01/20/2005 17:05:00*78.46000*78.45500*78.50000*78.42000
01/20/2005 17:10:00*78.46000*78.49000*78.52000*78.45500
01/20/2005 17:15:00*78.48500*78.48500*78.52500*78.44000
01/20/2005 17:20:00*78.48000*78.43000*78.50500*78.40000
01/20/2005 17:25:00*78.43000*78.42500*78.45000*78.40000
01/20/2005 17:30:00*78.44000*78.45000*78.48000*78.41000
01/20/2005 17:35:00*78.44000*78.45000*78.47000*78.42000
01/20/2005 17:40:00*78.45500*78.40000*78.47000*78.39000
01/20/2005 17:45:00*78.40500*78.44000*78.48000*78.40000
01/20/2005 17:50:00*78.44500*78.41500*78.46000*78.40000
01/20/2005 17:55:00*78.42000*78.44500*78.45500*78.39000
01/20/2005 18:00:00*78.45000*78.46000*78.47000*78.43000
01/20/2005 18:05:00*78.45000*78.47000*78.48000*78.42000
01/20/2005 18:10:00*78.47500*78.49000*78.49500*78.44000
01/20/2005 18:15:00*78.51000*78.50500*78.52000*78.48000
01/20/2005 18:20:00*78.49500*78.51000*78.52000*78.47000
01/20/2005 18:25:00*78.51000*78.48500*78.51000*78.45000
01/20/2005 18:30:00*78.48000*78.49000*78.51500*78.48000
01/20/2005 18:35:00*78.49000*78.50000*78.54000*78.47000
01/20/2005 18:40:00*78.49500*78.50000*78.53000*78.47000
01/20/2005 18:45:00*78.49000*78.52000*78.53000*78.48000
01/20/2005 18:50:00*78.51000*78.49500*78.53000*78.48000
01/20/2005 18:55:00*78.54000*78.48000*78.54000*78.45000
01/20/2005 19:00:00*78.49000*78.47000*78.52500*78.46000
01/20/2005 19:05:00*78.47000*78.47000*78.49000*78.45000
01/20/2005 19:10:00*78.46500*78.48500*78.52000*78.45000
01/20/2005 19:15:00*78.49000*78.51000*78.52000*78.46000
01/20/2005 19:20:00*78.52000*78.53000*78.55000*78.50000
01/20/2005 19:25:00*78.55000*78.59000*78.60000*78.50000
01/20/2005 19:30:00*78.60000*78.56500*78.60000*78.54000
01/20/2005 19:35:00*78.56000*78.57000*78.60000*78.54000
01/20/2005 19:40:00*78.57500*78.53500*78.60000*78.52500
01/20/2005 19:45:00*78.54000*78.54500*78.59000*78.52000
01/20/2005 19:50:00*78.53000*78.57000*78.58000*78.52000
01/20/2005 19:55:00*78.54000*78.57000*78.58000*78.53000
01/20/2005 20:00:00*78.56500*78.49500*78.58000*78.49000
01/20/2005 20:05:00*78.51000*78.49000*78.52000*78.48000
01/20/2005 20:10:00*78.50000*78.50000*78.53000*78.48000
01/20/2005 20:15:00*78.52000*78.52000*78.54000*78.49000
01/20/2005 20:20:00*78.53000*78.51000*78.54000*78.49000
01/20/2005 20:25:00*78.52000*78.52500*78.55000*78.50000
01/20/2005 20:30:00*78.54000*78.49000*78.54000*78.46000
01/20/2005 20:35:00*78.49000*78.45500*78.49000*78.45000
01/20/2005 20:40:00*78.47000*78.44500*78.47000*78.41500
01/20/2005 20:45:00*78.46000*78.45000*78.49000*78.43000
01/20/2005 20:50:00*78.45500*78.44500*78.48500*78.40000
01/20/2005 20:55:00*78.44000*78.44000*78.47000*78.42000
01/20/2005 21:00:00*78.44000*78.42000*78.45000*78.41000
