28000*77.24000
05/29/2003 22:55:00*77.25000*77.25000*77.27000*77.20000
05/29/2003 23:00:00*77.23000*77.23000*77.28000*77.22000
05/29/2003 23:05:00*77.22000*77.29000*77.31000*77.22000
05/29/2003 23:10:00*77.29000*77.28000*77.34000*77.25000
05/29/2003 23:15:00*77.27000*77.29000*77.29000*77.24000
05/29/2003 23:20:00*77.26000*77.31000*77.31000*77.26000
05/29/2003 23:25:00*77.30000*77.31000*77.34000*77.27000
05/29/2003 23:30:00*77.30000*77.27000*77.30000*77.26000
05/29/2003 23:35:00*77.29000*77.28000*77.31000*77.25000
05/29/2003 23:40:00*77.23000*77.22000*77.29000*77.21000
05/29/2003 23:45:00*77.24000*77.22000*77.26000*77.22000
05/29/2003 23:50:00*77.25000*77.23000*77.26000*77.23000
05/29/2003 23:55:00*77.25000*77.26000*77.29000*77.25000
05/30/2003 00:00:00*77.29000*77.29000*77.30000*77.26000
05/30/2003 00:05:00*77.29000*77.30000*77.33000*77.29000
05/30/2003 00:10:00*77.33000*77.30000*77.33000*77.29000
05/30/2003 00:15:00*77.26000*77.29000*77.30000*77.25000
05/30/2003 00:20:00*77.26000*77.28000*77.30000*77.26000
05/30/2003 00:25:00*77.28000*77.34000*77.34000*77.26000
05/30/2003 00:30:00*77.34000*77.36000*77.40000*77.32000
05/30/2003 00:35:00*77.40000*77.36000*77.40000*77.35000
05/30/2003 00:40:00*77.37000*77.35000*77.38000*77.34000
05/30/2003 00:45:00*77.37000*77.39000*77.41000*77.34000
05/30/2003 00:50:00*77.41000*77.34000*77.42000*77.31000
05/30/2003 00:55:00*77.34000*77.32000*77.36000*77.31000
05/30/2003 01:00:00*77.35000*77.32000*77.35000*77.30000
05/30/2003 01:05:00*77.31000*77.29000*77.33000*77.26000
05/30/2003 01:10:00*77.29000*77.24000*77.33000*77.23000
05/30/2003 01:15:00*77.26000*77.28000*77.31000*77.26000
05/30/2003 01:20:00*77.27000*77.29000*77.31000*77.25000
05/30/2003 01:25:00*77.30000*77.32000*77.32000*77.27000
05/30/2003 01:30:00*77.32000*77.27000*77.33000*77.23000
05/30/2003 01:35:00*77.29000*77.25000*77.30000*77.23000
05/30/2003 01:40:00*77.25000*77.21000*77.25000*77.18000
05/30/2003 01:45:00*77.20000*77.20000*77.23000*77.18000
05/30/2003 01:50:00*77.22000*77.21000*77.23000*77.18000
05/30/2003 01:55:00*77.23000*77.18000*77.23000*77.16000
05/30/2003 02:00:00*77.17000*77.19000*77.21000*77.15000
05/30/2003 02:05:00*77.19000*77.21000*77.23000*77.18000
05/30/2003 02:10:00*77.21000*77.25000*77.25000*77.19000
05/30/2003 02:15:00*77.25000*77.25000*77.31000*77.23000
05/30/2003 02:20:00*77.23000*77.32000*77.32000*77.23000
05/30/2003 02:25:00*77.30000*77.28000*77.36000*77.28000
05/30/2003 02:30:00*77.29000*77.32000*77.34000*77.23000
05/30/2003 02:35:00*77.33000*77.33000*77.35000*77.30000
05/30/2003 02:40:00*77.32000*77.35000*77.36000*77.31000
05/30/2003 02:45:00*77.36000*77.40000*77.49000*77.33000
05/30/2003 02:50:00*77.41000*77.38000*77.46000*77.38000
05/30/2003 02:55:00*77.45000*77.40000*77.47000*77.34000
05/30/2003 03:00:00*77.39000*77.40000*77.44000*77.35000
05/30/2003 03:05:00*77.41000*77.47000*77.47000*77.36000
05/30/2003 03:10:00*77.44000*77.45000*77.51000*77.39000
05/30/2003 03:15:00*77.46000*77.41000*77.54000*77.39000
05/30/2003 03:20:00*77.43000*77.45000*77.52000*77.42000
