11/20/2003 17:05:00*78.66000*78.68000*78.71000*78.66000
11/20/2003 17:10:00*78.68000*78.68000*78.70000*78.68000
11/20/2003 17:15:00*78.67000*78.63000*78.68000*78.60000
11/20/2003 17:20:00*78.66000*78.66000*78.69000*78.62000
11/20/2003 17:25:00*78.66000*78.65000*78.68000*78.61000
11/20/2003 17:30:00*78.65000*78.66000*78.66000*78.63000
11/20/2003 17:35:00*78.65000*78.66000*78.68000*78.65000
11/20/2003 17:40:00*78.67000*78.65000*78.72000*78.65000
11/20/2003 17:45:00*78.68000*78.66000*78.68000*78.65000
11/20/2003 17:50:00*78.68000*78.69000*78.69000*78.65000
11/20/2003 17:55:00*78.68000*78.68000*78.75000*78.67000
11/20/2003 18:00:00*78.71000*78.67000*78.71000*78.65000
11/20/2003 18:05:00*78.65000*78.66000*78.67000*78.64000
11/20/2003 18:10:00*78.68000*78.69000*78.69000*78.65000
11/20/2003 18:15:00*78.68000*78.72000*78.73000*78.68000
11/20/2003 18:20:00*78.71000*78.72000*78.74000*78.65000
11/20/2003 18:25:00*78.74000*78.71000*78.76000*78.71000
11/20/2003 18:30:00*78.71000*78.73000*78.73000*78.69000
11/20/2003 18:35:00*78.71000*78.70000*78.75000*78.70000
11/20/2003 18:40:00*78.71000*78.75000*78.75000*78.71000
11/20/2003 18:45:00*78.72000*78.72000*78.75000*78.71000
11/20/2003 18:50:00*78.71000*78.72000*78.74000*78.71000
11/20/2003 18:55:00*78.72000*78.71000*78.74000*78.69000
11/20/2003 19:00:00*78.72000*78.70000*78.73000*78.70000
11/20/2003 19:05:00*78.71000*78.69000*78.72000*78.67000
11/20/2003 19:10:00*78.68000*78.63000*78.72000*78.63000
11/20/2003 19:15:00*78.73000*78.75000*78.76000*78.72000
11/20/2003 19:20:00*78.74000*78.76000*78.78000*78.74000
11/20/2003 19:25:00*78.76000*78.82000*78.89000*78.76000
11/20/2003 19:30:00*78.82000*78.80000*78.84000*78.80000
11/20/2003 19:35:00*78.84000*78.75000*78.84000*78.75000
11/20/2003 19:40:00*78.74000*78.73000*78.78000*78.71000
11/20/2003 19:45:00*78.75000*78.73000*78.76000*78.72000
11/20/2003 19:50:00*78.71000*78.74000*78.74000*78.69000
11/20/2003 19:55:00*78.71000*78.75000*78.77000*78.71000
11/20/2003 20:00:00*78.77000*78.79000*78.81000*78.75000
11/20/2003 20:05:00*78.79000*78.80000*78.81000*78.78000
11/20/2003 20:10:00*78.80000*78.84000*78.85000*78.79000
11/20/2003 20:15:00*78.85000*78.84000*78.85000*78.82000
11/20/2003 20:20:00*78.83000*78.80000*78.84000*78.80000
11/20/2003 20:25:00*78.79000*78.80000*78.81000*78.78000
11/20/2003 20:30:00*78.79000*78.84000*78.84000*78.79000
11/20/2003 20:35:00*78.83000*78.84000*78.88000*78.81000
11/20/2003 20:40:00*78.85000*78.90000*78.92000*78.85000
11/20/2003 20:45:00*78.89000*78.88000*78.90000*78.87000
11/20/2003 20:50:00*78.89000*78.92000*78.92000*78.85000
11/20/2003 20:55:00*78.88000*78.87000*78.89000*78.81000
11/20/2003 21:00:00*78.86000*78.87000*78.90000*78.85000
11/20/2003 21:05:00*78.78000*78.87000*78.93000*78.78000
11/20/2003 21:10:00*78.86000*78.93000*78.93000*78.86000
11/20/2003 21:15:00*78.91000*78.89000*78.91000*78.87000
11/20/2003 21:20:00*78.91000*78.87000*78.91000*78.87000
11/20/2003 21:25:00*78.89000*78.86000*78.90000*78.84000
11/20/2003 21:30:00*78.86000*78.87000*78.88000*78.85000
11/20/2003 21:35:00*78.86000*78.85000*78.89000*78.83000