01/20/2005 21:05:00*78.41000*78.41500*78.44000*78.40000
01/20/2005 21:10:00*78.40000*78.40500*78.43500*78.40000
01/20/2005 21:15:00*78.41000*78.41000*78.42500*78.38000
01/20/2005 21:20:00*78.41500*78.42000*78.46000*78.40000
01/20/2005 21:25:00*78.44000*78.45500*78.48000*78.41000
01/20/2005 21:30:00*78.47000*78.45000*78.48000*78.41000
01/20/2005 21:35:00*78.43000*78.41000*78.45000*78.39000
01/20/2005 21:40:00*78.43000*78.42500*78.45000*78.39000
01/20/2005 21:45:00*78.42000*78.44000*78.44000*78.41000
01/20/2005 21:50:00*78.43000*78.47000*78.50000*78.42000
01/20/2005 21:55:00*78.48000*78.48500*78.50000*78.46000
01/20/2005 22:00:00*78.50000*78.48000*78.51000*78.47000
01/20/2005 22:05:00*78.48500*78.51500*78.53500*78.48000
01/20/2005 22:10:00*78.50000*78.50000*78.54000*78.49000
01/20/2005 22:15:00*78.50000*78.49000*78.51000*78.46000
01/20/2005 22:20:00*78.49500*78.48000*78.50000*78.44000
01/20/2005 22:25:00*78.48000*78.49000*78.51000*78.46000
01/20/2005 22:30:00*78.48000*78.48000*78.50500*78.47000
01/20/2005 22:35:00*78.48000*78.49000*78.50000*78.45000
01/20/2005 22:40:00*78.50000*78.49000*78.51000*78.48000
01/20/2005 22:45:00*78.50000*78.51000*78.53500*78.49000
01/20/2005 22:50:00*78.52000*78.55000*78.56500*78.51000
01/20/2005 22:55:00*78.54000*78.47500*78.55000*78.44000
01/20/2005 23:00:00*78.48000*78.46500*78.49500*78.44000
01/20/2005 23:05:00*78.46500*78.46000*78.50000*78.45000
01/20/2005 23:10:00*78.47000*78.40000*78.47000*78.40000
01/20/2005 23:15:00*78.39000*78.36500*78.41500*78.35000
01/20/2005 23:20:00*78.37500*78.36500*78.40000*78.35000
01/20/2005 23:25:00*78.39000*78.38000*78.41000*78.36000
01/20/2005 23:30:00*78.38500*78.41000*78.43000*78.38000
01/20/2005 23:35:00*78.40000*78.39000*78.42000*78.37000
01/20/2005 23:40:00*78.38000*78.34500*78.41000*78.34500
01/20/2005 23:45:00*78.34000*78.36000*78.39000*78.33000
01/20/2005 23:50:00*78.35500*78.33000*78.36000*78.33000
01/20/2005 23:55:00*78.34000*78.33500*78.35000*78.30000
01/21/2005 00:00:00*78.34000*78.36000*78.37500*78.33000
01/21/2005 00:05:00*78.36000*78.35000*78.38500*78.33000
01/21/2005 00:10:00*78.36000*78.36500*78.40000*78.34000
01/21/2005 00:15:00*78.38000*78.35500*78.51500*78.32000
01/21/2005 00:20:00*78.35000*78.38000*78.40000*78.33000
01/21/2005 00:25:00*78.38000*78.40000*78.42000*78.37000
01/21/2005 00:30:00*78.38000*78.40000*78.42000*78.37000
01/21/2005 00:35:00*78.41000*78.40000*78.43000*78.38000
01/21/2005 00:40:00*78.39000*78.42000*78.43000*78.39000
01/21/2005 00:45:00*78.45000*78.41000*78.45000*78.40000
01/21/2005 00:50:00*78.42000*78.42000*78.44000*78.40000
01/21/2005 00:55:00*78.42000*78.44500*78.45000*78.41000
01/21/2005 01:00:00*78.43000*78.43000*78.45000*78.41000
