09/08/2004 17:05:00*76.16000*76.17000*76.19000*76.14000
09/08/2004 17:10:00*76.17000*76.17000*76.21000*76.14000
09/08/2004 17:15:00*76.18000*76.20000*76.27000*76.17000
09/08/2004 17:20:00*76.21000*76.23000*76.24000*76.19000
09/08/2004 17:25:00*76.22000*76.24000*76.25000*76.17000
09/08/2004 17:30:00*76.25000*76.22000*76.26000*76.19000
09/08/2004 17:35:00*76.22000*76.20000*76.24000*76.19000
09/08/2004 17:40:00*76.22000*76.25000*76.31000*76.20000
09/08/2004 17:45:00*76.30000*76.26000*76.30000*76.23000
09/08/2004 17:50:00*76.27000*76.24000*76.28000*76.23000
09/08/2004 17:55:00*76.24000*76.29000*76.30000*76.24000
09/08/2004 18:00:00*76.28000*76.26000*76.34000*76.26000
09/08/2004 18:05:00*76.27000*76.24000*76.29000*76.23000
09/08/2004 18:10:00*76.23000*76.21000*76.24000*76.20000
09/08/2004 18:15:00*76.22000*76.23000*76.23000*76.20000
09/08/2004 18:20:00*76.21000*76.23000*76.23000*76.19000
09/08/2004 18:25:00*76.20000*76.20000*76.24000*76.17000
09/08/2004 18:30:00*76.18000*76.18000*76.22000*76.18000
09/08/2004 18:35:00*76.19000*76.17000*76.19000*76.15000
09/08/2004 18:40:00*76.18000*76.20000*76.21000*76.15000
09/08/2004 18:45:00*76.20000*76.14000*76.21000*76.13000
09/08/2004 18:50:00*76.15000*76.16000*76.20000*76.14000
09/08/2004 18:55:00*76.15000*76.15000*76.18000*76.11000
09/08/2004 19:00:00*76.16000*76.16000*76.19000*76.13000
09/08/2004 19:05:00*76.19000*76.18000*76.20000*76.15000
09/08/2004 19:10:00*76.19000*76.16000*76.21000*76.12000
09/08/2004 19:15:00*76.15000*76.04000*76.16000*76.04000
09/08/2004 19:20:00*76.04000*76.05000*76.08000*76.03000
09/08/2004 19:25:00*76.06000*76.04000*76.07000*76.01000
09/08/2004 19:30:00*76.05000*76.08000*76.09000*76.04000
09/08/2004 19:35:00*76.08000*76.08000*76.12000*76.06000
09/08/2004 19:40:00*76.09000*76.11000*76.13000*76.07000
09/08/2004 19:45:00*76.11000*76.06000*76.13000*76.06000
09/08/2004 19:50:00*76.03000*76.05000*76.07000*76.01000
09/08/2004 19:55:00*76.04000*76.04000*76.10000*76.04000
09/08/2004 20:00:00*76.03000*76.02000*76.06000*76.00000
09/08/2004 20:05:00*76.01000*76.05000*76.05000*76.00000
09/08/2004 20:10:00*76.04000*76.07000*76.09000*76.03000
09/08/2004 20:15:00*76.07000*76.08000*76.10000*76.06000
09/08/2004 20:20:00*76.11000*76.13000*76.15000*76.08000
09/08/2004 20:25:00*76.12000*76.14000*76.17000*76.11000
09/08/2004 20:30:00*76.17000*76.13000*76.17000*76.09000
09/08/2004 20:35:00*76.13000*76.16000*76.18000*76.11000
09/08/2004 20:40:00*76.15000*76.17000*76.19000*76.14000
09/08/2004 20:45:00*76.18000*76.16000*76.21000*76.11000
09/08/2004 20:50:00*76.12000*76.11000*76.16000*76.11000
09/08/2004 20:55:00*76.13000*76.12000*76.14000*76.07000
09/08/2004 21:00:00*76.12000*76.11000*76.14000*76.07000
