07/07/2003 17:05:00*80.09000*79.99000*80.09000*79.99000
07/07/2003 17:10:00*80.06000*80.05000*80.09000*80.03000
07/07/2003 17:15:00*80.06000*80.05000*80.06000*80.04000
07/07/2003 17:20:00*80.07000*80.08000*80.09000*80.06000
07/07/2003 17:25:00*80.11000*80.11000*80.11000*80.11000
07/07/2003 17:30:00*80.07000*80.07000*80.08000*80.03000
07/07/2003 17:35:00*80.04000*80.06000*80.08000*80.04000
07/07/2003 17:40:00*80.11000*80.04000*80.11000*80.03000
07/07/2003 17:45:00*80.06000*80.06000*80.06000*79.99000
07/07/2003 17:50:00*80.04000*80.06000*80.07000*80.04000
07/07/2003 17:55:00*80.07000*80.07000*80.08000*80.07000
07/07/2003 18:00:00*80.11000*80.02000*80.11000*80.02000
07/07/2003 18:05:00*80.10000*80.08000*80.10000*80.03000
07/07/2003 18:10:00*80.05000*80.03000*80.06000*79.99000
07/07/2003 18:15:00*80.05000*80.02000*80.08000*79.99000
07/07/2003 18:20:00*80.00000*80.02000*80.02000*79.98000
07/07/2003 18:25:00*80.01000*80.04000*80.04000*79.99000
07/07/2003 18:30:00*79.97000*80.01000*80.01000*79.94000
07/07/2003 18:35:00*80.02000*79.98000*80.02000*79.92000
07/07/2003 18:40:00*79.99000*80.03000*80.04000*79.97000
07/07/2003 18:45:00*80.04000*79.99000*80.07000*79.97000
07/07/2003 18:50:00*80.02000*79.99000*80.04000*79.99000
07/07/2003 18:55:00*80.04000*80.00000*80.04000*80.00000
07/07/2003 19:00:00*80.00000*79.97000*80.02000*79.97000
07/07/2003 19:05:00*80.03000*80.03000*80.06000*79.99000
07/07/2003 19:10:00*80.03000*80.12000*80.12000*79.99000
07/07/2003 19:15:00*80.10000*80.11000*80.17000*80.06000
07/07/2003 19:20:00*80.09000*80.17000*80.21000*80.09000
07/07/2003 19:25:00*80.16000*80.11000*80.17000*80.08000
07/07/2003 19:30:00*80.11000*80.20000*80.20000*80.08000
07/07/2003 19:35:00*80.21000*80.19000*80.28000*80.17000
07/07/2003 19:40:00*80.23000*80.24000*80.28000*80.20000
07/07/2003 19:45:00*80.21000*80.20000*80.23000*80.17000
07/07/2003 19:50:00*80.17000*80.19000*80.24000*80.17000
07/07/2003 19:55:00*80.20000*80.11000*80.20000*80.08000
07/07/2003 20:00:00*80.12000*80.19000*80.19000*80.08000
07/07/2003 20:05:00*80.19000*80.21000*80.24000*80.17000
07/07/2003 20:10:00*80.20000*80.22000*80.24000*80.18000
07/07/2003 20:15:00*80.21000*80.23000*80.26000*80.21000
07/07/2003 20:20:00*80.25000*80.24000*80.28000*80.22000
07/07/2003 20:25:00*80.25000*80.03000*80.25000*79.99000
07/07/2003 20:30:00*80.04000*79.91000*80.09000*79.85000
07/07/2003 20:35:00*79.92000*79.93000*80.02000*79.87000
07/07/2003 20:40:00*79.92000*79.96000*80.00000*79.90000
07/07/2003 20:45:00*79.98000*79.97000*80.01000*79.92000
07/07/2003 20:50:00*79.97000*79.89000*79.99000*79.85000
07/07/2003 20:55:00*79.91000*79.87000*79.93000*79.83000
07/07/2003 21:00:00*79.86000*79.86000*79.89000*79.81000