01/21/2005 01:05:00*78.45000*78.41000*78.45000*78.39000
01/21/2005 01:10:00*78.42000*78.46000*78.47500*78.41000
01/21/2005 01:15:00*78.48000*78.47000*78.49000*78.44000
01/21/2005 01:20:00*78.46000*78.49500*78.50500*78.44000
01/21/2005 01:25:00*78.51000*78.50000*78.55500*78.49000
01/21/2005 01:30:00*78.51000*78.49500*78.54000*78.48000
01/21/2005 01:35:00*78.48000*78.47500*78.50000*78.46000
01/21/2005 01:40:00*78.48000*78.50000*78.50500*78.46000
01/21/2005 01:45:00*78.51000*78.48000*78.52000*78.46000
01/21/2005 01:50:00*78.51000*78.51000*78.51000*78.45000
01/21/2005 01:55:00*78.52000*78.52000*78.53000*78.48000
01/21/2005 02:00:00*78.51000*78.50000*78.53000*78.47000
01/21/2005 02:05:00*78.50000*78.50000*78.52000*78.47000
01/21/2005 02:10:00*78.51000*78.51500*78.53000*78.48000
01/21/2005 02:15:00*78.52000*78.52000*78.55000*78.49000
01/21/2005 02:20:00*78.51000*78.51500*78.54000*78.49000
01/21/2005 02:25:00*78.53000*78.64500*78.65000*78.51000
01/21/2005 02:30:00*78.65000*78.75500*78.80000*78.62000
01/21/2005 02:35:00*78.75000*78.76000*78.81000*78.73000
01/21/2005 02:40:00*78.75000*78.86000*78.93000*78.73000
01/21/2005 02:45:00*78.87000*78.90500*78.90500*78.79000
01/21/2005 02:50:00*78.90000*78.85000*78.91500*78.84000
01/21/2005 02:55:00*78.87000*78.98500*79.00000*78.83000
01/21/2005 03:00:00*78.96000*78.90500*79.00500*78.87000
01/21/2005 03:05:00*78.90000*78.86000*78.92500*78.82000
01/21/2005 03:10:00*78.88000*78.92000*78.95500*78.83000
01/21/2005 03:15:00*78.90000*78.97000*79.01000*78.89000
01/21/2005 03:20:00*78.94500*78.98000*79.01500*78.93000
01/21/2005 03:25:00*78.98000*79.03500*79.07000*78.95000
01/21/2005 03:30:00*79.02000*79.00000*79.05000*78.96000
01/21/2005 03:35:00*78.98000*79.02000*79.06500*78.97000
01/21/2005 03:40:00*79.01500*79.22000*79.23000*79.01000
01/21/2005 03:45:00*79.20500*79.16500*79.28500*79.15000
01/21/2005 03:50:00*79.17000*79.20500*79.22500*79.13000
01/21/2005 03:55:00*79.19000*79.19000*79.24000*79.17000
01/21/2005 04:00:00*79.21000*79.23500*79.28000*79.15000
01/21/2005 04:05:00*79.27000*79.23500*79.27000*79.15000
01/21/2005 04:10:00*79.22000*79.20000*79.25000*79.15000
01/21/2005 04:15:00*79.21000*79.16500*79.21000*79.14000
01/21/2005 04:20:00*79.16500*79.20500*79.23000*79.14000
01/21/2005 04:25:00*79.23000*79.24000*79.26000*79.17000
01/21/2005 04:30:00*79.25000*79.21000*79.27000*79.16000
01/21/2005 04:35:00*79.20500*79.22000*79.24000*79.16000
01/21/2005 04:40:00*79.23000*79.29000*79.31000*79.19000
01/21/2005 04:45:00*79.29000*79.19500*79.31000*79.13000
01/21/2005 04:50:00*79.20000*79.17500*79.23000*79.13000
01/21/2005 04:55:00*79.19000*79.25000*79.26000*79.07000
01/21/2005 05:00:00*79.24000*79.38000*79.47000*79.24000
