01/11/2005 17:05:00*78.70000*78.67000*78.70500*78.64000
01/11/2005 17:10:00*78.67000*78.67500*78.70500*78.65000
01/11/2005 17:15:00*78.67000*78.70500*78.84500*78.65500
01/11/2005 17:20:00*78.69000*78.75500*78.85500*78.69000
01/11/2005 17:25:00*78.74000*78.72500*78.77000*78.70000
01/11/2005 17:30:00*78.71000*78.70000*78.73000*78.67000
01/11/2005 17:35:00*78.69000*78.77500*78.77500*78.69000
01/11/2005 17:40:00*78.78000*78.77000*78.80000*78.75000
01/11/2005 17:45:00*78.78000*78.77500*78.80000*78.75000
01/11/2005 17:50:00*78.77000*78.81000*78.83000*78.76000
01/11/2005 17:55:00*78.82000*78.81000*78.82000*78.79000
01/11/2005 18:00:00*78.80500*78.81000*78.82000*78.78000
01/11/2005 18:05:00*78.81500*78.80000*78.82000*78.77000
01/11/2005 18:10:00*78.81500*78.82000*78.83000*78.78000
01/11/2005 18:15:00*78.81000*78.83000*78.84000*78.80000
01/11/2005 18:20:00*78.84000*78.85500*78.87500*78.80500
01/11/2005 18:25:00*78.86000*78.90000*78.90500*78.83000
01/11/2005 18:30:00*78.89500*78.88500*78.91000*78.87000
01/11/2005 18:35:00*78.90000*78.86500*78.90500*78.85000
01/11/2005 18:40:00*78.86000*78.89000*78.90000*78.84000
01/11/2005 18:45:00*78.87000*78.85500*78.89000*78.84000
01/11/2005 18:50:00*78.84000*78.85000*78.89000*78.83000
01/11/2005 18:55:00*78.87000*78.91000*78.91000*78.83500
01/11/2005 19:00:00*78.91500*78.89000*78.91500*78.86000
01/11/2005 19:05:00*78.88500*78.87000*78.92000*78.86000
01/11/2005 19:10:00*78.88500*78.83000*78.89000*78.79000
01/11/2005 19:15:00*78.84000*78.84500*78.85500*78.81500
01/11/2005 19:20:00*78.84000*78.84500*78.87500*78.79000
01/11/2005 19:25:00*78.85000*78.86500*78.89500*78.83000
01/11/2005 19:30:00*78.86500*78.85500*78.89000*78.82500
01/11/2005 19:35:00*78.86000*78.85500*78.87500*78.83000
01/11/2005 19:40:00*78.84500*78.91500*78.95500*78.84500
01/11/2005 19:45:00*78.93000*78.87500*78.93500*78.86000
01/11/2005 19:50:00*78.88500*78.83000*78.90500*78.83000
01/11/2005 19:55:00*78.83000*78.79000*78.84500*78.79000
01/11/2005 20:00:00*78.79500*78.69000*78.82500*78.68000
01/11/2005 20:05:00*78.71000*78.75500*78.78500*78.68500
01/11/2005 20:10:00*78.75500*78.76500*78.79500*78.75000
01/11/2005 20:15:00*78.78000*78.76500*78.79500*78.74500
01/11/2005 20:20:00*78.75500*78.75000*78.77500*78.74000
01/11/2005 20:25:00*78.74500*78.74000*78.76000*78.73000
01/11/2005 20:30:00*78.75000*78.72000*78.78000*78.71000
01/11/2005 20:35:00*78.71500*78.65500*78.73000*78.63000
01/11/2005 20:40:00*78.66500*78.73500*78.73500*78.65500
01/11/2005 20:45:00*78.71000*78.72500*78.73500*78.68000
01/11/2005 20:50:00*78.73000*78.72500*78.75500*78.70000
01/11/2005 20:55:00*78.74000*78.72500*78.75500*78.70000
01/11/2005 21:00:00*78.73000*78.71500*78.74500*78.70500