09/08/2004 21:05:00*76.11000*76.07000*76.14000*76.07000
09/08/2004 21:10:00*76.09000*76.10000*76.13000*76.08000
09/08/2004 21:15:00*76.10000*76.11000*76.13000*76.07000
09/08/2004 21:20:00*76.14000*76.15000*76.15000*76.09000
09/08/2004 21:25:00*76.15000*76.18000*76.19000*76.08000
09/08/2004 21:30:00*76.17000*76.14000*76.20000*76.13000
09/08/2004 21:35:00*76.14000*75.93000*76.16000*75.87000
09/08/2004 21:40:00*75.95000*75.95000*76.00000*75.92000
09/08/2004 21:45:00*75.93000*75.96000*75.98000*75.93000
09/08/2004 21:50:00*75.95000*75.89000*75.99000*75.88000
09/08/2004 21:55:00*75.88000*75.88000*75.92000*75.83000
09/08/2004 22:00:00*75.87000*75.82000*75.88000*75.77000
09/08/2004 22:05:00*75.81000*75.86000*75.87000*75.77000
09/08/2004 22:10:00*75.87000*75.85000*75.88000*75.82000
09/08/2004 22:15:00*75.85000*75.85000*75.90000*75.83000
09/08/2004 22:20:00*75.84000*75.84000*75.88000*75.81000
09/08/2004 22:25:00*75.83000*75.84000*75.86000*75.81000
09/08/2004 22:30:00*75.85000*75.81000*75.85000*75.80000
09/08/2004 22:35:00*75.82000*75.84000*75.85000*75.80000
09/08/2004 22:40:00*75.83000*75.80000*75.85000*75.77000
09/08/2004 22:45:00*75.80000*75.84000*75.86000*75.78000
09/08/2004 22:50:00*75.83000*75.84000*75.88000*75.83000
09/08/2004 22:55:00*75.84000*75.85000*75.88000*75.82000
09/08/2004 23:00:00*75.83000*75.86000*75.89000*75.80000
09/08/2004 23:05:00*75.90000*75.88000*75.90000*75.84000
09/08/2004 23:10:00*75.87000*75.86000*75.90000*75.85000
09/08/2004 23:15:00*75.88000*75.93000*75.97000*75.85000
09/08/2004 23:20:00*75.91000*75.93000*75.95000*75.91000
09/08/2004 23:25:00*75.94000*75.93000*75.94000*75.90000
09/08/2004 23:30:00*75.92000*75.92000*75.94000*75.90000
09/08/2004 23:35:00*75.92000*75.81000*75.93000*75.77000
09/08/2004 23:40:00*75.79000*75.87000*75.87000*75.79000
09/08/2004 23:45:00*75.86000*75.87000*75.89000*75.83000
09/08/2004 23:50:00*75.86000*75.92000*75.92000*75.85000
09/08/2004 23:55:00*75.91000*75.90000*75.93000*75.85000
09/09/2004 00:00:00*75.92000*75.87000*75.94000*75.87000
09/09/2004 00:05:00*75.88000*75.90000*75.93000*75.87000
09/09/2004 00:10:00*75.91000*75.94000*75.95000*75.89000
09/09/2004 00:15:00*75.95000*75.99000*76.00000*75.92000
09/09/2004 00:20:00*75.99000*76.06000*76.09000*75.98000
09/09/2004 00:25:00*76.09000*76.02000*76.14000*76.00000
09/09/2004 00:30:00*76.01000*75.96000*76.05000*75.96000
09/09/2004 00:35:00*75.97000*75.94000*76.01000*75.94000
09/09/2004 00:40:00*75.96000*75.92000*75.98000*75.90000
09/09/2004 00:45:00*75.92000*75.91000*75.95000*75.87000
09/09/2004 00:50:00*75.93000*75.94000*75.95000*75.91000
09/09/2004 00:55:00*75.94000*75.94000*75.97000*75.90000
09/09/2004 01:00:00*75.92000*75.91000*75.94000*75.90000