01/21/2005 05:05:00*79.37000*79.33000*79.40000*79.31000
01/21/2005 05:10:00*79.31000*79.34500*79.38000*79.28000
01/21/2005 05:15:00*79.34000*79.36500*79.39000*79.33000
01/21/2005 05:20:00*79.38000*79.37000*79.40000*79.33000
01/21/2005 05:25:00*79.34000*79.32000*79.39000*79.30000
01/21/2005 05:30:00*79.32500*79.34000*79.34000*79.27000
01/21/2005 05:35:00*79.30000*79.26500*79.34000*79.22000
01/21/2005 05:40:00*79.25500*79.22500*79.28000*79.19000
01/21/2005 05:45:00*79.23000*79.25000*79.29000*79.22000
01/21/2005 05:50:00*79.26000*79.26000*79.28500*79.22000
01/21/2005 05:55:00*79.27000*79.26000*79.29500*79.22000
01/21/2005 06:00:00*79.26000*79.18500*79.28000*79.18000
01/21/2005 06:05:00*79.18500*79.24000*79.25500*79.18000
01/21/2005 06:10:00*79.25000*79.27000*79.28500*79.22000
01/21/2005 06:15:00*79.28000*79.20500*79.28000*79.16000
01/21/2005 06:20:00*79.19000*79.25000*79.29000*79.17000
01/21/2005 06:25:00*79.26000*79.20000*79.26500*79.18500
01/21/2005 06:30:00*79.22000*79.19500*79.22000*79.14000
01/21/2005 06:35:00*79.21000*79.18000*79.21500*79.16000
01/21/2005 06:40:00*79.18000*79.18000*79.21000*79.16000
01/21/2005 06:45:00*79.16500*79.20000*79.23000*79.16000
01/21/2005 06:50:00*79.19000*79.20000*79.25000*79.15000
01/21/2005 06:55:00*79.20500*79.26500*79.27500*79.18000
01/21/2005 07:00:00*79.25000*79.24500*79.30000*79.22000
01/21/2005 07:05:00*79.25000*79.26000*79.27500*79.22000
01/21/2005 07:10:00*79.27000*79.32000*79.35000*79.24000
01/21/2005 07:15:00*79.31000*79.33500*79.34500*79.28000
01/21/2005 07:20:00*79.32500*79.33000*79.38000*79.30000
01/21/2005 07:25:00*79.33000*79.37500*79.42000*79.31000
01/21/2005 07:30:00*79.36000*79.29000*79.38500*79.28000
01/21/2005 07:35:00*79.29000*79.24000*79.31000*79.22000
01/21/2005 07:40:00*79.23500*79.22500*79.25000*79.21000
01/21/2005 07:45:00*79.23000*79.23000*79.25000*79.19000
01/21/2005 07:50:00*79.22500*79.22500*79.27000*79.19000
01/21/2005 07:55:00*79.25000*79.29000*79.30000*79.19000
01/21/2005 08:00:00*79.28000*79.34000*79.37500*79.27000
01/21/2005 08:05:00*79.34000*79.30000*79.34000*79.28000
01/21/2005 08:10:00*79.30000*79.24500*79.33000*79.24000
01/21/2005 08:15:00*79.24000*79.27500*79.31500*79.24000
01/21/2005 08:20:00*79.26000*79.23000*79.29000*79.20000
01/21/2005 08:25:00*79.24000*79.25500*79.27500*79.21000
01/21/2005 08:30:00*79.26000*79.26000*79.33500*79.24000
01/21/2005 08:35:00*79.26000*79.26000*79.29000*79.23000
01/21/2005 08:40:00*79.25500*79.27000*79.29500*79.24000
01/21/2005 08:45:00*79.28000*79.26500*79.28000*79.22000
01/21/2005 08:50:00*79.28000*79.28500*79.29000*79.25000
01/21/2005 08:55:00*79.27000*79.36000*79.39500*79.24000
01/21/2005 09:00:00*79.37000*79.37000*79.42000*79.36000