01/11/2005 21:05:00*78.72000*78.72000*78.72500*78.67500
01/11/2005 21:10:00*78.70000*78.69000*78.73000*78.67000
01/11/2005 21:15:00*78.70000*78.68500*78.70500*78.66000
01/11/2005 21:20:00*78.68000*78.66500*78.69500*78.64000
01/11/2005 21:25:00*78.65000*78.65500*78.69500*78.65000
01/11/2005 21:30:00*78.66000*78.65000*78.68500*78.65000
01/11/2005 21:35:00*78.66000*78.65000*78.67500*78.63000
01/11/2005 21:40:00*78.64000*78.63500*78.66500*78.62000
01/11/2005 21:45:00*78.62500*78.63500*78.64500*78.59500
01/11/2005 21:50:00*78.63000*78.66000*78.67500*78.62500
01/11/2005 21:55:00*78.67000*78.63500*78.67500*78.62000
01/11/2005 22:00:00*78.63000*78.60500*78.64500*78.60000
01/11/2005 22:05:00*78.61000*78.61500*78.62000*78.57000
01/11/2005 22:10:00*78.61000*78.59500*78.62000*78.57500
01/11/2005 22:15:00*78.59000*78.61500*78.64500*78.56500
01/11/2005 22:20:00*78.61500*78.64000*78.65500*78.61000
01/11/2005 22:25:00*78.64000*78.65500*78.66500*78.62000
01/11/2005 22:30:00*78.66500*78.66500*78.68500*78.64000
01/11/2005 22:35:00*78.65500*78.64500*78.68000*78.63000
01/11/2005 22:40:00*78.63500*78.58000*78.64500*78.57000
01/11/2005 22:45:00*78.60000*78.59000*78.60000*78.51500
01/11/2005 22:50:00*78.59000*78.59500*78.60000*78.55500
01/11/2005 22:55:00*78.60500*78.60500*78.64000*78.59000
01/11/2005 23:00:00*78.61000*78.64500*78.66500*78.60500
01/11/2005 23:05:00*78.64000*78.66500*78.67500*78.62500
01/11/2005 23:10:00*78.66500*78.66500*78.68500*78.65000
01/11/2005 23:15:00*78.67000*78.62500*78.68000*78.62000
01/11/2005 23:20:00*78.60500*78.64000*78.66000*78.60500
01/11/2005 23:25:00*78.65000*78.66500*78.68500*78.63000
01/11/2005 23:30:00*78.65500*78.63500*78.67500*78.63000
01/11/2005 23:35:00*78.64000*78.65500*78.68000*78.62000
01/11/2005 23:40:00*78.65000*78.65500*78.66500*78.64000
01/11/2005 23:45:00*78.66000*78.69500*78.69500*78.65000
01/11/2005 23:50:00*78.68500*78.63500*78.69500*78.62500
01/11/2005 23:55:00*78.63000*78.66500*78.68000*78.63000
01/12/2005 00:00:00*78.64000*78.66500*78.69000*78.64000
01/12/2005 00:05:00*78.68000*78.68500*78.69500*78.65500
01/12/2005 00:10:00*78.68500*78.68000*78.69500*78.66000
01/12/2005 00:15:00*78.67500*78.69000*78.69500*78.66000
01/12/2005 00:20:00*78.70000*78.67000*78.70500*78.65000
01/12/2005 00:25:00*78.68000*78.67000*78.69000*78.64500
01/12/2005 00:30:00*78.66000*78.66500*78.69000*78.65000
01/12/2005 00:35:00*78.66000*78.66500*78.68500*78.65000
01/12/2005 00:40:00*78.66000*78.66000*78.67000*78.61500
01/12/2005 00:45:00*78.66000*78.61500*78.66500*78.61500
01/12/2005 00:50:00*78.63000*78.62500*78.65000*78.60000
01/12/2005 00:55:00*78.64000*78.62500*78.64000*78.60500
01/12/2005 01:00:00*78.62500*78.63500*78.64500*78.60500