09/09/2004 01:05:00*75.89000*75.91000*76.00000*75.88000
09/09/2004 01:10:00*75.92000*75.94000*75.96000*75.89000
09/09/2004 01:15:00*75.97000*75.92000*75.97000*75.89000
09/09/2004 01:20:00*75.91000*75.90000*75.94000*75.87000
09/09/2004 01:25:00*75.91000*75.92000*75.93000*75.88000
09/09/2004 01:30:00*75.91000*75.92000*75.96000*75.89000
09/09/2004 01:35:00*75.91000*75.91000*75.96000*75.90000
09/09/2004 01:40:00*75.93000*75.92000*75.95000*75.87000
09/09/2004 01:45:00*75.91000*75.93000*75.95000*75.88000
09/09/2004 01:50:00*75.92000*75.93000*75.97000*75.90000
09/09/2004 01:55:00*75.94000*75.95000*75.96000*75.92000
09/09/2004 02:00:00*75.93000*75.92000*75.96000*75.90000
09/09/2004 02:05:00*75.92000*75.94000*76.01000*75.91000
09/09/2004 02:10:00*75.97000*75.94000*75.98000*75.91000
09/09/2004 02:15:00*75.93000*75.91000*76.01000*75.89000
09/09/2004 02:20:00*75.90000*75.93000*76.01000*75.89000
09/09/2004 02:25:00*75.93000*75.86000*75.97000*75.85000
09/09/2004 02:30:00*75.86000*75.78000*75.97000*75.76000
09/09/2004 02:35:00*75.79000*75.76000*75.90000*75.72000
09/09/2004 02:40:00*75.75000*75.67000*75.79000*75.64000
09/09/2004 02:45:00*75.66000*75.71000*75.74000*75.62000
09/09/2004 02:50:00*75.71000*75.75000*75.78000*75.68000
09/09/2004 02:55:00*75.76000*75.77000*75.79000*75.70000
09/09/2004 03:00:00*75.78000*75.77000*75.81000*75.75000
09/09/2004 03:05:00*75.79000*75.76000*75.83000*75.74000
09/09/2004 03:10:00*75.81000*75.87000*75.88000*75.77000
09/09/2004 03:15:00*75.85000*75.83000*75.91000*75.81000
09/09/2004 03:20:00*75.85000*75.85000*75.90000*75.80000
09/09/2004 03:25:00*75.84000*75.83000*75.90000*75.81000
09/09/2004 03:30:00*75.84000*75.90000*75.94000*75.83000
09/09/2004 03:35:00*75.89000*75.93000*75.98000*75.88000
09/09/2004 03:40:00*75.93000*75.99000*76.05000*75.92000
09/09/2004 03:45:00*75.99000*76.02000*76.09000*75.97000
09/09/2004 03:50:00*76.03000*76.03000*76.09000*75.97000
09/09/2004 03:55:00*76.01000*76.04000*76.07000*76.01000
09/09/2004 04:00:00*76.04000*76.04000*76.10000*76.01000
09/09/2004 04:05:00*76.05000*76.00000*76.07000*75.95000
09/09/2004 04:10:00*75.99000*76.07000*76.12000*75.99000
09/09/2004 04:15:00*76.05000*76.07000*76.12000*76.05000
09/09/2004 04:20:00*76.08000*76.09000*76.11000*76.04000
09/09/2004 04:25:00*76.06000*76.06000*76.11000*76.03000
09/09/2004 04:30:00*76.08000*76.02000*76.12000*76.00000
09/09/2004 04:35:00*76.03000*76.06000*76.08000*76.01000
09/09/2004 04:40:00*76.03000*76.03000*76.08000*76.01000
09/09/2004 04:45:00*76.01000*76.08000*76.11000*76.01000
09/09/2004 04:50:00*76.05000*76.01000*76.07000*75.99000
09/09/2004 04:55:00*76.01000*75.97000*76.11000*75.83000
09/09/2004 05:00:00*75.99000*76.00000*76.01000*75.94000