01/21/2005 09:05:00*79.38000*79.34500*79.40000*79.33000
01/21/2005 09:10:00*79.34000*79.30000*79.35500*79.29000
01/21/2005 09:15:00*79.32000*79.30000*79.34000*79.26000
01/21/2005 09:20:00*79.30500*79.31000*79.34500*79.26000
01/21/2005 09:25:00*79.30000*79.32000*79.33500*79.28000
01/21/2005 09:30:00*79.30000*79.23500*79.35000*79.23000
01/21/2005 09:35:00*79.25000*79.24000*79.29000*79.22000
01/21/2005 09:40:00*79.22000*79.22000*79.25500*79.16500
01/21/2005 09:45:00*79.23000*79.28000*79.34000*79.20000
01/21/2005 09:50:00*79.30000*79.28000*79.33000*79.21000
01/21/2005 09:55:00*79.28500*79.13000*79.32000*79.13000
01/21/2005 10:00:00*79.15000*79.18000*79.22000*79.11000
01/21/2005 10:05:00*79.20000*79.21000*79.21000*79.11000
01/21/2005 10:10:00*79.17500*79.27000*79.27000*79.16500
01/21/2005 10:15:00*79.25000*79.23500*79.28000*79.19000
01/21/2005 10:20:00*79.24000*79.18000*79.32000*79.15000
01/21/2005 10:25:00*79.21000*79.17500*79.21000*79.16000
01/21/2005 10:30:00*79.16000*79.14500*79.17500*79.11000
01/21/2005 10:35:00*79.14500*79.12000*79.19500*79.08000
01/21/2005 10:40:00*79.12000*79.16500*79.18000*79.08000
01/21/2005 10:45:00*79.18000*79.17500*79.22500*79.14000
01/21/2005 10:50:00*79.18000*79.12000*79.20000*79.11000
01/21/2005 10:55:00*79.15000*79.24500*79.26500*79.12000
01/21/2005 11:00:00*79.24500*79.18000*79.26000*79.17000
01/21/2005 11:05:00*79.17500*79.26000*79.26500*79.17500
01/21/2005 11:10:00*79.25000*79.24500*79.27500*79.23000
01/21/2005 11:15:00*79.24000*79.22000*79.25000*79.19000
01/21/2005 11:20:00*79.23000*79.24000*79.26000*79.19000
01/21/2005 11:25:00*79.24000*79.10500*79.25000*79.05000
01/21/2005 11:30:00*79.09000*79.12500*79.16500*79.08000
01/21/2005 11:35:00*79.12000*79.14000*79.16500*79.04000
01/21/2005 11:40:00*79.16000*79.11000*79.20000*79.10000
01/21/2005 11:45:00*79.14000*79.11000*79.17000*79.06000
01/21/2005 11:50:00*79.11500*79.28500*79.29500*79.10000
01/21/2005 11:55:00*79.29000*79.17000*79.29000*79.10000
01/21/2005 12:00:00*79.15500*79.22000*79.24500*79.15000
01/21/2005 12:05:00*79.21000*79.14500*79.23000*79.13000
01/21/2005 12:10:00*79.16000*79.17500*79.19000*79.14500
01/21/2005 12:15:00*79.18000*79.22500*79.25000*79.17000
01/21/2005 12:20:00*79.23000*79.24500*79.26500*79.18000
01/21/2005 12:25:00*79.24000*79.25500*79.28000*79.22000
01/21/2005 12:30:00*79.25500*79.26500*79.26500*79.22000
01/21/2005 12:35:00*79.25000*79.22500*79.29500*79.21000
01/21/2005 12:40:00*79.21500*79.19000*79.24500*79.19000
01/21/2005 12:45:00*79.18000*79.15000*79.24500*79.15000
01/21/2005 12:50:00*79.15500*79.20000*79.22500*79.12000
01/21/2005 12:55:00*79.21000*79.17500*79.22000*79.15000
01/21/2005 13:00:00*79.18000*79.20500*79.20500*79.13000
