05/20/2004 17:05:00*78.54000*78.56000*78.59000*78.52000
05/20/2004 17:10:00*78.55000*78.55000*78.56000*78.52000
05/20/2004 17:15:00*78.58000*78.50000*78.59000*78.48000
05/20/2004 17:20:00*78.49000*78.54000*78.54000*78.49000
05/20/2004 17:25:00*78.59000*78.53000*78.59000*78.52000
05/20/2004 17:30:00*78.53000*78.52000*78.55000*78.50000
05/20/2004 17:35:00*78.57000*78.49000*78.57000*78.47000
05/20/2004 17:40:00*78.49000*78.51000*78.51000*78.45000
05/20/2004 17:45:00*78.52000*78.47000*78.52000*78.47000
05/20/2004 17:50:00*78.46000*78.44000*78.51000*78.43000
05/20/2004 17:55:00*78.43000*78.42000*78.45000*78.37000
05/20/2004 18:00:00*78.43000*78.43000*78.44500*78.40000
05/20/2004 18:05:00*78.43000*78.44000*78.47000*78.43000
05/20/2004 18:10:00*78.42000*78.43000*78.60000*78.39000
05/20/2004 18:15:00*78.44000*78.50000*78.52000*78.42000
05/20/2004 18:20:00*78.50000*78.53000*78.54000*78.50000
05/20/2004 18:25:00*78.53000*78.54000*78.60000*78.51000
05/20/2004 18:30:00*78.56000*78.57000*78.59000*78.54000
05/20/2004 18:35:00*78.58000*78.60000*78.67000*78.57000
05/20/2004 18:40:00*78.61000*78.50000*78.62000*78.50000
05/20/2004 18:45:00*78.50000*78.48000*78.54000*78.48000
05/20/2004 18:50:00*78.48000*78.47000*78.52000*78.44000
05/20/2004 18:55:00*78.47000*78.52000*78.53000*78.46000
05/20/2004 19:00:00*78.53000*78.52000*78.54000*78.50000
05/20/2004 19:05:00*78.53000*78.42000*78.54000*78.42000
05/20/2004 19:10:00*78.42000*78.44000*78.46000*78.42000
05/20/2004 19:15:00*78.45000*78.39000*78.45000*78.33000
05/20/2004 19:20:00*78.40000*78.47000*78.49000*78.40000
05/20/2004 19:25:00*78.51000*78.49000*78.51000*78.47000
05/20/2004 19:30:00*78.49000*78.44000*78.50000*78.44000
05/20/2004 19:35:00*78.48000*78.47000*78.49000*78.41000
05/20/2004 19:40:00*78.48000*78.48000*78.51000*78.44000
05/20/2004 19:45:00*78.50000*78.48000*78.53000*78.45000
05/20/2004 19:50:00*78.46000*78.42000*78.50000*78.37000
05/20/2004 19:55:00*78.48000*78.36000*78.48000*78.36000
05/20/2004 20:00:00*78.35000*78.43000*78.44000*78.35000
05/20/2004 20:05:00*78.42000*78.37000*78.44000*78.34000
05/20/2004 20:10:00*78.36000*78.29000*78.42000*78.29000
05/20/2004 20:15:00*78.31000*78.31000*78.32000*78.25000
05/20/2004 20:20:00*78.28000*78.34000*78.37000*78.28000
05/20/2004 20:25:00*78.37000*78.32000*78.37000*78.32000
05/20/2004 20:30:00*78.32000*78.36000*78.39000*78.30000
05/20/2004 20:35:00*78.38000*78.35000*78.38000*78.34000
05/20/2004 20:40:00*78.36000*78.42000*78.42000*78.36000
05/20/2004 20:45:00*78.42000*78.47000*78.48000*78.41000
05/20/2004 20:50:00*78.47000*78.50000*78.57000*78.44000
05/20/2004 20:55:00*78.53000*78.54000*78.55000*78.47000
05/20/2004 21:00:00*78.55000*78.61000*78.68000*78.53000