05/30/2003 03:25:00*77.43000*77.46000*77.51000*77.37000
05/30/2003 03:30:00*77.51000*77.54000*77.62000*77.45000
05/30/2003 03:35:00*77.51000*77.53000*77.61000*77.44000
05/30/2003 03:40:00*77.53000*77.58000*77.65000*77.51000
05/30/2003 03:45:00*77.56000*77.61000*77.65000*77.56000
05/30/2003 03:50:00*77.61000*77.63000*77.75000*77.60000
05/30/2003 03:55:00*77.63000*77.60000*77.75000*77.57000
05/30/2003 04:00:00*77.58000*77.52000*77.67000*77.48000
05/30/2003 04:05:00*77.50000*77.49000*77.54000*77.46000
05/30/2003 04:10:00*77.49000*77.49000*77.56000*77.44000
05/30/2003 04:15:00*77.48000*77.43000*77.57000*77.40000
05/30/2003 04:20:00*77.42000*77.40000*77.53000*77.38000
05/30/2003 04:25:00*77.45000*77.38000*77.56000*77.36000
05/30/2003 04:30:00*77.36000*77.33000*77.45000*77.33000
05/30/2003 04:35:00*77.34000*77.38000*77.45000*77.31000
05/30/2003 04:40:00*77.37000*77.34000*77.46000*77.32000
05/30/2003 04:45:00*77.34000*77.32000*77.43000*77.27000
05/30/2003 04:50:00*77.43000*77.35000*77.49000*77.31000
05/30/2003 04:55:00*77.34000*77.31000*77.40000*77.28000
05/30/2003 05:00:00*77.31000*77.30000*77.33000*77.29000
05/30/2003 05:05:00*77.33000*77.30000*77.33000*77.27000
05/30/2003 05:10:00*77.30000*77.32000*77.39000*77.25000
05/30/2003 05:15:00*77.31000*77.30000*77.38000*77.26000
05/30/2003 05:20:00*77.32000*77.38000*77.48000*77.30000
05/30/2003 05:25:00*77.34000*77.45000*77.52000*77.33000
05/30/2003 05:30:00*77.46000*77.51000*77.58000*77.43000
05/30/2003 05:35:00*77.51000*77.58000*77.60000*77.50000
05/30/2003 05:40:00*77.62000*77.59000*77.68000*77.53000
05/30/2003 05:45:00*77.59000*77.62000*77.64000*77.51000
05/30/2003 05:50:00*77.61000*77.59000*77.69000*77.51000
05/30/2003 05:55:00*77.65000*77.61000*77.67000*77.59000
05/30/2003 06:00:00*77.60000*77.52000*77.63000*77.48000
05/30/2003 06:05:00*77.47000*77.40000*77.57000*77.35000
05/30/2003 06:10:00*77.36000*77.41000*77.59000*77.36000
05/30/2003 06:15:00*77.41000*77.37000*77.57000*77.37000
05/30/2003 06:20:00*77.38000*77.39000*77.52000*77.36000
05/30/2003 06:25:00*77.40000*77.45000*77.48000*77.36000
05/30/2003 06:30:00*77.41000*77.42000*77.44000*77.36000
05/30/2003 06:35:00*77.40000*77.45000*77.51000*77.38000
05/30/2003 06:40:00*77.44000*77.44000*77.52000*77.37000
05/30/2003 06:45:00*77.40000*77.43000*77.52000*77.38000
05/30/2003 06:50:00*77.47000*77.45000*77.55000*77.42000
05/30/2003 06:55:00*77.47000*77.43000*77.53000*77.43000
05/30/2003 07:00:00*77.45000*77.48000*77.58000*77.43000
05/30/2003 07:05:00*77.47000*77.48000*77.59000*77.46000
05/30/2003 07:10:00*77.51000*77.50000*77.59000*77.46000
05/30/2003 07:15:00*77.48000*77.53000*77.62000*77.47000
05/30/2003 07:20:00*77.49000*77.46000*77.52000*77.43000
05/30/2003 07:25:00*77.44000*77.45000*77.54000*77.39000
05/30/2003 07:30:00*77.45000*77.52000*77.52000*77.42000
05/30/2003 07:35:00*77.48000*77.45000*77.53000*77.43000
05/30/2003 07:40:00*77.43000*77.43000*77.54000*77.42000
05/30/2003 07:45:00*77.43000*77.45000*77.53000*77.42000
05/30/2003 07:50:00*77.44000*77.41000*77.50000*77.40000
05/30/2003 07:55:00*77.42000*77.35000*77.49000*77.35000