11/20/2003 21:40:00*78.84000*78.82000*78.84000*78.78000
11/20/2003 21:45:00*78.81000*78.80000*78.82000*78.77000
11/20/2003 21:50:00*78.82000*78.79000*78.82000*78.77000
11/20/2003 21:55:00*78.77000*78.74000*78.77000*78.73000
11/20/2003 22:00:00*78.75000*78.71000*78.75000*78.69000
11/20/2003 22:05:00*78.72000*78.71000*78.73000*78.69000
11/20/2003 22:10:00*78.72000*78.72000*78.72000*78.69000
11/20/2003 22:15:00*78.71000*78.75000*78.75000*78.71000
11/20/2003 22:20:00*78.76000*78.78000*78.84000*78.70000
11/20/2003 22:25:00*78.76000*78.76000*78.78000*78.75000
11/20/2003 22:30:00*78.83000*78.78000*78.83000*78.76000
11/20/2003 22:35:00*78.76000*78.79000*78.79000*78.76000
11/20/2003 22:40:00*78.78000*78.80000*78.81000*78.77000
11/20/2003 22:45:00*78.79000*78.81000*78.82000*78.78000
11/20/2003 22:50:00*78.81000*78.81000*78.85000*78.81000
11/20/2003 22:55:00*78.81000*78.81000*78.82000*78.80000
11/20/2003 23:00:00*78.83000*78.81000*78.83000*78.80000
11/20/2003 23:05:00*78.83000*78.81000*78.83000*78.78000
11/20/2003 23:10:00*78.81000*78.76000*78.83000*78.76000
11/20/2003 23:15:00*78.80000*78.76000*78.82000*78.76000
11/20/2003 23:20:00*78.78000*78.75000*78.79000*78.73000
11/20/2003 23:25:00*78.75000*78.70000*78.75000*78.68000
11/20/2003 23:30:00*78.67000*78.68000*78.71000*78.66000
11/20/2003 23:35:00*78.69000*78.63000*78.69000*78.61000
11/20/2003 23:40:00*78.63000*78.65000*78.68000*78.62000
11/20/2003 23:45:00*78.65000*78.64000*78.67000*78.63000
11/20/2003 23:50:00*78.65000*78.63000*78.65000*78.61000
11/20/2003 23:55:00*78.63000*78.66000*78.66000*78.63000
11/21/2003 00:00:00*78.64000*78.67000*78.69000*78.64000
11/21/2003 00:05:00*78.67000*78.65000*78.70000*78.65000
11/21/2003 00:10:00*78.67000*78.68000*78.68000*78.64000
11/21/2003 00:15:00*78.65000*78.68000*78.70000*78.63000
11/21/2003 00:20:00*78.70000*78.66000*78.71000*78.66000
11/21/2003 00:25:00*78.68000*78.66000*78.69000*78.66000
11/21/2003 00:30:00*78.67000*78.66000*78.67000*78.65000
11/21/2003 00:35:00*78.67000*78.70000*78.70000*78.65000
11/21/2003 00:40:00*78.71000*78.69000*78.71000*78.66000
11/21/2003 00:45:00*78.68000*78.69000*78.69000*78.65000
11/21/2003 00:50:00*78.69000*78.69000*78.70000*78.67000
11/21/2003 00:55:00*78.71000*78.68000*78.71000*78.65000
11/21/2003 01:00:00*78.71000*78.72000*78.75000*78.69000
11/21/2003 01:05:00*78.73000*78.75000*78.76000*78.71000
11/21/2003 01:10:00*78.75000*78.75000*78.78000*78.72000
11/21/2003 01:15:00*78.74000*78.77000*78.79000*78.73000
11/21/2003 01:20:00*78.77000*78.76000*78.81000*78.75000
11/21/2003 01:25:00*78.77000*78.76000*78.78000*78.73000
11/21/2003 01:30:00*78.74000*78.74000*78.77000*78.70000
11/21/2003 01:35:00*78.73000*78.75000*78.76000*78.71000
11/21/2003 01:40:00*78.71000*78.72000*78.73000*78.70000
11/21/2003 01:45:00*78.71000*78.69000*78.74000*78.67000
11/21/2003 01:50:00*78.68000*78.70000*78.71000*78.68000
11/21/2003 01:55:00*78.71000*78.69000*78.71000*78.68000
11/21/2003 02:00:00*78.70000*78.69000*78.74000*78.68000
11/21/2003 02:05:00*78.68000*78.67000*78.71000*78.58000
11/21/2003 02:10:00*78.66000*78.69000*78.76000*78.66000