09/09/2004 05:05:00*75.98000*75.95000*76.04000*75.94000
09/09/2004 05:10:00*75.95000*75.97000*76.02000*75.95000
09/09/2004 05:15:00*75.97000*76.00000*76.03000*75.96000
09/09/2004 05:20:00*75.99000*76.03000*76.06000*75.98000
09/09/2004 05:25:00*76.04000*76.07000*76.09000*76.00000
09/09/2004 05:30:00*76.07000*76.17000*76.19000*76.03000
09/09/2004 05:35:00*76.15000*76.15000*76.22000*76.12000
09/09/2004 05:40:00*76.16000*76.17000*76.19000*76.11000
09/09/2004 05:45:00*76.16000*76.16000*76.21000*76.14000
09/09/2004 05:50:00*76.15000*76.20000*76.24000*76.15000
09/09/2004 05:55:00*76.16000*76.21000*76.24000*76.16000
09/09/2004 06:00:00*76.19000*76.14000*76.23000*76.13000
09/09/2004 06:05:00*76.13000*76.15000*76.22000*76.11000
09/09/2004 06:10:00*76.16000*76.13000*76.19000*76.09000
09/09/2004 06:15:00*76.13000*76.13000*76.20000*76.07000
09/09/2004 06:20:00*76.13000*76.17000*76.20000*76.12000
09/09/2004 06:25:00*76.15000*76.15000*76.18000*76.13000
09/09/2004 06:30:00*76.15000*76.17000*76.23000*76.15000
09/09/2004 06:35:00*76.12000*76.11000*76.20000*76.11000
09/09/2004 06:40:00*76.12000*76.10000*76.17000*76.07000
09/09/2004 06:45:00*76.07000*76.08000*76.13000*76.05000
09/09/2004 06:50:00*76.07000*76.08000*76.12000*76.06000
09/09/2004 06:55:00*76.08000*76.11000*76.12000*76.06000
09/09/2004 07:00:00*76.08000*76.12000*76.17000*76.07000
09/09/2004 07:05:00*76.15000*76.13000*76.19000*76.10000
09/09/2004 07:10:00*76.12000*76.12000*76.16000*76.08000
09/09/2004 07:15:00*76.16000*76.17000*76.20000*76.08000
09/09/2004 07:20:00*76.18000*76.08000*76.22000*76.05000
09/09/2004 07:25:00*76.08000*76.04000*76.22000*76.04000
09/09/2004 07:30:00*76.03000*76.01000*76.11000*75.98000
09/09/2004 07:35:00*76.00000*75.97000*76.05000*75.92000
09/09/2004 07:40:00*75.95000*75.89000*76.02000*75.88000
09/09/2004 07:45:00*75.90000*75.97000*76.00000*75.88000
09/09/2004 07:50:00*75.96000*75.94000*76.00000*75.89000
09/09/2004 07:55:00*75.91000*75.93000*76.00000*75.88000
09/09/2004 08:00:00*75.97000*75.89000*75.99000*75.89000
09/09/2004 08:05:00*75.88000*75.86000*75.95000*75.83000
09/09/2004 08:10:00*75.84000*75.91000*75.93000*75.84000
09/09/2004 08:15:00*75.94000*75.94000*75.98000*75.88000
09/09/2004 08:20:00*75.93000*75.94000*76.00000*75.91000
09/09/2004 08:25:00*75.95000*76.01000*76.04000*75.94000
09/09/2004 08:30:00*76.00000*76.00000*76.04000*75.97000
09/09/2004 08:35:00*76.00000*76.05000*76.08000*75.94000
09/09/2004 08:40:00*76.05000*76.03000*76.07000*75.99000
09/09/2004 08:45:00*76.03000*75.97000*76.09000*75.96000
09/09/2004 08:50:00*75.96000*75.92000*76.04000*75.89000
09/09/2004 08:55:00*75.90000*75.87000*76.03000*75.84000
09/09/2004 09:00:00*75.89000*75.64000*75.95000*75.60000