01/21/2005 13:05:00*79.20000*79.18500*79.20500*79.16000
01/21/2005 13:10:00*79.19000*79.20500*79.22000*79.15000
01/21/2005 13:15:00*79.19500*79.10500*79.21000*79.08000
01/21/2005 13:20:00*79.11500*79.20000*79.20500*79.10000
01/21/2005 13:25:00*79.20000*79.17000*79.22500*79.15000
01/21/2005 13:30:00*79.17500*79.13000*79.18000*79.12000
01/21/2005 13:35:00*79.12000*79.12000*79.15000*79.10000
01/21/2005 13:40:00*79.10000*79.13500*79.15000*79.10000
01/21/2005 13:45:00*79.13000*79.15000*79.16000*79.12000
01/21/2005 13:50:00*79.13000*79.13000*79.17000*79.12000
01/21/2005 13:55:00*79.16000*79.10000*79.16000*79.09000
01/21/2005 14:00:00*79.11000*79.10000*79.14000*79.09000
01/21/2005 14:05:00*79.10000*79.11000*79.15000*79.09000
01/21/2005 14:10:00*79.09000*79.14000*79.15000*79.09000
01/21/2005 14:15:00*79.14000*79.17000*79.20000*79.14000
01/21/2005 14:20:00*79.16000*79.10000*79.17000*79.09000
01/21/2005 14:25:00*79.13000*79.10000*79.13000*79.07000
01/21/2005 14:30:00*79.09500*79.10000*79.11500*79.06000
01/21/2005 14:35:00*79.10000*79.10500*79.12000*79.08000
01/21/2005 14:40:00*79.09500*79.10000*79.11000*79.08000
01/21/2005 14:45:00*79.11000*79.12000*79.13500*79.07000
01/21/2005 14:50:00*79.11000*79.04000*79.15000*79.04000
01/21/2005 14:55:00*79.07000*79.04000*79.07000*79.01000
01/21/2005 15:00:00*79.02000*79.00000*79.06500*78.99000
01/21/2005 15:05:00*79.01500*79.04000*79.10000*78.98000
01/21/2005 15:10:00*79.05000*79.07500*79.08000*79.04000
01/21/2005 15:15:00*79.08000*79.05000*79.08000*79.01000
01/21/2005 15:20:00*79.04500*79.05000*79.06000*79.02000
01/21/2005 15:25:00*79.06000*79.07000*79.07000*79.03000
01/21/2005 15:30:00*79.05000*79.04000*79.08000*79.00000
01/21/2005 15:35:00*79.06000*79.04000*79.06000*79.00000
01/21/2005 15:40:00*79.04000*79.07000*79.10000*79.03000
01/21/2005 15:45:00*79.08000*79.09000*79.10000*79.04000
01/21/2005 15:50:00*79.08000*79.08000*79.12500*79.06000
01/21/2005 15:55:00*79.09000*79.08000*79.10000*79.04000
01/21/2005 16:00:00*79.09000*79.07000*79.10000*79.03000
01/21/2005 16:05:00*79.05000*79.07500*79.09500*79.05000
01/21/2005 16:10:00*79.06000*79.06000*79.07500*79.05000
01/21/2005 16:15:00*79.07000*79.07000*79.07500*79.04000
01/21/2005 16:20:00*79.08000*79.05000*79.08000*79.04000
01/21/2005 16:25:00*79.06000*79.05500*79.07000*79.04000
01/21/2005 16:30:00*79.04000*79.04500*79.05500*79.03000
01/21/2005 16:35:00*79.03500*79.00500*79.04500*78.99000
01/21/2005 16:40:00*78.98500*78.99500*79.00500*78.96000
01/21/2005 16:45:00*79.00000*78.95500*79.00000*78.94000
01/21/2005 16:50:00*78.96000*78.94000*78.96500*78.93000
01/21/2005 16:55:00*78.94500*78.96500*78.98000*78.94000
01/21/2005 17:00:00*78.95500*79.03000*79.03000*78.95000