05/20/2004 21:05:00*78.62000*78.54000*78.68000*78.52000
05/20/2004 21:10:00*78.58000*78.60000*78.60000*78.51000
05/20/2004 21:15:00*78.62000*78.58000*78.62000*78.56000
05/20/2004 21:20:00*78.58000*78.54000*78.59000*78.53000
05/20/2004 21:25:00*78.53000*78.50000*78.57000*78.48000
05/20/2004 21:30:00*78.48000*78.50000*78.54000*78.47000
05/20/2004 21:35:00*78.51000*78.53000*78.56000*78.48000
05/20/2004 21:40:00*78.51000*78.54000*78.57000*78.50000
05/20/2004 21:45:00*78.53000*78.48000*78.55000*78.47000
05/20/2004 21:50:00*78.48000*78.46000*78.51000*78.44000
05/20/2004 21:55:00*78.45000*78.48000*78.51000*78.44000
05/20/2004 22:00:00*78.48000*78.50000*78.53000*78.48000
05/20/2004 22:05:00*78.51000*78.48000*78.53000*78.44000
05/20/2004 22:10:00*78.46000*78.53000*78.63000*78.45000
05/20/2004 22:15:00*78.52000*78.50000*78.57000*78.46000
05/20/2004 22:20:00*78.51000*78.55000*78.58000*78.49000
05/20/2004 22:25:00*78.57000*78.53000*78.57000*78.51000
05/20/2004 22:30:00*78.54000*78.54000*78.57000*78.52000
05/20/2004 22:35:00*78.53000*78.57000*78.58000*78.53000
05/20/2004 22:40:00*78.58000*78.57000*78.61000*78.56000
05/20/2004 22:45:00*78.56000*78.57000*78.61000*78.56000
05/20/2004 22:50:00*78.58000*78.57000*78.58000*78.56000
05/20/2004 22:55:00*78.60000*78.64000*78.70000*78.57000
05/20/2004 23:00:00*78.66000*78.64000*78.72000*78.63000
05/20/2004 23:05:00*78.64000*78.64000*78.68000*78.62000
05/20/2004 23:10:00*78.65000*78.61000*78.66000*78.60000
05/20/2004 23:15:00*78.60000*78.60000*78.63000*78.56000
05/20/2004 23:20:00*78.61000*78.59000*78.64000*78.58000
05/20/2004 23:25:00*78.58000*78.59000*78.61000*78.58000
05/20/2004 23:30:00*78.60000*78.59000*78.63000*78.56000
05/20/2004 23:35:00*78.63000*78.56000*78.63000*78.56000
05/20/2004 23:40:00*78.58000*78.53000*78.60000*78.52000
05/20/2004 23:45:00*78.52000*78.54000*78.57000*78.51000
05/20/2004 23:50:00*78.56000*78.51000*78.56000*78.48000
05/20/2004 23:55:00*78.53000*78.47000*78.53000*78.46000
05/21/2004 00:00:00*78.48000*78.47000*78.52000*78.46000
05/21/2004 00:05:00*78.48000*78.41000*78.50000*78.41000
05/21/2004 00:10:00*78.41000*78.43000*78.44000*78.38000
05/21/2004 00:15:00*78.44000*78.49000*78.52000*78.42000
05/21/2004 00:20:00*78.50000*78.50000*78.51000*78.44000
05/21/2004 00:25:00*78.50000*78.47000*78.52000*78.45000
05/21/2004 00:30:00*78.46000*78.51000*78.52000*78.46000
05/21/2004 00:35:00*78.52000*78.57000*78.59000*78.51000
05/21/2004 00:40:00*78.56000*78.55000*78.59000*78.54000
05/21/2004 00:45:00*78.56000*78.56000*78.60000*78.51000
05/21/2004 00:50:00*78.57000*78.58000*78.62000*78.55000
05/21/2004 00:55:00*78.59000*78.60000*78.64000*78.56000
05/21/2004 01:00:00*78.59000*78.54000*78.61000*78.52000