11/21/2003 02:15:00*78.70000*78.71000*78.71000*78.62000
11/21/2003 02:20:00*78.64000*78.64000*78.69000*78.62000
11/21/2003 02:25:00*78.63000*78.65000*78.66000*78.62000
11/21/2003 02:30:00*78.62000*78.67000*78.68000*78.61000
11/21/2003 02:35:00*78.64000*78.65000*78.68000*78.62000
11/21/2003 02:40:00*78.64000*78.60000*78.68000*78.57000
11/21/2003 02:45:00*78.59000*78.66000*78.66000*78.59000
11/21/2003 02:50:00*78.63000*78.62000*78.67000*78.61000
11/21/2003 02:55:00*78.62000*78.62000*78.65000*78.60000
11/21/2003 03:00:00*78.63000*78.64000*78.65000*78.59000
11/21/2003 03:05:00*78.64000*78.65000*78.67000*78.54000
11/21/2003 03:10:00*78.69000*78.67000*78.69000*78.64000
11/21/2003 03:15:00*78.68000*78.65000*78.71000*78.58000
11/21/2003 03:20:00*78.64000*78.61000*78.68000*78.57000
11/21/2003 03:25:00*78.59000*78.61000*78.66000*78.58000
11/21/2003 03:30:00*78.60000*78.67000*78.67000*78.60000
11/21/2003 03:35:00*78.67000*78.68000*78.78000*78.63000
11/21/2003 03:40:00*78.67000*78.66000*78.73000*78.65000
11/21/2003 03:45:00*78.65000*78.63000*78.68000*78.59000
11/21/2003 03:50:00*78.63000*78.61000*78.63000*78.58000
11/21/2003 03:55:00*78.58000*78.59000*78.65000*78.58000
11/21/2003 04:00:00*78.60000*78.63000*78.64000*78.58000
11/21/2003 04:05:00*78.63000*78.61000*78.63000*78.57000
11/21/2003 04:10:00*78.63000*78.62000*78.65000*78.58000
11/21/2003 04:15:00*78.63000*78.63000*78.70000*78.51000
11/21/2003 04:20:00*78.66000*78.65000*78.70000*78.57000
11/21/2003 04:25:00*78.66000*78.66000*78.70000*78.63000
11/21/2003 04:30:00*78.65000*78.64000*78.73000*78.57000
11/21/2003 04:35:00*78.66000*78.64000*78.74000*78.59000
11/21/2003 04:40:00*78.64000*78.63000*78.72000*78.53000
11/21/2003 04:45:00*78.62000*78.62000*78.67000*78.58000
11/21/2003 04:50:00*78.61000*78.64000*78.68000*78.60000
11/21/2003 04:55:00*78.64000*78.62000*78.65000*78.60000
11/21/2003 05:00:00*78.63000*78.65000*78.69000*78.61000
11/21/2003 05:05:00*78.62000*78.59000*78.69000*78.57000
11/21/2003 05:10:00*78.58000*78.58000*78.59000*78.53000
11/21/2003 05:15:00*78.58000*78.60000*78.64000*78.58000
11/21/2003 05:20:00*78.61000*78.61000*78.62000*78.55000
11/21/2003 05:25:00*78.59000*78.59000*78.62000*78.58000
11/21/2003 05:30:00*78.64000*78.55000*78.64000*78.54000
11/21/2003 05:35:00*78.55000*78.51000*78.59000*78.51000
11/21/2003 05:40:00*78.53000*78.55000*78.57000*78.46000
11/21/2003 05:45:00*78.52000*78.55000*78.58000*78.52000
11/21/2003 05:50:00*78.54000*78.54000*78.60000*78.52000
11/21/2003 05:55:00*78.54000*78.51000*78.58000*78.50000
11/21/2003 06:00:00*78.51000*78.50000*78.67000*78.46000
11/21/2003 06:05:00*78.49000*78.52000*78.65000*78.49000
11/21/2003 06:10:00*78.53000*78.62000*78.62000*78.52000
11/21/2003 06:15:00*78.55000*78.50000*78.59000*78.44000
11/21/2003 06:20:00*78.51000*78.42000*78.56000*78.37000
11/21/2003 06:25:00*78.40000*78.43000*78.46000*78.37000
11/21/2003 06:30:00*78.42000*78.43000*78.49000*78.41000
11/21/2003 06:35:00*78.42000*78.45000*78.47000*78.40000
11/21/2003 06:40:00*78.44000*78.48000*78.53000*78.44000
11/21/2003 06:45:00*78.47000*78.42000*78.51000*78.42000
11/21/2003 06:50:00*78.42000*78.41000*78.47000*78.40000
