01/06/2005 17:05:00*79.88500*79.93500*79.94500*79.87000
01/06/2005 17:10:00*79.91000*79.94500*79.94500*79.89500
01/06/2005 17:15:00*79.94000*79.94500*79.97000*79.90000
01/06/2005 17:20:00*79.93000*79.99500*79.99500*79.92000
01/06/2005 17:25:00*79.99000*80.04000*80.05500*79.97000
01/06/2005 17:30:00*80.04500*80.00500*80.06500*79.98000
01/06/2005 17:35:00*80.01500*80.01500*80.03500*79.98000
01/06/2005 17:40:00*79.99500*79.96500*80.01500*79.95000
01/06/2005 17:45:00*79.98000*80.02500*80.02500*79.95000
01/06/2005 17:50:00*80.01500*79.99500*80.02500*79.97000
01/06/2005 17:55:00*79.98500*79.97500*80.00500*79.97000
01/06/2005 18:00:00*79.98500*79.94500*80.00000*79.92000
01/06/2005 18:05:00*79.92000*79.92500*79.94500*79.84500
01/06/2005 18:10:00*79.91500*79.92500*79.93500*79.90000
01/06/2005 18:15:00*79.91000*79.91500*79.92500*79.89000
01/06/2005 18:20:00*79.91000*79.95500*79.95500*79.90000
01/06/2005 18:25:00*79.95000*79.93000*79.96500*79.91000
01/06/2005 18:30:00*79.92000*79.91000*79.94500*79.83500
01/06/2005 18:35:00*79.91500*79.88500*79.92500*79.87000
01/06/2005 18:40:00*79.90500*79.88500*79.91500*79.86000
01/06/2005 18:45:00*79.89000*79.89500*79.92000*79.87000
01/06/2005 18:50:00*79.90500*79.93500*79.96500*79.88000
01/06/2005 18:55:00*79.94000*80.00500*80.00500*79.93000
01/06/2005 19:00:00*80.00500*79.96500*80.00500*79.95000
01/06/2005 19:05:00*79.96000*79.96000*79.98500*79.95000
01/06/2005 19:10:00*79.95000*79.92500*79.96500*79.91000
01/06/2005 19:15:00*79.95000*79.96500*79.98500*79.92000
01/06/2005 19:20:00*79.95000*79.91500*79.98500*79.88000
01/06/2005 19:25:00*79.91000*79.95500*79.97500*79.88000
01/06/2005 19:30:00*79.93500*79.91500*79.95500*79.90000
01/06/2005 19:35:00*79.93000*79.78000*79.93000*79.78000
01/06/2005 19:40:00*79.77500*79.70500*79.79500*79.68000
01/06/2005 19:45:00*79.72000*79.78500*79.80500*79.69000
01/06/2005 19:50:00*79.79000*79.79500*79.81500*79.76000
01/06/2005 19:55:00*79.80000*79.81500*79.81500*79.76000
01/06/2005 20:00:00*79.82500*79.72500*79.82500*79.72000
01/06/2005 20:05:00*79.74000*79.68500*79.75500*79.63000
01/06/2005 20:10:00*79.67000*79.75000*79.77000*79.66000
01/06/2005 20:15:00*79.72500*79.75500*79.80500*79.70000
01/06/2005 20:20:00*79.75500*79.82500*79.88500*79.74000
01/06/2005 20:25:00*79.83000*79.86000*79.87000*79.82000
01/06/2005 20:30:00*79.87500*79.87500*79.92500*79.85000
01/06/2005 20:35:00*79.90000*79.82500*79.90500*79.82000
01/06/2005 20:40:00*79.81000*79.79500*79.85500*79.77000
01/06/2005 20:45:00*79.80000*79.82000*79.84000*79.79000
01/06/2005 20:50:00*79.82000*79.78500*79.83500*79.78000
01/06/2005 20:55:00*79.79000*79.81000*79.87000*79.77000
01/06/2005 21:00:00*79.81500*79.85500*79.87500*79.79000