01/12/2005 01:05:00*78.65000*78.65500*78.70500*78.63000
01/12/2005 01:10:00*78.65000*78.64000*78.68000*78.62000
01/12/2005 01:15:00*78.64500*78.64500*78.66500*78.59500
01/12/2005 01:20:00*78.65000*78.64500*78.65500*78.62000
01/12/2005 01:25:00*78.65000*78.65500*78.67500*78.63000
01/12/2005 01:30:00*78.64500*78.64500*78.66000*78.63000
01/12/2005 01:35:00*78.65000*78.64500*78.65500*78.62000
01/12/2005 01:40:00*78.65500*78.66500*78.69500*78.62500
01/12/2005 01:45:00*78.68000*78.67500*78.69500*78.65000
01/12/2005 01:50:00*78.67500*78.67500*78.68500*78.65000
01/12/2005 01:55:00*78.67000*78.68500*78.70000*78.66000
01/12/2005 02:00:00*78.67500*78.59000*78.69500*78.58500
01/12/2005 02:05:00*78.59500*78.64500*78.64500*78.58500
01/12/2005 02:10:00*78.61000*78.45500*78.64500*78.44000
01/12/2005 02:15:00*78.46000*78.38500*78.52500*78.37000
01/12/2005 02:20:00*78.38500*78.31500*78.41500*78.30500
01/12/2005 02:25:00*78.33000*78.31000*78.34000*78.25000
01/12/2005 02:30:00*78.31000*78.27500*78.33000*78.17000
01/12/2005 02:35:00*78.22000*78.28000*78.30000*78.19000
01/12/2005 02:40:00*78.27500*78.20500*78.32000*78.18000
01/12/2005 02:45:00*78.22000*78.24000*78.24500*78.13000
01/12/2005 02:50:00*78.22000*78.22000*78.24000*78.15000
01/12/2005 02:55:00*78.23000*78.15500*78.26000*78.14000
01/12/2005 03:00:00*78.16000*78.15000*78.18500*78.11000
01/12/2005 03:05:00*78.15500*78.13000*78.21500*78.11000
01/12/2005 03:10:00*78.12500*78.12500*78.13500*78.08000
01/12/2005 03:15:00*78.12000*78.17500*78.20500*78.10000
01/12/2005 03:20:00*78.17000*78.16000*78.20000*78.14000
01/12/2005 03:25:00*78.18000*78.23000*78.24000*78.14000
01/12/2005 03:30:00*78.24000*78.22000*78.26500*78.20000
01/12/2005 03:35:00*78.22000*78.16000*78.23500*78.11000
01/12/2005 03:40:00*78.15500*78.14000*78.21500*78.12000
01/12/2005 03:45:00*78.18000*78.17500*78.18500*78.10500
01/12/2005 03:50:00*78.16500*78.18500*78.22500*78.14000
01/12/2005 03:55:00*78.19000*78.18500*78.21500*78.17500
01/12/2005 04:00:00*78.17500*78.11500*78.19500*78.06500
01/12/2005 04:05:00*78.10500*78.15000*78.16000*78.09000
01/12/2005 04:10:00*78.15500*78.18000*78.20000*78.13500
01/12/2005 04:15:00*78.20000*78.22000*78.24000*78.17000
01/12/2005 04:20:00*78.22500*78.24500*78.26000*78.18500
01/12/2005 04:25:00*78.25000*78.28000*78.31000*78.22000
01/12/2005 04:30:00*78.27000*78.29000*78.31500*78.25000
01/12/2005 04:35:00*78.28500*78.30500*78.34000*78.26000
01/12/2005 04:40:00*78.31000*78.24000*78.33000*78.23000
01/12/2005 04:45:00*78.25000*78.24500*78.27000*78.18000
01/12/2005 04:50:00*78.25500*78.20500*78.25500*78.17000
01/12/2005 04:55:00*78.19000*78.17000*78.22000*78.16000
01/12/2005 05:00:00*78.18000*78.20500*78.23000*78.13000