11/21/2003 06:55:00*78.40000*78.43000*78.46000*78.38000
11/21/2003 07:00:00*78.43000*78.47000*78.47000*78.43000
11/21/2003 07:05:00*78.45000*78.46000*78.48000*78.43000
11/21/2003 07:10:00*78.47000*78.49000*78.53000*78.43000
11/21/2003 07:15:00*78.44000*78.48000*78.53000*78.44000
11/21/2003 07:20:00*78.49000*78.57000*78.57000*78.48000
11/21/2003 07:25:00*78.56000*78.58000*78.62000*78.55000
11/21/2003 07:30:00*78.56000*78.55000*78.60000*78.52000
11/21/2003 07:35:00*78.55000*78.57000*78.60000*78.52000
11/21/2003 07:40:00*78.58000*78.57000*78.60000*78.54000
11/21/2003 07:45:00*78.54000*78.65000*78.66000*78.54000
11/21/2003 07:50:00*78.67000*78.61000*78.69000*78.61000
11/21/2003 07:55:00*78.63000*78.66000*78.68000*78.61000
11/21/2003 08:00:00*78.67000*78.69000*78.71000*78.62000
11/21/2003 08:05:00*78.69000*78.64000*78.74000*78.64000
11/21/2003 08:10:00*78.65000*78.65000*78.69000*78.62000
11/21/2003 08:15:00*78.64000*78.66000*78.69000*78.62000
11/21/2003 08:20:00*78.68000*78.67000*78.73000*78.64000
11/21/2003 08:25:00*78.68000*78.66000*78.71000*78.65000
11/21/2003 08:30:00*78.68000*78.67000*78.71000*78.65000
11/21/2003 08:35:00*78.66000*78.69000*78.72000*78.65000
11/21/2003 08:40:00*78.70000*78.74000*78.74000*78.65000
11/21/2003 08:45:00*78.70000*78.71000*78.74000*78.68000
11/21/2003 08:50:00*78.70000*78.73000*78.76000*78.70000
11/21/2003 08:55:00*78.75000*78.69000*78.81000*78.69000
11/21/2003 09:00:00*78.70000*78.67000*78.75000*78.64000
11/21/2003 09:05:00*78.64000*78.59000*78.84000*78.59000
11/21/2003 09:10:00*78.62000*78.65000*78.66000*78.58000
11/21/2003 09:15:00*78.65000*78.65000*78.71000*78.57000
11/21/2003 09:20:00*78.60000*78.57000*78.69000*78.54000
11/21/2003 09:25:00*78.58000*78.62000*78.64000*78.55000
11/21/2003 09:30:00*78.58000*78.63000*78.64000*78.57000
11/21/2003 09:35:00*78.63000*78.64000*78.69000*78.62000
11/21/2003 09:40:00*78.66000*78.68000*78.71000*78.64000
11/21/2003 09:45:00*78.67000*78.66000*78.72000*78.65000
11/21/2003 09:50:00*78.65000*78.65000*78.68000*78.63000
11/21/2003 09:55:00*78.64000*78.61000*78.67000*78.58000
11/21/2003 10:00:00*78.62000*78.55000*78.62000*78.55000
11/21/2003 10:05:00*78.58000*78.61000*78.66000*78.55000
11/21/2003 10:10:00*78.64000*78.69000*78.76000*78.61000
11/21/2003 10:15:00*78.68000*78.70000*78.74000*78.64000
11/21/2003 10:20:00*78.69000*78.68000*78.76000*78.66000
11/21/2003 10:25:00*78.69000*78.73000*78.77000*78.65000
11/21/2003 10:30:00*78.80000*78.77000*78.83000*78.73000
11/21/2003 10:35:00*78.75000*78.81000*78.91000*78.74000
11/21/2003 10:40:00*78.80000*78.82000*78.89000*78.78000
11/21/2003 10:45:00*78.82000*78.83000*78.87000*78.81000
11/21/2003 10:50:00*78.85000*78.84000*78.87000*78.81000
11/21/2003 10:55:00*78.83000*78.78000*78.86000*78.77000
11/21/2003 11:00:00*78.77000*78.81000*78.85000*78.76000
11/21/2003 11:05:00*78.78000*78.65000*78.81000*78.65000
11/21/2003 11:10:00*78.66000*78.68000*78.78000*78.64000
11/21/2003 11:15:00*78.68000*78.63000*78.73000*78.63000
11/21/2003 11:20:00*78.62000*78.70000*78.70000*78.56000
11/21/2003 11:25:00*78.66000*78.65000*78.71000*78.62000