01/06/2005 21:05:00*79.85000*79.86500*79.91000*79.81000
01/06/2005 21:10:00*79.87500*79.88500*79.91500*79.85000
01/06/2005 21:15:00*79.88000*79.86500*79.90500*79.86000
01/06/2005 21:20:00*79.87500*79.87500*79.89000*79.85000
01/06/2005 21:25:00*79.90000*79.86500*79.90000*79.85000
01/06/2005 21:30:00*79.87000*79.88500*79.90000*79.86000
01/06/2005 21:35:00*79.91000*79.85500*79.91000*79.84000
01/06/2005 21:40:00*79.86000*79.90500*79.90500*79.85500
01/06/2005 21:45:00*79.89000*79.86500*79.90500*79.85000
01/06/2005 21:50:00*79.86500*79.87500*79.91000*79.85000
01/06/2005 21:55:00*79.88000*79.88500*79.90000*79.85000
01/06/2005 22:00:00*79.88500*79.87500*79.90500*79.85000
01/06/2005 22:05:00*79.86000*79.87500*79.90000*79.85000
01/06/2005 22:10:00*79.85000*79.87000*79.90500*79.85000
01/06/2005 22:15:00*79.87000*79.85500*79.89000*79.84000
01/06/2005 22:20:00*79.84000*79.84500*79.87500*79.81000
01/06/2005 22:25:00*79.84500*79.82000*79.88000*79.78000
01/06/2005 22:30:00*79.84000*79.82000*79.87000*79.77000
01/06/2005 22:35:00*79.81000*79.79500*79.84000*79.75000
01/06/2005 22:40:00*79.76500*79.75000*79.80000*79.75000
01/06/2005 22:45:00*79.76000*79.76500*79.78500*79.74000
01/06/2005 22:50:00*79.77000*79.77500*79.79500*79.74000
01/06/2005 22:55:00*79.80000*79.78500*79.80000*79.77000
01/06/2005 23:00:00*79.80500*79.81500*79.82500*79.78000
01/06/2005 23:05:00*79.79000*79.80500*79.82500*79.79000
01/06/2005 23:10:00*79.80000*79.81000*79.82500*79.79000
01/06/2005 23:15:00*79.80000*79.83500*79.86500*79.79500
01/06/2005 23:20:00*79.84000*79.82500*79.84500*79.80000
01/06/2005 23:25:00*79.82000*79.84500*79.88000*79.80000
01/06/2005 23:30:00*79.84500*79.81500*79.87500*79.80000
01/06/2005 23:35:00*79.82000*79.81500*79.83500*79.78500
01/06/2005 23:40:00*79.81500*79.82000*79.84500*79.79000
01/06/2005 23:45:00*79.84000*79.81500*79.84000*79.80000
01/06/2005 23:50:00*79.82000*79.82000*79.84500*79.79000
01/06/2005 23:55:00*79.84000*79.80500*79.84000*79.79000
01/07/2005 00:00:00*79.79000*79.82000*79.82500*79.79000
01/07/2005 00:05:00*79.83500*79.80000*79.84000*79.78000
01/07/2005 00:10:00*79.79500*79.78500*79.83000*79.78000
01/07/2005 00:15:00*79.80000*79.78500*79.81500*79.78000
01/07/2005 00:20:00*79.78000*79.78000*79.80500*79.76000
01/07/2005 00:25:00*79.81000*79.73500*79.81000*79.70500
01/07/2005 00:30:00*79.74000*79.69000*79.75500*79.68000
01/07/2005 00:35:00*79.71000*79.69500*79.72500*79.65000
01/07/2005 00:40:00*79.70500*79.69500*79.74000*79.66000
01/07/2005 00:45:00*79.70000*79.69000*79.72000*79.65000
01/07/2005 00:50:00*79.70000*79.69000*79.72000*79.66000
01/07/2005 00:55:00*79.68500*79.68500*79.71500*79.67000
01/07/2005 01:00:00*79.70000*79.72500*79.74500*79.62000
