08/16/2004 17:05:00*79.39000*79.39000*79.39000*79.30000
08/16/2004 17:10:00*79.36000*79.39000*79.40000*79.35000
08/16/2004 17:15:00*79.36000*79.38000*79.41000*79.36000
08/16/2004 17:20:00*79.38000*79.31000*79.38000*79.31000
08/16/2004 17:25:00*79.38000*79.26000*79.38000*79.25000
08/16/2004 17:30:00*79.29000*79.27000*79.30000*79.23000
08/16/2004 17:35:00*79.26000*79.31000*79.33000*79.26000
08/16/2004 17:40:00*79.29000*79.30000*79.31000*79.17000
08/16/2004 17:45:00*79.31000*79.28000*79.34000*79.27000
08/16/2004 17:50:00*79.31000*79.28000*79.35000*79.27000
08/16/2004 17:55:00*79.32000*79.32000*79.36000*79.29000
08/16/2004 18:00:00*79.31000*79.31500*79.33000*79.29000
08/16/2004 18:05:00*79.33000*79.34000*79.36000*79.29000
08/16/2004 18:10:00*79.33000*79.33000*79.35000*79.31000
08/16/2004 18:15:00*79.35000*79.29000*79.35000*79.27000
08/16/2004 18:20:00*79.31000*79.29000*79.31000*79.28000
08/16/2004 18:25:00*79.33000*79.29000*79.35000*79.29000
08/16/2004 18:30:00*79.30000*79.25000*79.32000*79.21000
08/16/2004 18:35:00*79.24000*79.25000*79.26000*79.22000
08/16/2004 18:40:00*79.26000*79.24000*79.31000*79.23000
08/16/2004 18:45:00*79.24000*79.22000*79.28000*79.21000
08/16/2004 18:50:00*79.23000*79.24000*79.30000*79.22000
08/16/2004 18:55:00*79.27000*79.23000*79.28000*79.20000
08/16/2004 19:00:00*79.22000*79.23000*79.27000*79.20000
08/16/2004 19:05:00*79.25000*79.24000*79.38000*79.21000
08/16/2004 19:10:00*79.24000*79.25000*79.25000*79.21000
08/16/2004 19:15:00*79.24000*79.29000*79.29000*79.23000
08/16/2004 19:20:00*79.26000*79.32000*79.33000*79.25000
08/16/2004 19:25:00*79.35000*79.32000*79.36000*79.29000
08/16/2004 19:30:00*79.31000*79.34000*79.37000*79.31000
08/16/2004 19:35:00*79.35000*79.34000*79.36000*79.32000
08/16/2004 19:40:00*79.35000*79.39000*79.40000*79.33000
08/16/2004 19:45:00*79.35000*79.36000*79.39000*79.34000
08/16/2004 19:50:00*79.35000*79.35000*79.37000*79.34000
08/16/2004 19:55:00*79.40000*79.37000*79.40000*79.33000
08/16/2004 20:00:00*79.38000*79.30000*79.39000*79.28000
08/16/2004 20:05:00*79.30000*79.36000*79.38000*79.30000
08/16/2004 20:10:00*79.36000*79.39000*79.43000*79.34000
08/16/2004 20:15:00*79.40000*79.41000*79.42000*79.38000
08/16/2004 20:20:00*79.42000*79.39000*79.43000*79.37000
08/16/2004 20:25:00*79.41000*79.41000*79.43000*79.37000
08/16/2004 20:30:00*79.42000*79.44000*79.46000*79.40000
08/16/2004 20:35:00*79.40000*79.40000*79.45000*79.39000
08/16/2004 20:40:00*79.39000*79.41000*79.42000*79.38000
08/16/2004 20:45:00*79.39000*79.40000*79.44000*79.39000
08/16/2004 20:50:00*79.41000*79.43000*79.46000*79.40000
08/16/2004 20:55:00*79.46000*79.48000*79.49000*79.42000
08/16/2004 21:00:00*79.46000*79.50000*79.50000*79.44000