05/30/2003 08:00:00*77.36000*77.37000*77.52000*77.31000
05/30/2003 08:05:00*77.36000*77.36000*77.47000*77.33000
05/30/2003 08:10:00*77.35000*77.36000*77.46000*77.31000
05/30/2003 08:15:00*77.33000*77.34000*77.48000*77.32000
05/30/2003 08:20:00*77.34000*77.33000*77.48000*77.33000
05/30/2003 08:25:00*77.36000*77.36000*77.50000*77.32000
05/30/2003 08:30:00*77.36000*77.49000*77.57000*77.34000
05/30/2003 08:35:00*77.47000*77.45000*77.58000*77.42000
05/30/2003 08:40:00*77.45000*77.44000*77.57000*77.34000
05/30/2003 08:45:00*77.44000*77.45000*77.57000*77.42000
05/30/2003 08:50:00*77.46000*77.57000*77.57000*77.45000
05/30/2003 08:55:00*77.53000*77.61000*77.68000*77.45000
05/30/2003 09:00:00*77.61000*77.59000*77.67000*77.54000
05/30/2003 09:05:00*77.60000*77.64000*77.74000*77.47000
05/30/2003 09:10:00*77.66000*77.64000*77.76000*77.56000
05/30/2003 09:15:00*77.63000*77.63000*77.75000*77.60000
05/30/2003 09:20:00*77.64000*77.60000*77.71000*77.60000
05/30/2003 09:25:00*77.60000*77.63000*77.74000*77.60000
05/30/2003 09:30:00*77.65000*77.74000*77.79000*77.61000
05/30/2003 09:35:00*77.75000*77.71000*77.82000*77.66000
05/30/2003 09:40:00*77.72000*77.69000*77.86000*77.66000
05/30/2003 09:45:00*77.71000*77.64000*77.82000*77.63000
05/30/2003 09:50:00*77.64000*77.67000*77.80000*77.60000
05/30/2003 09:55:00*77.69000*77.73000*77.77000*77.53000
05/30/2003 10:00:00*77.74000*77.72000*77.82000*77.62000
05/30/2003 10:05:00*77.76000*77.75000*77.83000*77.63000
05/30/2003 10:10:00*77.74000*77.67000*77.84000*77.63000
05/30/2003 10:15:00*77.78000*77.65000*77.89000*77.63000
05/30/2003 10:20:00*77.62000*77.64000*77.76000*77.60000
05/30/2003 10:25:00*77.63000*77.61000*77.76000*77.58000
05/30/2003 10:30:00*77.60000*77.59000*77.77000*77.58000
05/30/2003 10:35:00*77.58000*77.65000*77.73000*77.51000
05/30/2003 10:40:00*77.66000*77.58000*77.70000*77.57000
05/30/2003 10:45:00*77.59000*77.68000*77.69000*77.55000
05/30/2003 10:50:00*77.68000*77.68000*77.73000*77.61000
05/30/2003 10:55:00*77.73000*77.85000*77.89000*77.63000
05/30/2003 11:00:00*77.83000*77.97000*77.97000*77.80000
05/30/2003 11:05:00*77.94000*77.88000*77.99000*77.77000
05/30/2003 11:10:00*77.90000*77.83000*77.99000*77.83000
05/30/2003 11:15:00*77.85000*77.93000*77.95000*77.83000
05/30/2003 11:20:00*77.88000*77.90000*78.05000*77.82000
05/30/2003 11:25:00*77.91000*77.75000*78.01000*77.73000
05/30/2003 11:30:00*77.76000*77.87000*77.88000*77.74000
05/30/2003 11:35:00*77.88000*77.86000*77.95000*77.82000
05/30/2003 11:40:00*77.85000*77.84000*77.92000*77.79000
05/30/2003 11:45:00*77.83000*77.91000*77.95000*77.82000
05/30/2003 11:50:00*77.86000*77.86000*78.00000*77.81000
05/30/2003 11:55:00*77.85000*77.78000*77.97000*77.77000
05/30/2003 12:00:00*77.79000*77.88000*77.93000*77.77000
05/30/2003 12:05:00*77.91000*77.89000*77.97000*77.81000
05/30/2003 12:10:00*77.85000*77.85000*77.96000*77.78000
05/30/2003 12:15:00*77.84000*77.95000*77.96000*77.81000
05/30/2003 12:20:00*77.82000*77.87000*77.96000*77.80000
05/30/2003 12:25:00*77.85000*77.82000*77.91000*77.78000