07/07/2003 21:05:00*79.88000*79.85000*79.88000*79.81000
07/07/2003 21:10:00*79.86000*79.83000*79.87000*79.79000
07/07/2003 21:15:00*79.82000*79.81000*79.85000*79.76000
07/07/2003 21:20:00*79.80000*79.80000*79.83000*79.74000
07/07/2003 21:25:00*79.81000*79.78000*79.88000*79.76000
07/07/2003 21:30:00*79.84000*79.84000*79.89000*79.77000
07/07/2003 21:35:00*79.92000*79.93000*79.96000*79.85000
07/07/2003 21:40:00*79.93000*79.93000*79.98000*79.87000
07/07/2003 21:45:00*79.94000*79.92000*79.95000*79.89000
07/07/2003 21:50:00*79.92000*79.93000*79.95000*79.86000
07/07/2003 21:55:00*79.93000*79.92000*79.96000*79.89000
07/07/2003 22:00:00*79.91000*79.94000*79.94000*79.87000
07/07/2003 22:05:00*79.93000*79.95000*79.98000*79.90000
07/07/2003 22:10:00*79.97000*79.94000*79.97000*79.87000
07/07/2003 22:15:00*79.95000*80.01000*80.01000*79.94000
07/07/2003 22:20:00*79.97000*79.97000*80.02000*79.97000
07/07/2003 22:25:00*79.99000*79.98000*80.01000*79.94000
07/07/2003 22:30:00*79.99000*79.94000*80.02000*79.94000
07/07/2003 22:35:00*80.00000*79.96000*80.02000*79.92000
07/07/2003 22:40:00*79.99000*79.95000*80.02000*79.95000
07/07/2003 22:45:00*80.00000*80.02000*80.05000*79.99000
07/07/2003 22:50:00*80.01000*80.06000*80.06000*79.95000
07/07/2003 22:55:00*80.01000*80.02000*80.03000*79.97000
07/07/2003 23:00:00*80.01000*80.03000*80.05000*79.97000
07/07/2003 23:05:00*80.04000*80.00000*80.04000*79.97000
07/07/2003 23:10:00*80.00000*80.01000*80.04000*79.94000
07/07/2003 23:15:00*79.98000*80.01000*80.04000*79.97000
07/07/2003 23:20:00*80.02000*80.03000*80.07000*79.97000
07/07/2003 23:25:00*80.04000*80.06000*80.07000*80.01000
07/07/2003 23:30:00*80.04000*80.05000*80.09000*80.01000
07/07/2003 23:35:00*80.04000*80.07000*80.07000*80.01000
07/07/2003 23:40:00*80.04000*80.13000*80.13000*80.02000
07/07/2003 23:45:00*80.07000*80.02000*80.09000*80.02000
07/07/2003 23:50:00*80.06000*80.06000*80.07000*80.01000
07/07/2003 23:55:00*80.07000*80.06000*80.08000*80.03000
07/08/2003 00:00:00*80.06000*80.06000*80.07000*80.01000
07/08/2003 00:05:00*80.04000*80.03000*80.07000*80.01000
07/08/2003 00:10:00*80.02000*80.00000*80.03000*79.99000
07/08/2003 00:15:00*79.99000*79.96000*80.02000*79.93000
07/08/2003 00:20:00*79.99000*79.96000*80.01000*79.90000
07/08/2003 00:25:00*79.93000*79.94000*79.96000*79.87000
07/08/2003 00:30:00*79.95000*79.95000*79.98000*79.89000
07/08/2003 00:35:00*79.90000*79.94000*79.96000*79.90000
07/08/2003 00:40:00*79.95000*79.91000*80.01000*79.87000
07/08/2003 00:45:00*79.92000*79.94000*79.95000*79.89000
07/08/2003 00:50:00*79.92000*79.95000*79.95000*79.87000
07/08/2003 00:55:00*79.94000*79.93000*79.94000*79.87000
07/08/2003 01:00:00*79.95000*79.91000*79.97000*79.86000