08/16/2004 21:05:00*79.49000*79.44000*79.52000*79.43000
08/16/2004 21:10:00*79.41000*79.41000*79.45000*79.38000
08/16/2004 21:15:00*79.41000*79.36000*79.41000*79.35000
08/16/2004 21:20:00*79.39000*79.42000*79.42000*79.35000
08/16/2004 21:25:00*79.41000*79.37000*79.41000*79.36000
08/16/2004 21:30:00*79.36000*79.38000*79.41000*79.35000
08/16/2004 21:35:00*79.43000*79.38000*79.43000*79.35000
08/16/2004 21:40:00*79.38000*79.45000*79.45000*79.38000
08/16/2004 21:45:00*79.45000*79.45000*79.48000*79.41000
08/16/2004 21:50:00*79.46000*79.46000*79.51000*79.44000
08/16/2004 21:55:00*79.48000*79.47000*79.49000*79.44000
08/16/2004 22:00:00*79.49000*79.45000*79.49000*79.45000
08/16/2004 22:05:00*79.46000*79.44000*79.46000*79.42000
08/16/2004 22:10:00*79.43000*79.44000*79.47000*79.42000
08/16/2004 22:15:00*79.44000*79.45000*79.47000*79.42000
08/16/2004 22:20:00*79.45000*79.44000*79.48000*79.42000
08/16/2004 22:25:00*79.43000*79.42000*79.48000*79.41000
08/16/2004 22:30:00*79.43000*79.42000*79.45000*79.41000
08/16/2004 22:35:00*79.42000*79.39000*79.45000*79.38000
08/16/2004 22:40:00*79.39000*79.38000*79.41000*79.37000
08/16/2004 22:45:00*79.37000*79.37000*79.43000*79.36000
08/16/2004 22:50:00*79.39000*79.40000*79.42000*79.36000
08/16/2004 22:55:00*79.42000*79.39000*79.45000*79.36000
08/16/2004 23:00:00*79.40000*79.35000*79.41000*79.33000
08/16/2004 23:05:00*79.35000*79.35000*79.40000*79.33000
08/16/2004 23:10:00*79.36000*79.36000*79.38000*79.28000
08/16/2004 23:15:00*79.41000*79.39000*79.44000*79.34000
08/16/2004 23:20:00*79.39000*79.36000*79.39000*79.36000
08/16/2004 23:25:00*79.38000*79.40000*79.41000*79.36000
08/16/2004 23:30:00*79.39000*79.37000*79.42000*79.37000
08/16/2004 23:35:00*79.37000*79.36000*79.43000*79.34000
08/16/2004 23:40:00*79.35000*79.38000*79.40000*79.33000
08/16/2004 23:45:00*79.36000*79.36000*79.39000*79.33000
08/16/2004 23:50:00*79.35000*79.35000*79.37000*79.32000
08/16/2004 23:55:00*79.34000*79.39000*79.39000*79.31000
08/17/2004 00:00:00*79.38000*79.38000*79.43000*79.38000
08/17/2004 00:05:00*79.37000*79.40000*79.49000*79.37000
08/17/2004 00:10:00*79.40000*79.42000*79.43000*79.38000
08/17/2004 00:15:00*79.43000*79.43000*79.44000*79.39000
08/17/2004 00:20:00*79.42000*79.44000*79.48000*79.41000
08/17/2004 00:25:00*79.47000*79.40000*79.48000*79.40000
08/17/2004 00:30:00*79.43000*79.43000*79.44000*79.40000
08/17/2004 00:35:00*79.41000*79.41000*79.44000*79.37000
08/17/2004 00:40:00*79.39000*79.40000*79.42000*79.36000
08/17/2004 00:45:00*79.39000*79.44000*79.45000*79.38000
08/17/2004 00:50:00*79.45000*79.42000*79.46000*79.40000
08/17/2004 00:55:00*79.49000*79.40000*79.49000*79.39000
08/17/2004 01:00:00*79.41000*79.39000*79.42000*79.38000