05/21/2004 01:05:00*78.59000*78.55000*78.59000*78.48000
05/21/2004 01:10:00*78.51000*78.42000*78.53000*78.27000
05/21/2004 01:15:00*78.43000*78.38000*78.44000*78.33000
05/21/2004 01:20:00*78.39000*78.39000*78.45000*78.36000
05/21/2004 01:25:00*78.41000*78.42000*78.45000*78.37000
05/21/2004 01:30:00*78.43000*78.45000*78.48000*78.42000
05/21/2004 01:35:00*78.45000*78.49000*78.52000*78.42000
05/21/2004 01:40:00*78.49000*78.47000*78.52000*78.44000
05/21/2004 01:45:00*78.47000*78.49000*78.52000*78.42000
05/21/2004 01:50:00*78.50000*78.47000*78.57000*78.45000
05/21/2004 01:55:00*78.46000*78.47000*78.53000*78.41000
05/21/2004 02:00:00*78.48000*78.58000*78.59000*78.47000
05/21/2004 02:05:00*78.60000*78.54000*78.63000*78.51000
05/21/2004 02:10:00*78.54000*78.59000*78.77000*78.52000
05/21/2004 02:15:00*78.59000*78.62000*78.69000*78.57000
05/21/2004 02:20:00*78.59000*78.63000*78.79000*78.56000
05/21/2004 02:25:00*78.63000*78.64000*78.77000*78.57000
05/21/2004 02:30:00*78.64000*78.62000*78.70000*78.58000
05/21/2004 02:35:00*78.60000*78.66000*78.67000*78.52000
05/21/2004 02:40:00*78.61000*78.57000*78.65000*78.53000
05/21/2004 02:45:00*78.57000*78.55000*78.64000*78.49000
05/21/2004 02:50:00*78.55000*78.61000*78.63000*78.54000
05/21/2004 02:55:00*78.58000*78.52000*78.62000*78.44000
05/21/2004 03:00:00*78.52000*78.56000*78.63000*78.49000
05/21/2004 03:05:00*78.60000*78.53000*78.62000*78.52000
05/21/2004 03:10:00*78.52000*78.50000*78.58000*78.48000
05/21/2004 03:15:00*78.51000*78.49000*78.55000*78.46000
05/21/2004 03:20:00*78.50000*78.58000*78.59000*78.49000
05/21/2004 03:25:00*78.56000*78.53000*78.61000*78.51000
05/21/2004 03:30:00*78.54000*78.54000*78.58000*78.51000
05/21/2004 03:35:00*78.56000*78.51000*78.57000*78.48000
05/21/2004 03:40:00*78.52000*78.55000*78.58000*78.49000
05/21/2004 03:45:00*78.56000*78.50000*78.56000*78.48000
05/21/2004 03:50:00*78.53000*78.57000*78.59000*78.50000
05/21/2004 03:55:00*78.56000*78.64000*78.66000*78.55000
05/21/2004 04:00:00*78.65000*78.63000*78.74000*78.63000
05/21/2004 04:05:00*78.64000*78.59000*78.70000*78.59000
05/21/2004 04:10:00*78.60000*78.66000*78.67000*78.52000
05/21/2004 04:15:00*78.57000*78.63000*78.66000*78.53000
05/21/2004 04:20:00*78.61000*78.58000*78.68000*78.58000
05/21/2004 04:25:00*78.61000*78.56000*78.68000*78.55000
05/21/2004 04:30:00*78.58000*78.57000*78.64000*78.55000
05/21/2004 04:35:00*78.62000*78.46000*78.62000*78.42000
05/21/2004 04:40:00*78.45000*78.49000*78.56000*78.45000
05/21/2004 04:45:00*78.51000*78.52000*78.56000*78.45000
05/21/2004 04:50:00*78.52000*78.52000*78.56000*78.45000
05/21/2004 04:55:00*78.50000*78.47000*78.52000*78.46000
05/21/2004 05:00:00*78.46000*78.41000*78.51000*78.38000
