01/02/2003 17:05:00*67.71000*67.71000*67.71000*67.71000
01/02/2003 17:10:00*67.73000*67.73000*67.73000*67.71000
01/02/2003 17:15:00*67.71000*67.71000*67.71000*67.71000
01/02/2003 17:20:00*67.73000*67.71000*67.73000*67.69000
01/02/2003 17:25:00*67.64000*67.69000*67.71000*67.64000
01/02/2003 17:30:00*67.70000*67.68000*67.70000*67.63000
01/02/2003 17:35:00*67.66000*67.65000*67.67000*67.65000
01/02/2003 17:40:00*67.66000*67.64000*67.66000*67.64000
01/02/2003 17:45:00*67.62000*67.68000*67.68000*67.62000
01/02/2003 17:50:00*67.66000*67.67000*67.68000*67.62000
01/02/2003 17:55:00*67.66000*67.67000*67.67000*67.65000
01/02/2003 18:00:00*67.66000*67.64000*67.67000*67.63000
01/02/2003 18:05:00*67.63000*67.64000*67.64000*67.61000
01/02/2003 18:10:00*67.63000*67.62000*67.64000*67.62000
01/02/2003 18:15:00*67.63000*67.59000*67.63000*67.58000
01/02/2003 18:20:00*67.63000*67.58000*67.63000*67.57000
01/02/2003 18:25:00*67.56000*67.60000*67.60000*67.56000
01/02/2003 18:30:00*67.59000*67.59000*67.60000*67.59000
01/02/2003 18:35:00*67.60000*67.58000*67.60000*67.56000
01/02/2003 18:40:00*67.62000*67.62000*67.62000*67.62000
01/02/2003 18:45:00*67.63000*67.61000*67.63000*67.58000
01/02/2003 18:50:00*67.63000*67.60000*67.64000*67.60000
01/02/2003 18:55:00*67.65000*67.64000*67.65000*67.59000
01/02/2003 19:00:00*67.66000*67.67000*67.67000*67.66000
01/02/2003 19:05:00*67.69000*67.70000*67.70000*67.68000
01/02/2003 19:10:00*67.68000*67.70000*67.71000*67.66000
01/02/2003 19:15:00*67.69000*67.65000*67.69000*67.65000
01/02/2003 19:20:00*67.63000*67.61000*67.64000*67.60000
01/02/2003 19:25:00*67.56000*67.55000*67.58000*67.54000
01/02/2003 19:30:00*67.56000*67.57000*67.57000*67.52000
01/02/2003 19:35:00*67.54000*67.59000*67.59000*67.54000
01/02/2003 19:40:00*67.61000*67.65000*67.65000*67.59000
01/02/2003 19:45:00*67.61000*67.62000*67.63000*67.60000
01/02/2003 19:50:00*67.59000*67.59000*67.61000*67.59000
01/02/2003 19:55:00*67.66000*67.59000*67.66000*67.58000
01/02/2003 20:00:00*67.60000*67.61000*67.61000*67.60000
01/02/2003 20:05:00*67.59000*67.60000*67.61000*67.59000
01/02/2003 20:10:00*67.64000*67.59000*67.65000*67.59000
01/02/2003 20:15:00*67.63000*67.60000*67.63000*67.59000
01/02/2003 20:20:00*67.59000*67.59000*67.59000*67.57000
01/02/2003 20:25:00*67.61000*67.57000*67.61000*67.57000
01/02/2003 20:30:00*67.60000*67.56000*67.63000*67.56000
01/02/2003 20:35:00*67.57000*67.55000*67.58000*67.54000
01/02/2003 20:40:00*67.56000*67.53000*67.56000*67.53000
01/02/2003 20:45:00*67.52000*67.51000*67.53000*67.51000
01/02/2003 20:50:00*67.55000*67.51000*67.55000*67.50000
01/02/2003 20:55:00*67.49000*67.49000*67.53000*67.49000
01/02/2003 21:00:00*67.53000*67.49000*67.55000*67.49000