08/17/2004 01:05:00*79.39000*79.37000*79.42000*79.36000
08/17/2004 01:10:00*79.37000*79.39000*79.39000*79.35000
08/17/2004 01:15:00*79.41000*79.38000*79.41000*79.35000
08/17/2004 01:20:00*79.36000*79.37000*79.41000*79.35000
08/17/2004 01:25:00*79.41000*79.38000*79.41000*79.36000
08/17/2004 01:30:00*79.39000*79.40000*79.44000*79.37000
08/17/2004 01:35:00*79.40000*79.36000*79.40000*79.35000
08/17/2004 01:40:00*79.37000*79.35000*79.38000*79.33000
08/17/2004 01:45:00*79.38000*79.36000*79.43000*79.35000
08/17/2004 01:50:00*79.36000*79.34000*79.40000*79.33000
08/17/2004 01:55:00*79.38000*79.42000*79.46000*79.33000
08/17/2004 02:00:00*79.40000*79.37000*79.43000*79.34000
08/17/2004 02:05:00*79.37000*79.37000*79.43000*79.34000
08/17/2004 02:10:00*79.39000*79.37000*79.45000*79.36000
08/17/2004 02:15:00*79.40000*79.36000*79.53000*79.33000
08/17/2004 02:20:00*79.36000*79.33000*79.43000*79.31000
08/17/2004 02:25:00*79.34000*79.29000*79.41000*79.27000
08/17/2004 02:30:00*79.30000*79.27000*79.32000*79.27000
08/17/2004 02:35:00*79.27000*79.16000*79.31000*79.15000
08/17/2004 02:40:00*79.15000*79.19000*79.22000*79.14000
08/17/2004 02:45:00*79.17000*79.20000*79.25000*79.17000
08/17/2004 02:50:00*79.21000*79.20000*79.25000*79.19000
08/17/2004 02:55:00*79.22000*79.18000*79.22000*79.15000
08/17/2004 03:00:00*79.19000*79.22000*79.30000*79.12000
08/17/2004 03:05:00*79.26000*79.20000*79.32000*79.18000
08/17/2004 03:10:00*79.19000*79.25000*79.27000*79.16000
08/17/2004 03:15:00*79.27000*79.18000*79.27000*79.17000
08/17/2004 03:20:00*79.22000*79.25000*79.28000*79.15000
08/17/2004 03:25:00*79.26000*79.23000*79.27000*79.12000
08/17/2004 03:30:00*79.23000*79.20000*79.27000*79.15000
08/17/2004 03:35:00*79.20000*79.19000*79.26000*79.16000
08/17/2004 03:40:00*79.18000*79.20000*79.27000*79.17000
08/17/2004 03:45:00*79.24000*79.29000*79.30000*79.18000
08/17/2004 03:50:00*79.27000*79.26000*79.31000*79.25000
08/17/2004 03:55:00*79.27000*79.26000*79.30000*79.21000
08/17/2004 04:00:00*79.24000*79.22000*79.27000*79.20000
08/17/2004 04:05:00*79.17000*79.22000*79.24000*79.17000
08/17/2004 04:10:00*79.20000*79.25000*79.29000*79.20000
08/17/2004 04:15:00*79.27000*79.24000*79.34000*79.20000
08/17/2004 04:20:00*79.23000*79.21000*79.35000*79.20000
08/17/2004 04:25:00*79.21000*79.20000*79.25000*79.19000
08/17/2004 04:30:00*79.21000*79.23000*79.23000*79.13000
08/17/2004 04:35:00*79.20000*79.20000*79.24000*79.16000
08/17/2004 04:40:00*79.22000*79.18000*79.23000*79.16000
08/17/2004 04:45:00*79.20000*79.21000*79.26000*79.16000
08/17/2004 04:50:00*79.23000*79.23000*79.25000*79.19000
08/17/2004 04:55:00*79.23000*79.25000*79.31000*79.22000
08/17/2004 05:00:00*79.26000*79.26000*79.30000*79.23000