07/08/2003 01:05:00*79.86000*79.86000*79.90000*79.78000
07/08/2003 01:10:00*79.87000*79.78000*79.87000*79.72000
07/08/2003 01:15:00*79.76000*79.81000*79.81000*79.69000
07/08/2003 01:20:00*79.80000*79.80000*79.85000*79.76000
07/08/2003 01:25:00*79.81000*79.78000*79.82000*79.69000
07/08/2003 01:30:00*79.74000*79.74000*79.81000*79.69000
07/08/2003 01:35:00*79.74000*79.75000*79.78000*79.70000
07/08/2003 01:40:00*79.74000*79.72000*79.79000*79.67000
07/08/2003 01:45:00*79.74000*79.73000*79.76000*79.67000
07/08/2003 01:50:00*79.72000*79.60000*79.72000*79.54000
07/08/2003 01:55:00*79.61000*79.68000*79.70000*79.58000
07/08/2003 02:00:00*79.64000*79.44000*79.67000*79.42000
07/08/2003 02:05:00*79.44000*79.46000*79.52000*79.35000
07/08/2003 02:10:00*79.46000*79.52000*79.61000*79.41000
07/08/2003 02:15:00*79.54000*79.56000*79.56000*79.47000
07/08/2003 02:20:00*79.54000*79.61000*79.66000*79.54000
07/08/2003 02:25:00*79.61000*79.67000*79.71000*79.57000
07/08/2003 02:30:00*79.64000*79.60000*79.81000*79.60000
07/08/2003 02:35:00*79.62000*79.57000*79.64000*79.56000
07/08/2003 02:40:00*79.58000*79.53000*79.68000*79.47000
07/08/2003 02:45:00*79.51000*79.49000*79.56000*79.44000
07/08/2003 02:50:00*79.48000*79.55000*79.55000*79.40000
07/08/2003 02:55:00*79.55000*79.59000*79.59000*79.51000
07/08/2003 03:00:00*79.60000*79.70000*79.70000*79.54000
07/08/2003 03:05:00*79.67000*79.69000*79.76000*79.53000
07/08/2003 03:10:00*79.71000*79.61000*79.75000*79.59000
07/08/2003 03:15:00*79.60000*79.67000*79.71000*79.57000
07/08/2003 03:20:00*79.68000*79.76000*79.83000*79.55000
07/08/2003 03:25:00*79.74000*79.75000*79.83000*79.74000
07/08/2003 03:30:00*79.75000*79.73000*79.85000*79.72000
07/08/2003 03:35:00*79.75000*79.74000*79.84000*79.70000
07/08/2003 03:40:00*79.72000*79.74000*79.85000*79.71000
07/08/2003 03:45:00*79.76000*79.67000*79.78000*79.66000
07/08/2003 03:50:00*79.68000*79.55000*79.73000*79.55000
07/08/2003 03:55:00*79.66000*79.65000*79.73000*79.54000
07/08/2003 04:00:00*79.56000*79.62000*79.76000*79.56000
07/08/2003 04:05:00*79.61000*79.57000*79.79000*79.55000
07/08/2003 04:10:00*79.56000*79.52000*79.69000*79.48000
07/08/2003 04:15:00*79.52000*79.50000*79.60000*79.49000
07/08/2003 04:20:00*79.51000*79.45000*79.63000*79.37000
07/08/2003 04:25:00*79.46000*79.52000*79.52000*79.37000
07/08/2003 04:30:00*79.51000*79.48000*79.56000*79.35000
07/08/2003 04:35:00*79.49000*79.48000*79.62000*79.41000
07/08/2003 04:40:00*79.48000*79.47000*79.54000*79.38000
07/08/2003 04:45:00*79.47000*79.34000*79.51000*79.30000
07/08/2003 04:50:00*79.32000*79.34000*79.41000*79.24000
07/08/2003 04:55:00*79.32000*79.30000*79.39000*79.24000
07/08/2003 05:00:00*79.30000*79.17000*79.35000*79.13000