01/07/2005 01:05:00*79.73000*79.69000*79.73500*79.66000
01/07/2005 01:10:00*79.67500*79.66000*79.69000*79.63000
01/07/2005 01:15:00*79.67000*79.66500*79.69500*79.64500
01/07/2005 01:20:00*79.67500*79.68500*79.69500*79.64000
01/07/2005 01:25:00*79.71000*79.71500*79.73500*79.67000
01/07/2005 01:30:00*79.72000*79.74500*79.76000*79.70000
01/07/2005 01:35:00*79.74000*79.68500*79.75500*79.68000
01/07/2005 01:40:00*79.71000*79.72500*79.77000*79.67000
01/07/2005 01:45:00*79.74000*79.69000*79.75000*79.68000
01/07/2005 01:50:00*79.69000*79.71500*79.74000*79.66000
01/07/2005 01:55:00*79.72500*79.66500*79.75500*79.65000
01/07/2005 02:00:00*79.65500*79.68000*79.71500*79.65000
01/07/2005 02:05:00*79.66000*79.70500*79.74000*79.65000
01/07/2005 02:10:00*79.70000*79.71500*79.73000*79.69000
01/07/2005 02:15:00*79.72000*79.75500*79.76000*79.70000
01/07/2005 02:20:00*79.74000*79.73000*79.79000*79.70000
01/07/2005 02:25:00*79.72500*79.77500*79.77500*79.71000
01/07/2005 02:30:00*79.75000*79.63000*79.78500*79.62000
01/07/2005 02:35:00*79.68000*79.63000*79.72000*79.62000
01/07/2005 02:40:00*79.65000*79.67500*79.71500*79.62000
01/07/2005 02:45:00*79.68000*79.72000*79.72500*79.64500
01/07/2005 02:50:00*79.70500*79.70500*79.75000*79.68500
01/07/2005 02:55:00*79.71000*79.74000*79.75500*79.66500
01/07/2005 03:00:00*79.73500*79.76000*79.78500*79.71500
01/07/2005 03:05:00*79.75500*79.77500*79.81000*79.70500
01/07/2005 03:10:00*79.78500*79.78500*79.79500*79.74500
01/07/2005 03:15:00*79.77000*79.77500*79.81500*79.74500
01/07/2005 03:20:00*79.79000*79.77000*79.84000*79.73500
01/07/2005 03:25:00*79.78000*79.73000*79.78000*79.71000
01/07/2005 03:30:00*79.75500*79.74500*79.78000*79.71500
01/07/2005 03:35:00*79.75000*79.75000*79.79500*79.71500
01/07/2005 03:40:00*79.73500*79.74500*79.80000*79.71500
01/07/2005 03:45:00*79.76000*79.76500*79.78000*79.72500
01/07/2005 03:50:00*79.78500*79.75500*79.78500*79.73500
01/07/2005 03:55:00*79.75000*79.74000*79.76500*79.69500
01/07/2005 04:00:00*79.72500*79.70000*79.77000*79.67500
01/07/2005 04:05:00*79.73000*79.71500*79.83500*79.65500
01/07/2005 04:10:00*79.71000*79.70500*79.79000*79.65000
01/07/2005 04:15:00*79.73000*79.70500*79.78000*79.69500
01/07/2005 04:20:00*79.71500*79.72000*79.75000*79.66500
01/07/2005 04:25:00*79.72000*79.74000*79.75000*79.64500
01/07/2005 04:30:00*79.75000*79.77000*79.81000*79.67500
01/07/2005 04:35:00*79.74000*79.78000*79.81000*79.74000
01/07/2005 04:40:00*79.79000*79.78000*79.83000*79.77000
01/07/2005 04:45:00*79.78000*79.87000*79.87000*79.77000
01/07/2005 04:50:00*79.87500*79.84500*79.93000*79.79500
01/07/2005 04:55:00*79.86000*79.78000*79.87000*79.73000
01/07/2005 05:00:00*79.76500*79.83000*79.85000*79.75500