09/09/2004 09:05:00*75.62000*75.70000*75.73000*75.56000
09/09/2004 09:10:00*75.68000*75.72000*75.75000*75.62000
09/09/2004 09:15:00*75.73000*75.76000*75.77000*75.70000
09/09/2004 09:20:00*75.76000*75.77000*75.83000*75.73000
09/09/2004 09:25:00*75.76000*75.73000*75.82000*75.71000
09/09/2004 09:30:00*75.72000*75.71000*75.80000*75.68000
09/09/2004 09:35:00*75.71000*75.71000*75.75000*75.64000
09/09/2004 09:40:00*75.71000*75.75000*75.77000*75.69000
09/09/2004 09:45:00*75.75000*75.72000*75.78000*75.69000
09/09/2004 09:50:00*75.73000*75.83000*75.84000*75.71000
09/09/2004 09:55:00*75.81000*75.76000*75.87000*75.73000
09/09/2004 10:00:00*75.77000*75.75000*75.83000*75.71000
09/09/2004 10:05:00*75.71000*75.67000*75.78000*75.63000
09/09/2004 10:10:00*75.68000*75.69000*75.78000*75.64000
09/09/2004 10:15:00*75.69000*75.67000*75.74000*75.61000
09/09/2004 10:20:00*75.67000*75.65000*75.71000*75.61000
09/09/2004 10:25:00*75.67000*75.59000*75.72000*75.55000
09/09/2004 10:30:00*75.61000*75.59000*75.63000*75.48000
09/09/2004 10:35:00*75.58000*75.67000*75.67000*75.58000
09/09/2004 10:40:00*75.63000*75.71000*75.72000*75.60000
09/09/2004 10:45:00*75.61000*75.62000*75.71000*75.58000
09/09/2004 10:50:00*75.63000*75.54000*75.65000*75.51000
09/09/2004 10:55:00*75.55000*75.50000*75.57000*75.47000
09/09/2004 11:00:00*75.47000*75.38000*75.57000*75.34000
09/09/2004 11:05:00*75.37000*75.45000*75.51000*75.35000
09/09/2004 11:10:00*75.47000*75.33000*75.51000*75.33000
09/09/2004 11:15:00*75.33000*75.47000*75.49000*75.33000
09/09/2004 11:20:00*75.47000*75.52000*75.56000*75.45000
09/09/2004 11:25:00*75.50000*75.53000*75.56000*75.48000
09/09/2004 11:30:00*75.51000*75.54000*75.56000*75.50000
09/09/2004 11:35:00*75.53000*75.56000*75.63000*75.51000
09/09/2004 11:40:00*75.56000*75.50000*75.63000*75.49000
09/09/2004 11:45:00*75.49000*75.43000*75.58000*75.42000
09/09/2004 11:50:00*75.44000*75.43000*75.53000*75.40000
09/09/2004 11:55:00*75.44000*75.39000*75.49000*75.37000
09/09/2004 12:00:00*75.38000*75.43000*75.47000*75.37000
09/09/2004 12:05:00*75.42000*75.42000*75.48000*75.39000
09/09/2004 12:10:00*75.41000*75.50000*75.51000*75.40000
09/09/2004 12:15:00*75.51000*75.43000*75.54000*75.43000
09/09/2004 12:20:00*75.42000*75.40000*75.54000*75.38000
09/09/2004 12:25:00*75.41000*75.38000*75.41000*75.33000
09/09/2004 12:30:00*75.35000*75.34000*75.40000*75.31000
09/09/2004 12:35:00*75.34000*75.27000*75.35000*75.23000
09/09/2004 12:40:00*75.28000*75.28000*75.35000*75.22000
09/09/2004 12:45:00*75.39000*75.31000*75.39000*75.29000
09/09/2004 12:50:00*75.31000*75.34000*75.35000*75.28000
09/09/2004 12:55:00*75.33000*75.33000*75.35000*75.29000
09/09/2004 13:00:00*75.33000*75.31000*75.34000*75.29000