07/08/2003 05:05:00*79.19000*79.19000*79.40000*79.15000
07/08/2003 05:10:00*79.21000*79.27000*79.30000*79.16000
07/08/2003 05:15:00*79.27000*79.14000*79.27000*79.13000
07/08/2003 05:20:00*79.15000*79.18000*79.24000*79.15000
07/08/2003 05:25:00*79.17000*79.10000*79.26000*79.10000
07/08/2003 05:30:00*79.12000*79.10000*79.20000*79.02000
07/08/2003 05:35:00*79.11000*79.06000*79.17000*78.96000
07/08/2003 05:40:00*79.06000*79.01000*79.17000*78.93000
07/08/2003 05:45:00*79.00000*78.92000*79.10000*78.92000
07/08/2003 05:50:00*78.96000*79.08000*79.08000*78.92000
07/08/2003 05:55:00*79.03000*79.01000*79.08000*78.98000
07/08/2003 06:00:00*79.03000*79.08000*79.15000*78.98000
07/08/2003 06:05:00*79.09000*79.08000*79.17000*79.04000
07/08/2003 06:10:00*79.07000*79.10000*79.16000*79.03000
07/08/2003 06:15:00*79.09000*79.10000*79.17000*79.03000
07/08/2003 06:20:00*79.11000*79.07000*79.15000*79.03000
07/08/2003 06:25:00*79.07000*79.12000*79.14000*79.05000
07/08/2003 06:30:00*79.07000*79.10000*79.15000*79.04000
07/08/2003 06:35:00*79.10000*79.07000*79.13000*79.04000
07/08/2003 06:40:00*79.06000*79.11000*79.19000*79.06000
07/08/2003 06:45:00*79.10000*79.11000*79.21000*79.05000
07/08/2003 06:50:00*79.11000*79.04000*79.18000*78.99000
07/08/2003 06:55:00*79.03000*79.03000*79.17000*78.98000
07/08/2003 07:00:00*79.04000*79.01000*79.15000*78.96000
07/08/2003 07:05:00*79.02000*78.96000*79.06000*78.92000
07/08/2003 07:10:00*78.98000*78.96000*79.06000*78.92000
07/08/2003 07:15:00*79.00000*78.91000*79.05000*78.91000
07/08/2003 07:20:00*78.92000*78.90000*79.02000*78.85000
07/08/2003 07:25:00*78.89000*78.89000*78.99000*78.84000
07/08/2003 07:30:00*78.88000*78.90000*79.04000*78.87000
07/08/2003 07:35:00*78.89000*78.90000*79.03000*78.86000
07/08/2003 07:40:00*78.99000*78.96000*79.02000*78.91000
07/08/2003 07:45:00*78.95000*79.00000*79.03000*78.92000
07/08/2003 07:50:00*78.99000*78.99000*79.13000*78.97000
07/08/2003 07:55:00*78.97000*78.99000*79.11000*78.97000
07/08/2003 08:00:00*79.00000*79.02000*79.09000*78.98000
07/08/2003 08:05:00*79.03000*79.01000*79.09000*79.00000
07/08/2003 08:10:00*79.00000*78.98000*79.05000*78.91000
07/08/2003 08:15:00*78.97000*79.03000*79.05000*78.90000
07/08/2003 08:20:00*79.04000*79.05000*79.13000*78.99000
07/08/2003 08:25:00*79.03000*79.03000*79.13000*78.98000
07/08/2003 08:30:00*79.02000*79.15000*79.15000*78.93000
07/08/2003 08:35:00*79.06000*79.12000*79.19000*79.00000
07/08/2003 08:40:00*79.16000*79.10000*79.19000*79.07000
07/08/2003 08:45:00*79.10000*79.16000*79.16000*79.05000
07/08/2003 08:50:00*79.14000*79.09000*79.18000*79.02000
07/08/2003 08:55:00*79.05000*79.07000*79.16000*79.04000
07/08/2003 09:00:00*79.08000*79.07000*79.14000*79.03000