01/12/2005 05:05:00*78.21000*78.22500*78.28000*78.15500
01/12/2005 05:10:00*78.23500*78.24000*78.27000*78.19000
01/12/2005 05:15:00*78.25000*78.29000*78.29500*78.21500
01/12/2005 05:20:00*78.27000*78.30500*78.33000*78.26500
01/12/2005 05:25:00*78.33000*78.25000*78.33000*78.24000
01/12/2005 05:30:00*78.25500*78.22000*78.29000*78.18500
01/12/2005 05:35:00*78.22000*78.22500*78.25000*78.20000
01/12/2005 05:40:00*78.23000*78.26000*78.26000*78.20000
01/12/2005 05:45:00*78.24000*78.28500*78.31000*78.22500
01/12/2005 05:50:00*78.29000*78.30500*78.33000*78.25500
01/12/2005 05:55:00*78.32000*78.34500*78.34500*78.26000
01/12/2005 06:00:00*78.35000*78.29500*78.39000*78.25500
01/12/2005 06:05:00*78.30000*78.24500*78.31000*78.22500
01/12/2005 06:10:00*78.25500*78.23500*78.28000*78.22000
01/12/2005 06:15:00*78.24000*78.24000*78.28500*78.21500
01/12/2005 06:20:00*78.21500*78.15500*78.25000*78.13500
01/12/2005 06:25:00*78.17000*78.08000*78.19000*78.06000
01/12/2005 06:30:00*78.06500*78.03500*78.10000*77.93500
01/12/2005 06:35:00*78.00000*78.05000*78.10000*78.00000
01/12/2005 06:40:00*78.03500*78.02500*78.06500*77.99000
01/12/2005 06:45:00*78.03000*78.02000*78.03500*77.95500
01/12/2005 06:50:00*78.03500*78.06000*78.13000*78.00500
01/12/2005 06:55:00*78.05000*78.13500*78.18000*78.02000
01/12/2005 07:00:00*78.10500*78.15000*78.18000*78.07000
01/12/2005 07:05:00*78.15000*78.07500*78.21000*78.02500
01/12/2005 07:10:00*78.09000*78.13500*78.15000*78.06500
01/12/2005 07:15:00*78.13000*78.10500*78.19000*78.07500
01/12/2005 07:20:00*78.07500*78.11500*78.13500*78.06000
01/12/2005 07:25:00*78.13000*78.07500*78.19000*78.06500
01/12/2005 07:30:00*78.08000*78.12000*78.15000*78.05000
01/12/2005 07:35:00*78.13000*78.20500*78.22000*78.11500
01/12/2005 07:40:00*78.18500*78.22000*78.25000*78.17000
01/12/2005 07:45:00*78.21000*78.18000*78.26000*78.14500
01/12/2005 07:50:00*78.19000*78.20500*78.21000*78.13000
01/12/2005 07:55:00*78.19000*78.24000*78.27000*78.18000
01/12/2005 08:00:00*78.22500*78.21500*78.28000*78.20000
01/12/2005 08:05:00*78.23000*78.15000*78.25000*78.14500
01/12/2005 08:10:00*78.16000*78.20000*78.22000*78.14500
01/12/2005 08:15:00*78.21000*78.16000*78.21500*78.13000
01/12/2005 08:20:00*78.15500*78.10000*78.18500*78.07500
01/12/2005 08:25:00*78.11000*78.12000*78.19500*78.10000
01/12/2005 08:30:00*78.10500*78.13000*78.26000*78.10500
01/12/2005 08:35:00*78.14500*78.17500*78.36500*78.06000
01/12/2005 08:40:00*78.16500*78.15500*78.25000*78.03500
01/12/2005 08:45:00*78.18000*78.12000*78.22000*78.09000
01/12/2005 08:50:00*78.13500*78.20500*78.26000*78.12000
01/12/2005 08:55:00*78.19000*78.06000*78.22000*78.04000
01/12/2005 09:00:00*78.07500*78.12000*78.15000*77.99000