09/09/2004 13:05:00*75.31000*75.30000*75.35000*75.29000
09/09/2004 13:10:00*75.31000*75.32000*75.35000*75.27000
09/09/2004 13:15:00*75.31000*75.36000*75.37000*75.31000
09/09/2004 13:20:00*75.34000*75.35000*75.36000*75.32000
09/09/2004 13:25:00*75.33000*75.40000*75.43000*75.32000
09/09/2004 13:30:00*75.40000*75.40000*75.49000*75.37000
09/09/2004 13:35:00*75.41000*75.42000*75.48000*75.37000
09/09/2004 13:40:00*75.41000*75.39000*75.47000*75.39000
09/09/2004 13:45:00*75.39000*75.38000*75.49000*75.36000
09/09/2004 13:50:00*75.37000*75.39000*75.48000*75.36000
09/09/2004 13:55:00*75.40000*75.43000*75.46000*75.38000
09/09/2004 14:00:00*75.43000*75.43000*75.49000*75.39000
09/09/2004 14:05:00*75.44000*75.46000*75.50000*75.42000
09/09/2004 14:10:00*75.47000*75.48000*75.55000*75.46000
09/09/2004 14:15:00*75.49000*75.49000*75.55000*75.47000
09/09/2004 14:20:00*75.50000*75.48000*75.50000*75.44000
09/09/2004 14:25:00*75.48000*75.46000*75.52000*75.44000
09/09/2004 14:30:00*75.47000*75.43000*75.50000*75.42000
09/09/2004 14:35:00*75.43000*75.44000*75.46000*75.36000
09/09/2004 14:40:00*75.47000*75.52000*75.56000*75.44000
09/09/2004 14:45:00*75.49000*75.49000*75.54000*75.47000
09/09/2004 14:50:00*75.48000*75.48000*75.53000*75.44000
09/09/2004 14:55:00*75.48000*75.47000*75.50000*75.44000
09/09/2004 15:00:00*75.46000*75.52000*75.54000*75.45000
09/09/2004 15:05:00*75.52000*75.50000*75.57000*75.49000
09/09/2004 15:10:00*75.51000*75.54000*75.58000*75.48000
09/09/2004 15:15:00*75.55000*75.53000*75.58000*75.52000
09/09/2004 15:20:00*75.54000*75.55000*75.58000*75.52000
09/09/2004 15:25:00*75.56000*75.60000*75.60000*75.53000
09/09/2004 15:30:00*75.59000*75.58000*75.64000*75.54000
09/09/2004 15:35:00*75.59000*75.52000*75.64000*75.51000
09/09/2004 15:40:00*75.53000*75.50000*75.57000*75.46000
09/09/2004 15:45:00*75.50000*75.52000*75.57000*75.49000
09/09/2004 15:50:00*75.53000*75.52000*75.57000*75.51000
09/09/2004 15:55:00*75.52000*75.54000*75.57000*75.49000
09/09/2004 16:00:00*75.52000*75.53000*75.58000*75.51000
09/09/2004 16:05:00*75.54000*75.51000*75.56000*75.50000
09/09/2004 16:10:00*75.52000*75.55000*75.57000*75.51000
09/09/2004 16:15:00*75.54000*75.50000*75.57000*75.49000
09/09/2004 16:20:00*75.51000*75.48000*75.51000*75.47000
09/09/2004 16:25:00*75.49000*75.45000*75.57000*75.43000
09/09/2004 16:30:00*75.48000*75.43000*75.57000*75.43000
09/09/2004 16:35:00*75.45000*75.48000*75.56000*75.44000
09/09/2004 16:40:00*75.49000*75.50000*75.52000*75.48000
09/09/2004 16:45:00*75.52000*75.48000*75.57000*75.48000
09/09/2004 16:50:00*75.49000*75.49000*75.54000*75.47000
09/09/2004 16:55:00*75.47000*75.48000*75.57000*75.43000
09/09/2004 17:00:00*75.57000*75.47000*75.57000*75.45000