01/02/2003 21:05:00*67.52000*67.52000*67.53000*67.49000
01/02/2003 21:10:00*67.51000*67.51000*67.52000*67.49000
01/02/2003 21:15:00*67.52000*67.52000*67.52000*67.50000
01/02/2003 21:20:00*67.51000*67.50000*67.51000*67.50000
01/02/2003 21:25:00*67.47000*67.52000*67.52000*67.47000
01/02/2003 21:30:00*67.50000*67.53000*67.53000*67.50000
01/02/2003 21:35:00*67.51000*67.53000*67.54000*67.50000
01/02/2003 21:40:00*67.52000*67.51000*67.52000*67.51000
01/02/2003 21:45:00*67.47000*67.54000*67.54000*67.47000
01/02/2003 21:50:00*67.53000*67.53000*67.53000*67.53000
01/02/2003 21:55:00*67.54000*67.55000*67.55000*67.53000
01/02/2003 22:00:00*67.53000*67.54000*67.55000*67.53000
01/02/2003 22:05:00*67.55000*67.52000*67.55000*67.52000
01/02/2003 22:10:00*67.52000*67.53000*67.54000*67.51000
01/02/2003 22:15:00*67.46000*67.51000*67.55000*67.46000
01/02/2003 22:20:00*67.52000*67.53000*67.54000*67.52000
01/02/2003 22:25:00*67.54000*67.52000*67.55000*67.50000
01/02/2003 22:30:00*67.51000*67.53000*67.54000*67.51000
01/02/2003 22:35:00*67.56000*67.56000*67.58000*67.54000
01/02/2003 22:40:00*67.57000*67.55000*67.57000*67.54000
01/02/2003 22:45:00*67.55000*67.58000*67.58000*67.55000
01/02/2003 22:50:00*67.56000*67.55000*67.56000*67.53000
01/02/2003 22:55:00*67.59000*67.57000*67.59000*67.55000
01/02/2003 23:00:00*67.58000*67.58000*67.59000*67.56000
01/02/2003 23:05:00*67.59000*67.61000*67.61000*67.55000
01/02/2003 23:10:00*67.57000*67.58000*67.58000*67.56000
01/02/2003 23:15:00*67.57000*67.55000*67.58000*67.55000
01/02/2003 23:20:00*67.56000*67.55000*67.57000*67.54000
01/02/2003 23:25:00*67.55000*67.51000*67.56000*67.50000
01/02/2003 23:30:00*67.50000*67.49000*67.54000*67.48000
01/02/2003 23:35:00*67.51000*67.53000*67.53000*67.48000
01/02/2003 23:40:00*67.51000*67.49000*67.52000*67.49000
01/02/2003 23:45:00*67.48000*67.50000*67.51000*67.48000
01/02/2003 23:50:00*67.48000*67.47000*67.52000*67.47000
01/02/2003 23:55:00*67.46000*67.48000*67.48000*67.45000
01/03/2003 00:00:00*67.46000*67.49000*67.49000*67.46000
01/03/2003 00:05:00*67.47000*67.47000*67.48000*67.46000
01/03/2003 00:10:00*67.50000*67.52000*67.52000*67.47000
01/03/2003 00:15:00*67.48000*67.48000*67.50000*67.46000
01/03/2003 00:20:00*67.49000*67.47000*67.49000*67.47000
01/03/2003 00:25:00*67.46000*67.49000*67.49000*67.45000
01/03/2003 00:30:00*67.46000*67.47000*67.48000*67.46000
01/03/2003 00:35:00*67.48000*67.51000*67.51000*67.47000
01/03/2003 00:40:00*67.48000*67.50000*67.51000*67.48000
01/03/2003 00:45:00*67.52000*67.53000*67.53000*67.50000
01/03/2003 00:50:00*67.54000*67.57000*67.59000*67.53000
01/03/2003 00:55:00*67.57000*67.53000*67.58000*67.53000
01/03/2003 01:00:00*67.53000*67.53000*67.54000*67.51000