05/21/2004 05:05:00*78.43000*78.51000*78.55000*78.39000
05/21/2004 05:10:00*78.51000*78.62000*78.62000*78.51000
05/21/2004 05:15:00*78.61000*78.63000*78.68000*78.55000
05/21/2004 05:20:00*78.59000*78.54000*78.65000*78.49000
05/21/2004 05:25:00*78.54000*78.51000*78.61000*78.50000
05/21/2004 05:30:00*78.53000*78.45000*78.56000*78.44000
05/21/2004 05:35:00*78.48000*78.46000*78.55000*78.41000
05/21/2004 05:40:00*78.46000*78.39000*78.48000*78.28000
05/21/2004 05:45:00*78.48000*78.41000*78.48000*78.34000
05/21/2004 05:50:00*78.39000*78.44000*78.52000*78.38000
05/21/2004 05:55:00*78.47000*78.48000*78.57000*78.43000
05/21/2004 06:00:00*78.52000*78.50000*78.59000*78.47000
05/21/2004 06:05:00*78.49000*78.48000*78.58000*78.45000
05/21/2004 06:10:00*78.49000*78.48000*78.54000*78.47000
05/21/2004 06:15:00*78.48000*78.45000*78.53000*78.42000
05/21/2004 06:20:00*78.46000*78.46000*78.52000*78.43000
05/21/2004 06:25:00*78.47000*78.48000*78.53000*78.43000
05/21/2004 06:30:00*78.49000*78.41000*78.53000*78.41000
05/21/2004 06:35:00*78.42000*78.41000*78.46000*78.36000
05/21/2004 06:40:00*78.44000*78.46000*78.48000*78.40000
05/21/2004 06:45:00*78.43000*78.43000*78.48000*78.40000
05/21/2004 06:50:00*78.44000*78.51000*78.51000*78.43000
05/21/2004 06:55:00*78.49000*78.55000*78.62000*78.47000
05/21/2004 07:00:00*78.55000*78.55000*78.62000*78.52000
05/21/2004 07:05:00*78.59000*78.59000*78.61000*78.53000
05/21/2004 07:10:00*78.59000*78.61000*78.66000*78.58000
05/21/2004 07:15:00*78.61000*78.55000*78.68000*78.50000
05/21/2004 07:20:00*78.52000*78.52000*78.61000*78.49000
05/21/2004 07:25:00*78.51000*78.54000*78.59000*78.48000
05/21/2004 07:30:00*78.52000*78.46000*78.63000*78.45000
05/21/2004 07:35:00*78.47000*78.50000*78.55000*78.46000
05/21/2004 07:40:00*78.49000*78.44000*78.55000*78.40000
05/21/2004 07:45:00*78.43000*78.47000*78.51000*78.39000
05/21/2004 07:50:00*78.47000*78.52000*78.54000*78.45000
05/21/2004 07:55:00*78.59000*78.47000*78.59000*78.42000
05/21/2004 08:00:00*78.47000*78.50000*78.52000*78.41000
05/21/2004 08:05:00*78.49000*78.54000*78.54000*78.45000
05/21/2004 08:10:00*78.53000*78.50000*78.61000*78.49000
05/21/2004 08:15:00*78.53000*78.50000*78.55000*78.48000
05/21/2004 08:20:00*78.52000*78.49000*78.56000*78.46000
05/21/2004 08:25:00*78.53000*78.49000*78.55000*78.43000
05/21/2004 08:30:00*78.48000*78.44000*78.51000*78.41000
05/21/2004 08:35:00*78.43000*78.44000*78.46000*78.35000
05/21/2004 08:40:00*78.43000*78.43000*78.50000*78.39000
05/21/2004 08:45:00*78.43000*78.43000*78.46000*78.39000
05/21/2004 08:50:00*78.44000*78.48000*78.49000*78.43000
05/21/2004 08:55:00*78.49000*78.54000*78.55000*78.45000
05/21/2004 09:00:00*78.52000*78.61000*78.67000*78.47000