01/07/2005 05:05:00*79.83000*79.82500*79.87000*79.77000
01/07/2005 05:10:00*79.83500*79.81500*79.88000*79.80500
01/07/2005 05:15:00*79.84000*79.85500*79.90500*79.81500
01/07/2005 05:20:00*79.88000*79.79500*79.89500*79.78500
01/07/2005 05:25:00*79.80500*79.87500*79.91000*79.79500
01/07/2005 05:30:00*79.87500*79.90000*79.94000*79.86500
01/07/2005 05:35:00*79.88000*79.88500*79.93500*79.85500
01/07/2005 05:40:00*79.90000*79.79000*79.90000*79.73000
01/07/2005 05:45:00*79.82000*79.79000*79.82500*79.75000
01/07/2005 05:50:00*79.79000*79.75500*79.81000*79.72000
01/07/2005 05:55:00*79.74000*79.68000*79.76000*79.65000
01/07/2005 06:00:00*79.67500*79.67000*79.71000*79.65000
01/07/2005 06:05:00*79.69000*79.75500*79.78500*79.66000
01/07/2005 06:10:00*79.74000*79.71500*79.77500*79.70000
01/07/2005 06:15:00*79.71000*79.73000*79.77000*79.69000
01/07/2005 06:20:00*79.72500*79.78500*79.79000*79.70500
01/07/2005 06:25:00*79.79000*79.77000*79.79500*79.75000
01/07/2005 06:30:00*79.75000*79.74500*79.78000*79.72000
01/07/2005 06:35:00*79.75000*79.76000*79.78000*79.71000
01/07/2005 06:40:00*79.73500*79.74000*79.77000*79.68000
01/07/2005 06:45:00*79.73500*79.67500*79.76500*79.64000
01/07/2005 06:50:00*79.67000*79.71500*79.74500*79.64000
01/07/2005 06:55:00*79.71000*79.70500*79.75000*79.67000
01/07/2005 07:00:00*79.71500*79.79500*79.80000*79.70500
01/07/2005 07:05:00*79.81000*79.80000*79.85000*79.76500
01/07/2005 07:10:00*79.80500*79.79500*79.81500*79.76000
01/07/2005 07:15:00*79.79000*79.80500*79.82000*79.75000
01/07/2005 07:20:00*79.80000*79.75000*79.81000*79.74000
01/07/2005 07:25:00*79.76500*79.70500*79.79000*79.69000
01/07/2005 07:30:00*79.71000*79.70000*79.71000*79.66000
01/07/2005 07:35:00*79.69000*79.68500*79.74000*79.66000
01/07/2005 07:40:00*79.67500*79.73000*79.75500*79.67500
01/07/2005 07:45:00*79.73000*79.72500*79.75000*79.67500
01/07/2005 07:50:00*79.72500*79.72500*79.77500*79.71000
01/07/2005 07:55:00*79.73000*79.73000*79.76500*79.68000
01/07/2005 08:00:00*79.71000*79.68000*79.75000*79.62000
01/07/2005 08:05:00*79.71500*79.71500*79.76000*79.66000
01/07/2005 08:10:00*79.73500*79.76500*79.82500*79.71000
01/07/2005 08:15:00*79.77000*79.81000*79.83000*79.70000
01/07/2005 08:20:00*79.81500*79.69500*79.88000*79.69000
01/07/2005 08:25:00*79.71000*79.75000*79.76000*79.65000
01/07/2005 08:30:00*79.75500*79.79000*79.84500*79.70000
01/07/2005 08:35:00*79.92000*79.49500*79.92000*79.37000
01/07/2005 08:40:00*79.51000*79.65500*79.68000*79.48000
01/07/2005 08:45:00*79.64000*79.68000*79.81000*79.57000
01/07/2005 08:50:00*79.67000*79.53500*79.73000*79.51000
01/07/2005 08:55:00*79.54000*79.47500*79.54000*79.34000
01/07/2005 09:00:00*79.47000*79.54500*79.60000*79.43000