01/03/2003 01:05:00*67.53000*67.56000*67.56000*67.53000
01/03/2003 01:10:00*67.54000*67.56000*67.59000*67.52000
01/03/2003 01:15:00*67.53000*67.52000*67.55000*67.52000
01/03/2003 01:20:00*67.54000*67.53000*67.54000*67.51000
01/03/2003 01:25:00*67.52000*67.57000*67.57000*67.52000
01/03/2003 01:30:00*67.54000*67.56000*67.56000*67.53000
01/03/2003 01:35:00*67.57000*67.59000*67.60000*67.57000
01/03/2003 01:40:00*67.58000*67.58000*67.59000*67.56000
01/03/2003 01:45:00*67.56000*67.60000*67.60000*67.56000
01/03/2003 01:50:00*67.56000*67.63000*67.63000*67.56000
01/03/2003 01:55:00*67.60000*67.60000*67.64000*67.58000
01/03/2003 02:00:00*67.59000*67.60000*67.64000*67.58000
01/03/2003 02:05:00*67.58000*67.62000*67.64000*67.56000
01/03/2003 02:10:00*67.63000*67.62000*67.68000*67.61000
01/03/2003 02:15:00*67.63000*67.58000*67.66000*67.58000
01/03/2003 02:20:00*67.59000*67.63000*67.63000*67.57000
01/03/2003 02:25:00*67.61000*67.60000*67.63000*67.60000
01/03/2003 02:30:00*67.61000*67.56000*67.63000*67.53000
01/03/2003 02:35:00*67.62000*67.59000*67.62000*67.51000
01/03/2003 02:40:00*67.61000*67.54000*67.61000*67.49000
01/03/2003 02:45:00*67.52000*67.52000*67.56000*67.50000
01/03/2003 02:50:00*67.53000*67.58000*67.62000*67.53000
01/03/2003 02:55:00*67.59000*67.63000*67.64000*67.58000
01/03/2003 03:00:00*67.64000*67.62000*67.64000*67.60000
01/03/2003 03:05:00*67.62000*67.55000*67.62000*67.55000
01/03/2003 03:10:00*67.59000*67.58000*67.64000*67.55000
01/03/2003 03:15:00*67.56000*67.51000*67.61000*67.50000
01/03/2003 03:20:00*67.53000*67.54000*67.57000*67.51000
01/03/2003 03:25:00*67.55000*67.59000*67.64000*67.54000
01/03/2003 03:30:00*67.60000*67.68000*67.68000*67.60000
01/03/2003 03:35:00*67.66000*67.66000*67.68000*67.56000
01/03/2003 03:40:00*67.67000*67.68000*67.70000*67.66000
01/03/2003 03:45:00*67.69000*67.69000*67.71000*67.67000
01/03/2003 03:50:00*67.68000*67.73000*67.75000*67.68000
01/03/2003 03:55:00*67.71000*67.69000*67.71000*67.67000
01/03/2003 04:00:00*67.68000*67.70000*67.71000*67.67000
01/03/2003 04:05:00*67.68000*67.69000*67.78000*67.68000
01/03/2003 04:10:00*67.69000*67.68000*67.71000*67.65000
01/03/2003 04:15:00*67.69000*67.69000*67.71000*67.67000
01/03/2003 04:20:00*67.71000*67.70000*67.72000*67.66000
01/03/2003 04:25:00*67.69000*67.64000*67.70000*67.61000
01/03/2003 04:30:00*67.63000*67.60000*67.70000*67.60000
01/03/2003 04:35:00*67.63000*67.68000*67.69000*67.63000
01/03/2003 04:40:00*67.67000*67.68000*67.70000*67.65000
01/03/2003 04:45:00*67.67000*67.68000*67.69000*67.66000
01/03/2003 04:50:00*67.69000*67.65000*67.70000*67.65000
01/03/2003 04:55:00*67.68000*67.73000*67.73000*67.66000