05/21/2004 09:05:00*78.59000*78.67000*78.73000*78.48000
05/21/2004 09:10:00*78.68000*78.59000*78.71000*78.59000
05/21/2004 09:15:00*78.59000*78.54000*78.71000*78.51000
05/21/2004 09:20:00*78.53000*78.53000*78.66000*78.48000
05/21/2004 09:25:00*78.53000*78.61000*78.64000*78.53000
05/21/2004 09:30:00*78.61000*78.65000*78.71000*78.58000
05/21/2004 09:35:00*78.68000*78.61000*78.70000*78.57000
05/21/2004 09:40:00*78.61000*78.55000*78.69000*78.53000
05/21/2004 09:45:00*78.57000*78.58000*78.60000*78.53000
05/21/2004 09:50:00*78.59000*78.61000*78.64000*78.53000
05/21/2004 09:55:00*78.63000*78.54000*78.63000*78.48000
05/21/2004 10:00:00*78.55000*78.63000*78.63000*78.52000
05/21/2004 10:05:00*78.63000*78.59000*78.66000*78.56000
05/21/2004 10:10:00*78.57000*78.54000*78.65000*78.54000
05/21/2004 10:15:00*78.56000*78.51000*78.59000*78.51000
05/21/2004 10:20:00*78.53000*78.54000*78.61000*78.47000
05/21/2004 10:25:00*78.48000*78.49000*78.60000*78.44000
05/21/2004 10:30:00*78.50000*78.48000*78.54000*78.44000
05/21/2004 10:35:00*78.49000*78.53000*78.56000*78.46000
05/21/2004 10:40:00*78.52000*78.58000*78.59000*78.49000
05/21/2004 10:45:00*78.57000*78.60000*78.64000*78.54000
05/21/2004 10:50:00*78.62000*78.71000*78.75000*78.60000
05/21/2004 10:55:00*78.70000*78.70000*78.75000*78.62000
05/21/2004 11:00:00*78.72000*78.66000*78.75000*78.64000
05/21/2004 11:05:00*78.65000*78.72000*78.72000*78.65000
05/21/2004 11:10:00*78.71000*78.70000*78.78000*78.67000
05/21/2004 11:15:00*78.73000*78.65000*78.74000*78.63000
05/21/2004 11:20:00*78.66000*78.56000*78.74000*78.56000
05/21/2004 11:25:00*78.57000*78.64000*78.73000*78.55000
05/21/2004 11:30:00*78.64000*78.68000*78.74000*78.61000
05/21/2004 11:35:00*78.68000*78.57000*78.73000*78.54000
05/21/2004 11:40:00*78.57000*78.60000*78.72000*78.55000
05/21/2004 11:45:00*78.59000*78.64000*78.69000*78.59000
05/21/2004 11:50:00*78.65000*78.62000*78.68000*78.61000
05/21/2004 11:55:00*78.63000*78.61000*78.70000*78.54000
05/21/2004 12:00:00*78.58000*78.57000*78.70000*78.55000
05/21/2004 12:05:00*78.58000*78.49000*78.65000*78.44000
05/21/2004 12:10:00*78.50000*78.52000*78.65000*78.47000
05/21/2004 12:15:00*78.53000*78.58000*78.66000*78.44000
05/21/2004 12:20:00*78.58000*78.62000*78.62000*78.55000
05/21/2004 12:25:00*78.63000*78.59000*78.64000*78.57000
05/21/2004 12:30:00*78.60000*78.69000*78.71000*78.57000
05/21/2004 12:35:00*78.70000*78.72000*78.77000*78.67000
05/21/2004 12:40:00*78.71000*78.69000*78.74000*78.65000
05/21/2004 12:45:00*78.68000*78.64000*78.71000*78.55000
05/21/2004 12:50:00*78.65000*78.61000*78.65000*78.58000
05/21/2004 12:55:00*78.62000*78.58000*78.66000*78.57000
05/21/2004 13:00:00*78.57000*78.63000*78.67000*78.57000