05/30/2003 12:30:00*77.82000*77.81000*77.91000*77.79000
05/30/2003 12:35:00*77.79000*77.87000*77.92000*77.79000
05/30/2003 12:40:00*77.91000*77.90000*77.95000*77.84000
05/30/2003 12:45:00*77.89000*77.98000*77.98000*77.86000
05/30/2003 12:50:00*78.01000*77.91000*78.01000*77.87000
05/30/2003 12:55:00*77.88000*77.89000*77.93000*77.88000
05/30/2003 13:00:00*77.88000*77.89000*77.91000*77.85000
05/30/2003 13:05:00*77.86000*77.83000*77.88000*77.82000
05/30/2003 13:10:00*77.85000*77.85000*77.94000*77.82000
05/30/2003 13:15:00*77.89000*77.94000*78.00000*77.87000
05/30/2003 13:20:00*77.95000*77.90000*77.95000*77.89000
05/30/2003 13:25:00*77.95000*77.88000*77.95000*77.88000
05/30/2003 13:30:00*77.89000*77.88000*77.94000*77.87000
05/30/2003 13:35:00*77.89000*77.82000*77.89000*77.80000
05/30/2003 13:40:00*77.87000*77.84000*77.87000*77.80000
05/30/2003 13:45:00*77.86000*77.92000*77.92000*77.79000
05/30/2003 13:50:00*77.92000*77.97000*77.97000*77.87000
05/30/2003 13:55:00*77.92000*77.94000*77.98000*77.90000
05/30/2003 14:00:00*77.95000*77.90000*77.98000*77.89000
05/30/2003 14:05:00*77.91000*77.92000*77.98000*77.88000
05/30/2003 14:10:00*77.93000*77.95000*78.04000*77.91000
05/30/2003 14:15:00*77.96000*77.97000*77.99000*77.92000
05/30/2003 14:20:00*77.96000*77.99000*77.99000*77.90000
05/30/2003 14:25:00*77.98000*77.95000*77.98000*77.93000
05/30/2003 14:30:00*77.96000*77.86000*77.99000*77.86000
05/30/2003 14:35:00*77.95000*77.98000*78.01000*77.88000
05/30/2003 14:40:00*77.99000*78.00000*78.01000*77.96000
05/30/2003 14:45:00*78.01000*78.05000*78.07000*77.99000
05/30/2003 14:50:00*78.05000*78.07000*78.12000*78.02000
05/30/2003 14:55:00*78.08000*78.05000*78.12000*78.04000
05/30/2003 15:00:00*78.06000*78.04000*78.10000*78.02000
05/30/2003 15:05:00*78.02000*78.02000*78.09000*77.98000
05/30/2003 15:10:00*78.01000*78.03000*78.09000*78.00000
05/30/2003 15:15:00*78.00000*78.00000*78.10000*77.98000
05/30/2003 15:20:00*78.00000*77.99000*78.13000*77.97000
05/30/2003 15:25:00*78.06000*77.95000*78.06000*77.90000
05/30/2003 15:30:00*77.96000*77.95000*77.99000*77.92000
05/30/2003 15:35:00*77.98000*77.95000*78.00000*77.90000
05/30/2003 15:40:00*77.96000*77.95000*77.97000*77.95000
05/30/2003 15:45:00*77.98000*77.97000*78.02000*77.96000
05/30/2003 15:50:00*77.95000*77.98000*78.02000*77.92000
05/30/2003 15:55:00*77.99000*77.98000*78.06000*77.95000
05/30/2003 16:00:00*77.95000*77.99000*78.02000*77.92000
05/30/2003 16:05:00*78.07000*78.09000*78.09000*77.95000
05/30/2003 16:10:00*78.07000*78.11000*78.13000*78.07000
05/30/2003 16:15:00*78.00000*78.00000*78.10000*77.97000
05/30/2003 16:20:00*78.01000*78.07000*78.10000*77.94000
05/30/2003 16:25:00*78.05000*78.04000*78.08000*78.00000
05/30/2003 16:30:00*78.07000*78.03000*78.08000*78.02000
05/30/2003 16:35:00*78.02000*78.03000*78.09000*77.99000
05/30/2003 16:40:00*78.02000*78.03000*78.05000*77.99000
05/30/2003 16:45:00*78.02000*78.03000*78.03000*77.91000
05/30/2003 16:50:00*77.95000*77.96000*78.03000*77.93000
05/30/2003 16:55:00*77.97000*77.96000*78.01000*77.96000
05/30/2003 17:00:00*77.89000*77.88000*77.96000*77.88000