11/21/2003 11:30:00*78.64000*78.61000*78.68000*78.58000
11/21/2003 11:35:00*78.62000*78.67000*78.76000*78.62000
11/21/2003 11:40:00*78.67000*78.70000*78.70000*78.61000
11/21/2003 11:45:00*78.68000*78.70000*78.71000*78.64000
11/21/2003 11:50:00*78.71000*78.69000*78.74000*78.66000
11/21/2003 11:55:00*78.68000*78.76000*78.76000*78.68000
11/21/2003 12:00:00*78.78000*78.71000*78.82000*78.71000
11/21/2003 12:05:00*78.71000*78.71000*78.77000*78.68000
11/21/2003 12:10:00*78.71000*78.71000*78.73000*78.69000
11/21/2003 12:15:00*78.71000*78.72000*78.75000*78.67000
11/21/2003 12:20:00*78.72000*78.70000*78.75000*78.68000
11/21/2003 12:25:00*78.71000*78.72000*78.74000*78.69000
11/21/2003 12:30:00*78.74000*78.78000*78.79000*78.68000
11/21/2003 12:35:00*78.76000*78.77000*78.83000*78.69000
11/21/2003 12:40:00*78.77000*78.77000*78.82000*78.73000
11/21/2003 12:45:00*78.76000*78.78000*78.80000*78.73000
11/21/2003 12:50:00*78.76000*78.80000*78.80000*78.71000
11/21/2003 12:55:00*78.76000*78.73000*78.77000*78.72000
11/21/2003 13:00:00*78.74000*78.72000*78.85000*78.71000
11/21/2003 13:05:00*78.77000*78.75000*78.77000*78.70000
11/21/2003 13:10:00*78.73000*78.77000*78.77000*78.73000
11/21/2003 13:15:00*78.77000*78.77000*78.78000*78.74000
11/21/2003 13:20:00*78.76000*78.73000*78.79000*78.72000
11/21/2003 13:25:00*78.76000*78.75000*78.79000*78.72000
11/21/2003 13:30:00*78.75000*78.75000*78.77000*78.69000
11/21/2003 13:35:00*78.78000*78.72000*78.78000*78.68000
11/21/2003 13:40:00*78.71000*78.71000*78.73000*78.65000
11/21/2003 13:45:00*78.72000*78.71000*78.72000*78.66000
11/21/2003 13:50:00*78.70000*78.73000*78.74000*78.67000
11/21/2003 13:55:00*78.68000*78.75000*78.75000*78.68000
11/21/2003 14:00:00*78.72000*78.77000*78.79000*78.69000
11/21/2003 14:05:00*78.72000*78.78000*78.79000*78.68000
11/21/2003 14:10:00*78.80000*78.78000*78.80000*78.77000
11/21/2003 14:15:00*78.79000*78.78000*78.80000*78.72000
11/21/2003 14:20:00*78.79000*78.79000*78.79000*78.74000
11/21/2003 14:25:00*78.73000*78.77000*78.86000*78.71000
11/21/2003 14:30:00*78.82000*78.80000*78.86000*78.78000
11/21/2003 14:35:00*78.85000*78.80000*78.85000*78.78000
11/21/2003 14:40:00*78.81000*78.70000*78.81000*78.70000
11/21/2003 14:45:00*78.77000*78.80000*78.81000*78.71000
11/21/2003 14:50:00*78.79000*78.77000*78.87000*78.74000
11/21/2003 14:55:00*78.79000*78.81000*78.84000*78.77000
11/21/2003 15:00:00*78.80000*78.79000*78.83000*78.73000
11/21/2003 15:05:00*78.78000*78.75000*78.82000*78.74000
11/21/2003 15:10:00*78.79000*78.76000*78.79000*78.76000
11/21/2003 15:15:00*78.79000*78.73000*78.79000*78.72000
11/21/2003 15:20:00*78.75000*78.78000*78.78000*78.71000
11/21/2003 15:25:00*78.79000*78.75000*78.79000*78.71000
11/21/2003 15:30:00*78.76000*78.76000*78.83000*78.73000
11/21/2003 15:35:00*78.81000*78.72000*78.81000*78.71000
11/21/2003 15:40:00*78.75000*78.77000*78.77000*78.70000
11/21/2003 15:45:00*78.76000*78.77000*78.79000*78.71000
11/21/2003 15:50:00*78.78000*78.75000*78.78000*78.70000
11/21/2003 15:55:00*78.75000*78.72000*78.75000*78.69000
11/21/2003 16:00:00*78.73000*78.71000*78.75000*78.68000