08/17/2004 05:05:00*79.26000*79.28000*79.34000*79.24000
08/17/2004 05:10:00*79.27000*79.30000*79.33000*79.27000
08/17/2004 05:15:00*79.28000*79.29000*79.36000*79.28000
08/17/2004 05:20:00*79.32000*79.34000*79.36000*79.30000
08/17/2004 05:25:00*79.30000*79.33000*79.36000*79.30000
08/17/2004 05:30:00*79.34000*79.34000*79.38000*79.30000
08/17/2004 05:35:00*79.36000*79.30000*79.36000*79.28000
08/17/2004 05:40:00*79.30000*79.31000*79.49000*79.30000
08/17/2004 05:45:00*79.30000*79.30000*79.36000*79.29000
08/17/2004 05:50:00*79.31000*79.29000*79.35000*79.27000
08/17/2004 05:55:00*79.34000*79.20000*79.40000*79.19000
08/17/2004 06:00:00*79.21000*79.19000*79.25000*79.19000
08/17/2004 06:05:00*79.25000*79.25000*79.27000*79.19000
08/17/2004 06:10:00*79.25000*79.25000*79.25000*79.21000
08/17/2004 06:15:00*79.26000*79.28000*79.29000*79.23000
08/17/2004 06:20:00*79.27000*79.23000*79.28000*79.22000
08/17/2004 06:25:00*79.23000*79.22000*79.26000*79.18000
08/17/2004 06:30:00*79.21000*79.22000*79.25000*79.19000
08/17/2004 06:35:00*79.26000*79.21000*79.26000*79.19000
08/17/2004 06:40:00*79.19000*79.20000*79.24000*79.17000
08/17/2004 06:45:00*79.23000*79.25000*79.29000*79.19000
08/17/2004 06:50:00*79.27000*79.25000*79.28000*79.21000
08/17/2004 06:55:00*79.28000*79.29000*79.32000*79.25000
08/17/2004 07:00:00*79.28000*79.31000*79.33000*79.25000
08/17/2004 07:05:00*79.35000*79.33000*79.35000*79.28000
08/17/2004 07:10:00*79.34000*79.31000*79.37000*79.30000
08/17/2004 07:15:00*79.30000*79.34000*79.38000*79.26000
08/17/2004 07:20:00*79.35000*79.34000*79.38000*79.33000
08/17/2004 07:25:00*79.38000*79.33000*79.38000*79.31000
08/17/2004 07:30:00*79.31000*79.30000*79.38000*79.28000
08/17/2004 07:35:00*79.31000*79.28000*79.32000*79.27000
08/17/2004 07:40:00*79.29000*79.32000*79.35000*79.28000
08/17/2004 07:45:00*79.32000*79.32000*79.37000*79.30000
08/17/2004 07:50:00*79.34000*79.34000*79.37000*79.28000
08/17/2004 07:55:00*79.37000*79.24000*79.37000*79.16000
08/17/2004 08:00:00*79.25000*79.23000*79.28000*79.20000
08/17/2004 08:05:00*79.23000*79.18000*79.29000*79.16000
08/17/2004 08:10:00*79.18000*79.20000*79.25000*79.17000
08/17/2004 08:15:00*79.21000*79.30000*79.32000*79.19000
08/17/2004 08:20:00*79.31000*79.24000*79.32000*79.23000
08/17/2004 08:25:00*79.25000*79.24000*79.34000*79.21000
08/17/2004 08:30:00*79.23000*79.24000*79.31000*79.20000
08/17/2004 08:35:00*79.25000*79.19000*79.35000*79.09000
08/17/2004 08:40:00*79.18000*79.24000*79.31000*79.18000
08/17/2004 08:45:00*79.26000*79.08000*79.27000*79.03000
08/17/2004 08:50:00*79.07000*79.09000*79.16000*79.06000
08/17/2004 08:55:00*79.12000*79.14000*79.27000*79.06000
08/17/2004 09:00:00*79.15000*79.06000*79.21000*79.04000