01/12/2005 09:05:00*78.10500*78.18000*78.22000*78.10500
01/12/2005 09:10:00*78.18500*78.27000*78.30500*78.17500
01/12/2005 09:15:00*78.27000*78.22500*78.28000*78.21500
01/12/2005 09:20:00*78.24000*78.35500*78.42000*78.22500
01/12/2005 09:25:00*78.36000*78.32500*78.40000*78.28000
01/12/2005 09:30:00*78.33500*78.20000*78.35500*78.19000
01/12/2005 09:35:00*78.23000*78.24500*78.29000*78.20000
01/12/2005 09:40:00*78.25500*78.28500*78.35500*78.24500
01/12/2005 09:45:00*78.28500*78.31000*78.36000*78.27500
01/12/2005 09:50:00*78.31500*78.34500*78.36500*78.28500
01/12/2005 09:55:00*78.34000*78.39000*78.46500*78.30000
01/12/2005 10:00:00*78.38000*78.28500*78.42500*78.25500
01/12/2005 10:05:00*78.31000*78.42500*78.46500*78.23000
01/12/2005 10:10:00*78.40500*78.50000*78.56000*78.39500
01/12/2005 10:15:00*78.49500*78.51000*78.58000*78.46000
01/12/2005 10:20:00*78.53000*78.52500*78.56500*78.47500
01/12/2005 10:25:00*78.52000*78.56500*78.58000*78.50000
01/12/2005 10:30:00*78.57000*78.65500*78.71000*78.55000
01/12/2005 10:35:00*78.68000*78.68000*78.72000*78.63000
01/12/2005 10:40:00*78.67000*78.68000*78.71000*78.62000
01/12/2005 10:45:00*78.66000*78.81500*78.84000*78.65500
01/12/2005 10:50:00*78.81000*78.76500*78.81500*78.71500
01/12/2005 10:55:00*78.77000*78.66000*78.77000*78.65000
01/12/2005 11:00:00*78.67500*78.71000*78.72000*78.65000
01/12/2005 11:05:00*78.68500*78.71500*78.76000*78.65500
01/12/2005 11:10:00*78.72000*78.77500*78.78000*78.70000
01/12/2005 11:15:00*78.76000*78.75000*78.78500*78.68000
01/12/2005 11:20:00*78.74000*78.72500*78.76000*78.65500
01/12/2005 11:25:00*78.73000*78.67000*78.74000*78.63500
01/12/2005 11:30:00*78.65000*78.64500*78.77500*78.61500
01/12/2005 11:35:00*78.63500*78.60500*78.66000*78.54500
01/12/2005 11:40:00*78.60000*78.56500*78.63000*78.52000
01/12/2005 11:45:00*78.59000*78.56500*78.61000*78.53500
01/12/2005 11:50:00*78.54500*78.59000*78.65500*78.53500
01/12/2005 11:55:00*78.60000*78.50500*78.61500*78.49500
01/12/2005 12:00:00*78.49500*78.58500*78.58500*78.49500
01/12/2005 12:05:00*78.60500*78.57000*78.60500*78.49000
01/12/2005 12:10:00*78.55000*78.50500*78.57500*78.50500
01/12/2005 12:15:00*78.53000*78.54000*78.56500*78.50500
01/12/2005 12:20:00*78.55000*78.53000*78.57500*78.49000
01/12/2005 12:25:00*78.53000*78.63500*78.63500*78.50000
01/12/2005 12:30:00*78.61500*78.60500*78.65000*78.56000
01/12/2005 12:35:00*78.63000*78.65500*78.69000*78.57500
01/12/2005 12:40:00*78.64500*78.64000*78.65500*78.61000
01/12/2005 12:45:00*78.63000*78.66000*78.66000*78.59000
01/12/2005 12:50:00*78.64500*78.66000*78.66000*78.61000
01/12/2005 12:55:00*78.66000*78.60500*78.66000*78.59000
01/12/2005 13:00:00*78.60000*78.52500*78.61000*78.50000