01/03/2003 05:00:00*67.70000*67.74000*67.76000*67.70000
01/03/2003 05:05:00*67.73000*67.72000*67.78000*67.72000
01/03/2003 05:10:00*67.73000*67.70000*67.74000*67.68000
01/03/2003 05:15:00*67.73000*67.71000*67.73000*67.68000
01/03/2003 05:20:00*67.70000*67.67000*67.73000*67.67000
01/03/2003 05:25:00*67.65000*67.64000*67.68000*67.64000
01/03/2003 05:30:00*67.64000*67.62000*67.64000*67.60000
01/03/2003 05:35:00*67.61000*67.60000*67.61000*67.58000
01/03/2003 05:40:00*67.64000*67.63000*67.66000*67.61000
01/03/2003 05:45:00*67.64000*67.57000*67.64000*67.53000
01/03/2003 05:50:00*67.52000*67.53000*67.59000*67.52000
01/03/2003 05:55:00*67.53000*67.53000*67.58000*67.52000
01/03/2003 06:00:00*67.53000*67.48000*67.56000*67.46000
01/03/2003 06:05:00*67.46000*67.45000*67.49000*67.40000
01/03/2003 06:10:00*67.40000*67.39000*67.42000*67.34000
01/03/2003 06:15:00*67.37000*67.39000*67.41000*67.35000
01/03/2003 06:20:00*67.36000*67.41000*67.50000*67.36000
01/03/2003 06:25:00*67.42000*67.39000*67.52000*67.39000
01/03/2003 06:30:00*67.40000*67.39000*67.42000*67.37000
01/03/2003 06:35:00*67.42000*67.43000*67.44000*67.38000
01/03/2003 06:40:00*67.44000*67.45000*67.48000*67.42000
01/03/2003 06:45:00*67.47000*67.45000*67.47000*67.40000
01/03/2003 06:50:00*67.47000*67.49000*67.52000*67.43000
01/03/2003 06:55:00*67.44000*67.49000*67.50000*67.38000
01/03/2003 07:00:00*67.49000*67.50000*67.53000*67.48000
01/03/2003 07:05:00*67.49000*67.49000*67.53000*67.46000
01/03/2003 07:10:00*67.46000*67.47000*67.48000*67.42000
01/03/2003 07:15:00*67.44000*67.50000*67.51000*67.44000
01/03/2003 07:20:00*67.52000*67.52000*67.55000*67.45000
01/03/2003 07:25:00*67.52000*67.49000*67.53000*67.45000
01/03/2003 07:30:00*67.50000*67.50000*67.52000*67.48000
01/03/2003 07:35:00*67.50000*67.52000*67.52000*67.49000
01/03/2003 07:40:00*67.50000*67.52000*67.52000*67.50000
01/03/2003 07:45:00*67.51000*67.50000*67.55000*67.47000
01/03/2003 07:50:00*67.52000*67.53000*67.57000*67.51000
01/03/2003 07:55:00*67.54000*67.50000*67.55000*67.50000
01/03/2003 08:00:00*67.49000*67.51000*67.51000*67.44000
01/03/2003 08:05:00*67.52000*67.55000*67.59000*67.50000
01/03/2003 08:10:00*67.54000*67.65000*67.65000*67.53000
01/03/2003 08:15:00*67.55000*67.55000*67.61000*67.50000
01/03/2003 08:20:00*67.56000*67.56000*67.60000*67.55000
01/03/2003 08:25:00*67.56000*67.61000*67.61000*67.53000
01/03/2003 08:30:00*67.60000*67.64000*67.66000*67.58000
01/03/2003 08:35:00*67.62000*67.64000*67.70000*67.61000
01/03/2003 08:40:00*67.63000*67.63000*67.67000*67.58000
01/03/2003 08:45:00*67.65000*67.69000*67.70000*67.62000
01/03/2003 08:50:00*67.67000*67.65000*67.68000*67.62000
01/03/2003 08:55:00*67.65000*67.64000*67.66000*67.60000