08/17/2004 09:05:00*79.07000*79.00000*79.08000*78.94000
08/17/2004 09:10:00*79.00000*78.91000*79.03000*78.87000
08/17/2004 09:15:00*78.94000*79.07000*79.12000*78.83000
08/17/2004 09:20:00*79.06000*79.04000*79.16000*79.02000
08/17/2004 09:25:00*79.04000*79.01000*79.09000*78.98000
08/17/2004 09:30:00*79.00000*79.00000*79.07000*78.96000
08/17/2004 09:35:00*78.99000*78.94000*79.06000*78.93000
08/17/2004 09:40:00*78.93000*78.98000*79.02000*78.93000
08/17/2004 09:45:00*79.01000*78.97000*79.02000*78.89000
08/17/2004 09:50:00*78.99000*79.00000*79.02000*78.92000
08/17/2004 09:55:00*79.04000*78.94000*79.04000*78.94000
08/17/2004 10:00:00*78.95000*78.98000*79.00000*78.91000
08/17/2004 10:05:00*79.00000*78.92000*79.09000*78.92000
08/17/2004 10:10:00*78.93000*78.93000*79.08000*78.88000
08/17/2004 10:15:00*78.90000*78.90000*79.12000*78.87000
08/17/2004 10:20:00*78.89000*78.90000*78.92000*78.82000
08/17/2004 10:25:00*78.89000*78.87000*78.96000*78.80000
08/17/2004 10:30:00*78.88000*78.84000*79.00000*78.83000
08/17/2004 10:35:00*78.83000*78.75000*78.96000*78.70000
08/17/2004 10:40:00*78.75000*78.69000*78.86000*78.66000
08/17/2004 10:45:00*78.73000*78.67000*78.86000*78.65000
08/17/2004 10:50:00*78.65000*78.81000*78.81000*78.63000
08/17/2004 10:55:00*78.73000*78.68000*78.81000*78.62000
08/17/2004 11:00:00*78.66000*78.50000*78.74000*78.49000
08/17/2004 11:05:00*78.51000*78.49000*78.56000*78.43000
08/17/2004 11:10:00*78.50000*78.49000*78.53000*78.47000
08/17/2004 11:15:00*78.49000*78.57000*78.58000*78.49000
08/17/2004 11:20:00*78.58000*78.60000*78.63000*78.55000
08/17/2004 11:25:00*78.59000*78.44000*78.61000*78.44000
08/17/2004 11:30:00*78.45000*78.54000*78.60000*78.45000
08/17/2004 11:35:00*78.55000*78.67000*78.67000*78.50000
08/17/2004 11:40:00*78.67000*78.65000*78.68000*78.60000
08/17/2004 11:45:00*78.65000*78.65000*78.70000*78.61000
08/17/2004 11:50:00*78.63000*78.64000*78.69000*78.62000
08/17/2004 11:55:00*78.64000*78.65000*78.70000*78.60000
08/17/2004 12:00:00*78.66000*78.67000*78.70000*78.62000
08/17/2004 12:05:00*78.64000*78.73000*78.74000*78.63000
08/17/2004 12:10:00*78.71000*78.73000*78.75000*78.65000
08/17/2004 12:15:00*78.72000*78.73000*78.78000*78.70000
08/17/2004 12:20:00*78.75000*78.75000*78.80000*78.73000
08/17/2004 12:25:00*78.78000*78.71000*78.78000*78.70000
08/17/2004 12:30:00*78.77000*78.76000*78.84000*78.75000
08/17/2004 12:35:00*78.76000*78.68000*78.79000*78.67000
08/17/2004 12:40:00*78.69000*78.72000*78.74000*78.67000
08/17/2004 12:45:00*78.73000*78.69000*78.78000*78.67000
08/17/2004 12:50:00*78.69000*78.65000*78.74000*78.63000
08/17/2004 12:55:00*78.66000*78.65000*78.68000*78.57000
08/17/2004 13:00:00*78.63000*78.66000*78.70000*78.62000