01/12/2005 13:05:00*78.52000*78.53000*78.55500*78.49000
01/12/2005 13:10:00*78.53500*78.54000*78.55000*78.50500
01/12/2005 13:15:00*78.53000*78.51500*78.54000*78.48000
01/12/2005 13:20:00*78.50000*78.51000*78.53000*78.49000
01/12/2005 13:25:00*78.52000*78.49500*78.56000*78.47500
01/12/2005 13:30:00*78.50500*78.51000*78.51500*78.48000
01/12/2005 13:35:00*78.52000*78.52000*78.55000*78.50500
01/12/2005 13:40:00*78.51500*78.54000*78.56000*78.51000
01/12/2005 13:45:00*78.55000*78.59500*78.59500*78.53500
01/12/2005 13:50:00*78.59000*78.54500*78.60000*78.53500
01/12/2005 13:55:00*78.55000*78.55000*78.57000*78.53000
01/12/2005 14:00:00*78.54000*78.55500*78.56000*78.53000
01/12/2005 14:05:00*78.57000*78.56000*78.57000*78.53000
01/12/2005 14:10:00*78.55500*78.58000*78.58500*78.51000
01/12/2005 14:15:00*78.59000*78.56500*78.60000*78.55000
01/12/2005 14:20:00*78.56000*78.56500*78.59000*78.55000
01/12/2005 14:25:00*78.58000*78.55500*78.59000*78.53500
01/12/2005 14:30:00*78.54500*78.54000*78.56500*78.52000
01/12/2005 14:35:00*78.55000*78.55500*78.58500*78.53500
01/12/2005 14:40:00*78.56500*78.58500*78.60000*78.54500
01/12/2005 14:45:00*78.62000*78.57500*78.62000*78.56500
01/12/2005 14:50:00*78.56500*78.58000*78.59000*78.54500
01/12/2005 14:55:00*78.56000*78.57000*78.58000*78.54500
01/12/2005 15:00:00*78.57500*78.57500*78.60000*78.53500
01/12/2005 15:05:00*78.56500*78.60500*78.62500*78.53500
01/12/2005 15:10:00*78.59500*78.61000*78.62000*78.57500
01/12/2005 15:15:00*78.59500*78.61000*78.62000*78.57500
01/12/2005 15:20:00*78.60500*78.59000*78.63500*78.57500
01/12/2005 15:25:00*78.60000*78.58000*78.60500*78.54500
01/12/2005 15:30:00*78.61000*78.59500*78.61000*78.54000
01/12/2005 15:35:00*78.58500*78.56000*78.59500*78.54000
01/12/2005 15:40:00*78.57500*78.59000*78.61000*78.56000
01/12/2005 15:45:00*78.59000*78.61000*78.62000*78.56000
01/12/2005 15:50:00*78.60500*78.59500*78.62000*78.59500
01/12/2005 15:55:00*78.61000*78.62000*78.63000*78.59000
01/12/2005 16:00:00*78.60500*78.59500*78.63000*78.56500
01/12/2005 16:05:00*78.59000*78.59000*78.60000*78.56500
01/12/2005 16:10:00*78.58500*78.62500*78.63500*78.58500
01/12/2005 16:15:00*78.63500*78.61000*78.63500*78.57500
01/12/2005 16:20:00*78.62500*78.61500*78.63500*78.59000
01/12/2005 16:25:00*78.61500*78.63500*78.64500*78.57000
01/12/2005 16:30:00*78.64000*78.62500*78.64500*78.59500
01/12/2005 16:35:00*78.63000*78.57500*78.63000*78.56000
01/12/2005 16:40:00*78.58500*78.58500*78.61500*78.55500
01/12/2005 16:45:00*78.59000*78.54500*78.59500*78.51500
01/12/2005 16:50:00*78.51500*78.55000*78.58500*78.49000
01/12/2005 16:55:00*78.57000*78.54500*78.57000*78.50500
01/12/2005 17:00:00*78.55500*78.54500*78.57500*78.52000