01/07/2005 09:05:00*79.54000*79.58500*79.62000*79.49500
01/07/2005 09:10:00*79.59000*79.57500*79.63000*79.51000
01/07/2005 09:15:00*79.57000*79.57000*79.74000*79.53000
01/07/2005 09:20:00*79.55000*79.52500*79.62000*79.50000
01/07/2005 09:25:00*79.55000*79.61500*79.63000*79.52500
01/07/2005 09:30:00*79.61000*79.65500*79.66000*79.57000
01/07/2005 09:35:00*79.65000*79.57000*79.67500*79.53000
01/07/2005 09:40:00*79.58000*79.61500*79.62000*79.55000
01/07/2005 09:45:00*79.60000*79.60000*79.66000*79.57000
01/07/2005 09:50:00*79.60000*79.59000*79.63000*79.54000
01/07/2005 09:55:00*79.59500*79.61000*79.62000*79.53000
01/07/2005 10:00:00*79.61500*79.63000*79.66000*79.56000
01/07/2005 10:05:00*79.62000*79.48000*79.63000*79.42000
01/07/2005 10:10:00*79.50000*79.53000*79.53500*79.43000
01/07/2005 10:15:00*79.52000*79.57500*79.67000*79.49000
01/07/2005 10:20:00*79.58000*79.62500*79.66000*79.55000
01/07/2005 10:25:00*79.62000*79.37000*79.66500*79.35000
01/07/2005 10:30:00*79.38000*79.33500*79.46500*79.29000
01/07/2005 10:35:00*79.33500*79.35000*79.40500*79.27000
01/07/2005 10:40:00*79.35000*79.36000*79.41500*79.29000
01/07/2005 10:45:00*79.31000*79.28500*79.36500*79.15000
01/07/2005 10:50:00*79.25500*79.35000*79.37000*79.23000
01/07/2005 10:55:00*79.38000*79.36000*79.40500*79.29000
01/07/2005 11:00:00*79.35000*79.45000*79.46000*79.34500
01/07/2005 11:05:00*79.44000*79.43500*79.50000*79.33000
01/07/2005 11:10:00*79.40000*79.41500*79.48000*79.37000
01/07/2005 11:15:00*79.40000*79.53500*79.56000*79.37500
01/07/2005 11:20:00*79.53000*79.51000*79.57000*79.47000
01/07/2005 11:25:00*79.50000*79.47000*79.53000*79.43000
01/07/2005 11:30:00*79.45000*79.45000*79.51500*79.42000
01/07/2005 11:35:00*79.45500*79.44500*79.50000*79.41000
01/07/2005 11:40:00*79.44000*79.56500*79.61000*79.44000
01/07/2005 11:45:00*79.59000*79.51500*79.60000*79.50000
01/07/2005 11:50:00*79.50000*79.58500*79.59500*79.48000
01/07/2005 11:55:00*79.59000*79.49500*79.60500*79.47000
01/07/2005 12:00:00*79.50000*79.50500*79.55000*79.43000
01/07/2005 12:05:00*79.48000*79.49000*79.50500*79.45000
01/07/2005 12:10:00*79.48000*79.54000*79.57000*79.48000
01/07/2005 12:15:00*79.53000*79.50000*79.54000*79.44000
01/07/2005 12:20:00*79.49000*79.49000*79.53000*79.41000
01/07/2005 12:25:00*79.51000*79.50000*79.53500*79.41000
01/07/2005 12:30:00*79.50000*79.40000*79.50500*79.37000
01/07/2005 12:35:00*79.43000*79.37000*79.43000*79.28000
01/07/2005 12:40:00*79.34000*79.33000*79.40000*79.30000
01/07/2005 12:45:00*79.33000*79.33500*79.38000*79.33000
01/07/2005 12:50:00*79.35000*79.26000*79.35000*79.22000
01/07/2005 12:55:00*79.27000*79.33000*79.35000*79.22000
01/07/2005 13:00:00*79.35000*79.49000*79.49000*79.31000