07/08/2003 09:05:00*79.16000*79.09000*79.17000*79.03000
07/08/2003 09:10:00*79.09000*79.07000*79.17000*79.03000
07/08/2003 09:15:00*79.03000*79.07000*79.19000*79.01000
07/08/2003 09:20:00*79.06000*79.09000*79.17000*79.01000
07/08/2003 09:25:00*79.06000*79.03000*79.12000*79.02000
07/08/2003 09:30:00*79.09000*79.11000*79.12000*79.03000
07/08/2003 09:35:00*79.12000*79.06000*79.18000*79.02000
07/08/2003 09:40:00*79.05000*79.07000*79.14000*79.03000
07/08/2003 09:45:00*79.06000*78.99000*79.15000*78.94000
07/08/2003 09:50:00*78.99000*78.99000*79.07000*78.95000
07/08/2003 09:55:00*79.00000*79.12000*79.12000*78.98000
07/08/2003 10:00:00*79.03000*79.04000*79.11000*78.97000
07/08/2003 10:05:00*79.01000*79.03000*79.18000*78.96000
07/08/2003 10:10:00*79.05000*79.05000*79.10000*79.01000
07/08/2003 10:15:00*79.04000*79.03000*79.12000*78.98000
07/08/2003 10:20:00*79.01000*78.99000*79.06000*78.94000
07/08/2003 10:25:00*79.00000*79.02000*79.02000*78.90000
07/08/2003 10:30:00*78.88000*78.89000*79.03000*78.85000
07/08/2003 10:35:00*78.89000*78.93000*79.02000*78.89000
07/08/2003 10:40:00*78.93000*78.89000*79.03000*78.88000
07/08/2003 10:45:00*78.87000*78.94000*78.94000*78.81000
07/08/2003 10:50:00*78.82000*78.80000*78.95000*78.77000
07/08/2003 10:55:00*78.83000*78.88000*78.93000*78.74000
07/08/2003 11:00:00*78.88000*78.53000*78.98000*78.53000
07/08/2003 11:05:00*78.54000*78.51000*78.62000*78.48000
07/08/2003 11:10:00*78.51000*78.51000*78.63000*78.42000
07/08/2003 11:15:00*78.52000*78.27000*78.52000*78.23000
07/08/2003 11:20:00*78.26000*78.24000*78.33000*77.97000
07/08/2003 11:25:00*78.17000*78.28000*78.36000*78.16000
07/08/2003 11:30:00*78.33000*78.37000*78.47000*78.27000
07/08/2003 11:35:00*78.38000*78.40000*78.48000*78.26000
07/08/2003 11:40:00*78.37000*78.42000*78.53000*78.34000
07/08/2003 11:45:00*78.41000*78.37000*78.52000*78.37000
07/08/2003 11:50:00*78.39000*78.24000*78.42000*78.19000
07/08/2003 11:55:00*78.23000*78.15000*78.30000*78.13000
07/08/2003 12:00:00*78.09000*77.83000*78.24000*77.78000
07/08/2003 12:05:00*77.83000*77.85000*78.13000*77.72000
07/08/2003 12:10:00*77.86000*77.90000*78.11000*77.74000
07/08/2003 12:15:00*77.89000*77.93000*77.98000*77.76000
07/08/2003 12:20:00*77.94000*77.97000*77.99000*77.87000
07/08/2003 12:25:00*77.99000*77.96000*77.99000*77.89000
07/08/2003 12:30:00*77.97000*77.89000*77.99000*77.85000
07/08/2003 12:35:00*77.88000*77.99000*78.01000*77.78000
07/08/2003 12:40:00*77.80000*77.73000*77.98000*77.73000
07/08/2003 12:45:00*77.73000*77.84000*77.89000*77.71000
07/08/2003 12:50:00*77.88000*77.95000*77.96000*77.85000
07/08/2003 12:55:00*77.96000*77.94000*78.03000*77.89000
07/08/2003 13:00:00*77.92000*77.95000*78.05000*77.86000