05/21/2004 13:05:00*78.62000*78.69000*78.79000*78.58000
05/21/2004 13:10:00*78.71000*78.67000*78.76000*78.65000
05/21/2004 13:15:00*78.69000*78.74000*78.77000*78.67000
05/21/2004 13:20:00*78.74000*78.73000*78.78000*78.70000
05/21/2004 13:25:00*78.71000*78.68000*78.74000*78.67000
05/21/2004 13:30:00*78.67000*78.63000*78.72000*78.61000
05/21/2004 13:35:00*78.66000*78.60000*78.67000*78.56000
05/21/2004 13:40:00*78.60000*78.56000*78.61000*78.54000
05/21/2004 13:45:00*78.59000*78.56000*78.63000*78.55000
05/21/2004 13:50:00*78.57000*78.61000*78.63000*78.54000
05/21/2004 13:55:00*78.62000*78.62000*78.62000*78.62000
05/21/2004 14:00:00*78.65000*78.58000*78.65000*78.58000
05/21/2004 14:05:00*78.60000*78.59000*78.60000*78.58000
05/21/2004 14:10:00*78.64000*78.66000*78.67000*78.63000
05/21/2004 14:15:00*78.67000*78.63000*78.70000*78.63000
05/21/2004 14:20:00*78.61000*78.58000*78.71000*78.54000
05/21/2004 14:25:00*78.56000*78.50000*78.71000*78.42000
05/21/2004 14:30:00*78.53000*78.47000*78.53000*78.45000
05/21/2004 14:35:00*78.47000*78.45000*78.54000*78.41000
05/21/2004 14:40:00*78.46000*78.41000*78.49000*78.37000
05/21/2004 14:45:00*78.39000*78.46000*78.46000*78.35000
05/21/2004 14:50:00*78.43000*78.39000*78.49000*78.34000
05/21/2004 14:55:00*78.40000*78.41000*78.46000*78.25000
05/21/2004 15:00:00*78.42000*78.40000*78.49000*78.39000
05/21/2004 15:05:00*78.42000*78.27000*78.46000*78.22000
05/21/2004 15:10:00*78.27000*78.34000*78.43000*78.24000
05/21/2004 15:15:00*78.32000*78.37000*78.43000*78.30000
05/21/2004 15:20:00*78.36000*78.37000*78.43000*78.33000
05/21/2004 15:25:00*78.37000*78.37000*78.41000*78.31000
05/21/2004 15:30:00*78.36000*78.38000*78.44000*78.33000
05/21/2004 15:35:00*78.37000*78.35000*78.44000*78.32000
05/21/2004 15:40:00*78.38000*78.33000*78.43000*78.32000
05/21/2004 15:45:00*78.32000*78.36000*78.46000*78.31000
05/21/2004 15:50:00*78.38000*78.38000*78.41000*78.36000
05/21/2004 15:55:00*78.41000*78.40000*78.43000*78.37000
05/21/2004 16:00:00*78.40000*78.37000*78.45000*78.36000
05/21/2004 16:05:00*78.42000*78.32000*78.42000*78.32000
05/21/2004 16:10:00*78.34000*78.38000*78.40000*78.32000
05/21/2004 16:15:00*78.34000*78.33000*78.36000*78.33000
05/21/2004 16:20:00*78.33000*78.36000*78.42000*78.32000
05/21/2004 16:25:00*78.39000*78.44000*78.45000*78.36000
05/21/2004 16:30:00*78.43000*78.41000*78.47000*78.38000
05/21/2004 16:35:00*78.46000*78.41000*78.48000*78.40000
05/21/2004 16:40:00*78.42000*78.47000*78.48000*78.38000
05/21/2004 16:45:00*78.41000*78.45000*78.47000*78.36000
05/21/2004 16:50:00*78.39000*78.39000*78.45000*78.38000
05/21/2004 16:55:00*78.39000*78.39000*78.45000*78.34000
05/21/2004 17:00:00*78.39000*78.37000*78.47000*78.37000