01/07/2005 13:05:00*79.40000*79.30000*79.49000*79.25000
01/07/2005 13:10:00*79.31000*79.31500*79.38000*79.24000
01/07/2005 13:15:00*79.32000*79.28000*79.40000*79.27000
01/07/2005 13:20:00*79.28000*79.33000*79.39000*79.28000
01/07/2005 13:25:00*79.37000*79.38000*79.38000*79.29000
01/07/2005 13:30:00*79.37000*79.27500*79.38000*79.27000
01/07/2005 13:35:00*79.27000*79.28500*79.32000*79.27000
01/07/2005 13:40:00*79.28000*79.28000*79.30000*79.23000
01/07/2005 13:45:00*79.29000*79.27500*79.30000*79.25000
01/07/2005 13:50:00*79.28000*79.22000*79.33000*79.18000
01/07/2005 13:55:00*79.23000*79.24000*79.27000*79.19000
01/07/2005 14:00:00*79.25000*79.22000*79.27000*79.14000
01/07/2005 14:05:00*79.23000*79.22000*79.35000*79.20000
01/07/2005 14:10:00*79.21000*79.24500*79.28000*79.19000
01/07/2005 14:15:00*79.26000*79.27500*79.29500*79.21000
01/07/2005 14:20:00*79.28000*79.27000*79.32000*79.27000
01/07/2005 14:25:00*79.29000*79.29000*79.34000*79.27000
01/07/2005 14:30:00*79.28000*79.29500*79.31000*79.25000
01/07/2005 14:35:00*79.31000*79.32000*79.34000*79.27000
01/07/2005 14:40:00*79.32500*79.32000*79.34000*79.30000
01/07/2005 14:45:00*79.32000*79.29500*79.34000*79.26000
01/07/2005 14:50:00*79.30000*79.29000*79.32000*79.27000
01/07/2005 14:55:00*79.31000*79.26500*79.31000*79.25000
01/07/2005 15:00:00*79.27000*79.39000*79.39000*79.25000
01/07/2005 15:05:00*79.40000*79.37000*79.40000*79.30000
01/07/2005 15:10:00*79.33500*79.30500*79.37000*79.26000
01/07/2005 15:15:00*79.31000*79.42000*79.45000*79.29000
01/07/2005 15:20:00*79.41000*79.39500*79.44000*79.34000
01/07/2005 15:25:00*79.41000*79.40500*79.49000*79.38000
01/07/2005 15:30:00*79.40500*79.37000*79.42000*79.35000
01/07/2005 15:35:00*79.38000*79.36500*79.40000*79.35000
01/07/2005 15:40:00*79.37000*79.36000*79.40000*79.33000
01/07/2005 15:45:00*79.35000*79.33000*79.37000*79.31000
01/07/2005 15:50:00*79.33000*79.33000*79.37000*79.32000
01/07/2005 15:55:00*79.33000*79.32500*79.33000*79.28000
01/07/2005 16:00:00*79.31000*79.31000*79.34000*79.30000
01/07/2005 16:05:00*79.32000*79.32000*79.36000*79.30000
01/07/2005 16:10:00*79.33000*79.36000*79.36500*79.31000
01/07/2005 16:15:00*79.38000*79.34500*79.38000*79.32000
01/07/2005 16:20:00*79.31000*79.34000*79.39000*79.31000
01/07/2005 16:25:00*79.35000*79.28000*79.40000*79.26000
01/07/2005 16:30:00*79.28500*79.34000*79.34500*79.28000
01/07/2005 16:35:00*79.36000*79.38000*79.38500*79.32000
01/07/2005 16:40:00*79.39000*79.36000*79.42000*79.35000
01/07/2005 16:45:00*79.38000*79.31500*79.40500*79.30000
01/07/2005 16:50:00*79.32000*79.32500*79.33500*79.28000
01/07/2005 16:55:00*79.33000*79.36500*79.41000*79.30000
01/07/2005 17:00:00*79.35000*79.34500*79.39000*79.32000