08/17/2004 13:05:00*78.69000*78.62000*78.70000*78.62000
08/17/2004 13:10:00*78.62000*78.65000*78.67000*78.60000
08/17/2004 13:15:00*78.66000*78.67000*78.74000*78.62000
08/17/2004 13:20:00*78.68000*78.70000*78.71000*78.61000
08/17/2004 13:25:00*78.65000*78.65000*78.68000*78.63000
08/17/2004 13:30:00*78.66000*78.63000*78.67000*78.62000
08/17/2004 13:35:00*78.70000*78.68000*78.70000*78.64000
08/17/2004 13:40:00*78.66000*78.68000*78.71000*78.65000
08/17/2004 13:45:00*78.67000*78.63000*78.71000*78.60000
08/17/2004 13:50:00*78.65000*78.62000*78.70000*78.60000
08/17/2004 13:55:00*78.60000*78.64000*78.64000*78.53000
08/17/2004 14:00:00*78.60000*78.59000*78.64000*78.58000
08/17/2004 14:05:00*78.60000*78.63000*78.64000*78.55000
08/17/2004 14:10:00*78.64000*78.62000*78.66000*78.60000
08/17/2004 14:15:00*78.61000*78.66000*78.69000*78.61000
08/17/2004 14:20:00*78.65000*78.62000*78.71000*78.61000
08/17/2004 14:25:00*78.62000*78.64000*78.67000*78.61000
08/17/2004 14:30:00*78.65000*78.67000*78.72000*78.62000
08/17/2004 14:35:00*78.65000*78.69000*78.72000*78.65000
08/17/2004 14:40:00*78.68000*78.67000*78.72000*78.65000
08/17/2004 14:45:00*78.65000*78.73000*78.73000*78.64000
08/17/2004 14:50:00*78.67000*78.67000*78.73000*78.65000
08/17/2004 14:55:00*78.70000*78.67000*78.72000*78.64000
08/17/2004 15:00:00*78.69000*78.73000*78.79000*78.64000
08/17/2004 15:05:00*78.76000*78.72000*78.80000*78.70000
08/17/2004 15:10:00*78.76000*78.80000*78.80000*78.71000
08/17/2004 15:15:00*78.73000*78.75000*78.81000*78.71000
08/17/2004 15:20:00*78.76000*78.74000*78.80000*78.62000
08/17/2004 15:25:00*78.75000*78.74000*78.79000*78.73000
08/17/2004 15:30:00*78.75000*78.76000*78.83000*78.73000
08/17/2004 15:35:00*78.76000*78.74000*78.80000*78.71000
08/17/2004 15:40:00*78.76000*78.76000*78.80000*78.72000
08/17/2004 15:45:00*78.78000*78.75000*78.78000*78.72000
08/17/2004 15:50:00*78.74000*78.75000*78.81000*78.73000
08/17/2004 15:55:00*78.75000*78.79000*78.79000*78.73000
08/17/2004 16:00:00*78.81000*78.74000*78.82000*78.72000
08/17/2004 16:05:00*78.76000*78.71000*78.79000*78.66000
08/17/2004 16:10:00*78.68000*78.68000*78.75000*78.66000
08/17/2004 16:15:00*78.72000*78.74000*78.80000*78.71000
08/17/2004 16:20:00*78.75000*78.77000*78.81000*78.72000
08/17/2004 16:25:00*78.77000*78.75000*78.79000*78.74000
08/17/2004 16:30:00*78.76000*78.79000*78.82000*78.74000
08/17/2004 16:35:00*78.77000*78.76000*78.85000*78.73000
08/17/2004 16:40:00*78.75000*78.78000*78.85000*78.72000
08/17/2004 16:45:00*78.79000*78.76000*78.83000*78.76000
08/17/2004 16:50:00*78.76000*78.77000*78.82000*78.75000
08/17/2004 16:55:00*78.76000*78.76000*78.83000*78.76000
08/17/2004 17:00:00*78.75000*78.78000*78.80000*78.75000