07/08/2003 13:05:00*77.97000*77.87000*78.04000*77.86000
07/08/2003 13:10:00*77.89000*77.87000*78.03000*77.84000
07/08/2003 13:15:00*77.90000*77.84000*78.02000*77.79000
07/08/2003 13:20:00*77.81000*77.90000*77.91000*77.81000
07/08/2003 13:25:00*77.93000*77.90000*77.93000*77.85000
07/08/2003 13:30:00*77.89000*77.85000*77.90000*77.83000
07/08/2003 13:35:00*77.87000*77.85000*77.89000*77.84000
07/08/2003 13:40:00*77.89000*77.88000*77.90000*77.83000
07/08/2003 13:45:00*77.89000*78.00000*78.01000*77.89000
07/08/2003 13:50:00*77.97000*77.97000*78.01000*77.86000
07/08/2003 13:55:00*77.94000*77.97000*77.99000*77.94000
07/08/2003 14:00:00*77.97000*78.02000*78.02000*77.91000
07/08/2003 14:05:00*78.03000*78.00000*78.03000*77.93000
07/08/2003 14:10:00*77.99000*78.00000*78.02000*77.94000
07/08/2003 14:15:00*78.09000*78.06000*78.10000*78.00000
07/08/2003 14:20:00*78.04000*78.12000*78.16000*77.96000
07/08/2003 14:25:00*78.13000*78.10000*78.13000*78.08000
07/08/2003 14:30:00*78.05000*78.17000*78.20000*78.05000
07/08/2003 14:35:00*78.19000*78.16000*78.22000*78.01000
07/08/2003 14:40:00*78.17000*78.17000*78.21000*78.14000
07/08/2003 14:45:00*78.19000*78.20000*78.23000*78.16000
07/08/2003 14:50:00*78.21000*78.13000*78.22000*78.13000
07/08/2003 14:55:00*78.17000*78.20000*78.21000*78.14000
07/08/2003 15:00:00*78.19000*78.14000*78.23000*78.13000
07/08/2003 15:05:00*78.14000*78.13000*78.17000*78.11000
07/08/2003 15:10:00*78.12000*78.10000*78.15000*78.06000
07/08/2003 15:15:00*78.11000*78.06000*78.13000*78.06000
07/08/2003 15:20:00*78.04000*78.08000*78.09000*78.04000
07/08/2003 15:25:00*78.07000*78.09000*78.11000*78.07000
07/08/2003 15:30:00*78.08000*78.08000*78.13000*78.06000
07/08/2003 15:35:00*78.07000*78.10000*78.13000*78.06000
07/08/2003 15:40:00*78.09000*78.05000*78.12000*78.04000
07/08/2003 15:45:00*78.06000*78.09000*78.15000*77.97000
07/08/2003 15:50:00*78.04000*78.02000*78.07000*78.01000
07/08/2003 15:55:00*78.02000*78.03000*78.09000*78.00000
07/08/2003 16:00:00*78.04000*78.06000*78.09000*78.04000
07/08/2003 16:05:00*78.09000*78.09000*78.09000*78.02000
07/08/2003 16:10:00*78.08000*78.06000*78.11000*78.00000
07/08/2003 16:15:00*78.08000*78.06000*78.08000*78.01000
07/08/2003 16:20:00*78.09000*78.09000*78.11000*78.07000
07/08/2003 16:25:00*78.08000*78.05000*78.10000*78.05000
07/08/2003 16:30:00*78.06000*78.03000*78.06000*78.03000
07/08/2003 16:35:00*78.07000*78.11000*78.11000*78.02000
07/08/2003 16:40:00*78.08000*78.14000*78.14000*78.06000
07/08/2003 16:45:00*78.05000*78.13000*78.14000*78.05000
07/08/2003 16:50:00*78.13000*78.14000*78.14000*78.08000
07/08/2003 16:55:00*78.08000*78.05000*78.12000*78.05000
07/08/2003 17:00:00*78.12000*78.12000*78.12000*78.07000