01/03/2003 09:00:00*67.63000*67.61000*67.66000*67.57000
01/03/2003 09:05:00*67.61000*67.57000*67.68000*67.56000
01/03/2003 09:10:00*67.58000*67.56000*67.68000*67.55000
01/03/2003 09:15:00*67.55000*67.61000*67.64000*67.55000
01/03/2003 09:20:00*67.62000*67.59000*67.62000*67.57000
01/03/2003 09:25:00*67.55000*67.60000*67.63000*67.53000
01/03/2003 09:30:00*67.58000*67.65000*67.67000*67.55000
01/03/2003 09:35:00*67.67000*67.64000*67.69000*67.64000
01/03/2003 09:40:00*67.65000*67.68000*67.68000*67.61000
01/03/2003 09:45:00*67.66000*67.66000*67.68000*67.61000
01/03/2003 09:50:00*67.68000*67.66000*67.70000*67.64000
01/03/2003 09:55:00*67.69000*67.71000*67.78000*67.67000
01/03/2003 10:00:00*67.72000*67.76000*67.76000*67.70000
01/03/2003 10:05:00*67.77000*67.77000*67.83000*67.73000
01/03/2003 10:10:00*67.78000*67.74000*67.79000*67.71000
01/03/2003 10:15:00*67.74000*67.74000*67.77000*67.72000
01/03/2003 10:20:00*67.74000*67.70000*67.74000*67.69000
01/03/2003 10:25:00*67.71000*67.68000*67.76000*67.67000
01/03/2003 10:30:00*67.67000*67.66000*67.70000*67.63000
01/03/2003 10:35:00*67.68000*67.63000*67.68000*67.61000
01/03/2003 10:40:00*67.64000*67.56000*67.64000*67.54000
01/03/2003 10:45:00*67.55000*67.60000*67.62000*67.55000
01/03/2003 10:50:00*67.59000*67.61000*67.64000*67.54000
01/03/2003 10:55:00*67.59000*67.66000*67.66000*67.57000
01/03/2003 11:00:00*67.65000*67.65000*67.70000*67.59000
01/03/2003 11:05:00*67.66000*67.68000*67.69000*67.64000
01/03/2003 11:10:00*67.69000*67.67000*67.72000*67.66000
01/03/2003 11:15:00*67.65000*67.63000*67.69000*67.63000
01/03/2003 11:20:00*67.65000*67.68000*67.69000*67.64000
01/03/2003 11:25:00*67.67000*67.69000*67.72000*67.65000
01/03/2003 11:30:00*67.65000*67.65000*67.70000*67.65000
01/03/2003 11:35:00*67.67000*67.67000*67.69000*67.65000
01/03/2003 11:40:00*67.68000*67.59000*67.69000*67.59000
01/03/2003 11:45:00*67.65000*67.62000*67.67000*67.62000
01/03/2003 11:50:00*67.67000*67.68000*67.72000*67.65000
01/03/2003 11:55:00*67.69000*67.71000*67.74000*67.69000
01/03/2003 12:00:00*67.69000*67.70000*67.71000*67.69000
01/03/2003 12:05:00*67.70000*67.76000*67.80000*67.68000
01/03/2003 12:10:00*67.75000*67.76000*67.77000*67.73000
01/03/2003 12:15:00*67.74000*67.72000*67.78000*67.70000
01/03/2003 12:20:00*67.70000*67.71000*67.77000*67.69000
01/03/2003 12:25:00*67.72000*67.71000*67.73000*67.69000
01/03/2003 12:30:00*67.72000*67.76000*67.76000*67.67000
01/03/2003 12:35:00*67.73000*67.74000*67.76000*67.70000
01/03/2003 12:40:00*67.75000*67.72000*67.76000*67.72000
01/03/2003 12:45:00*67.73000*67.80000*67.80000*67.70000
01/03/2003 12:50:00*67.73000*67.74000*67.82000*67.72000
01/03/2003 12:55:00*67.76000*67.78000*67.79000*67.76000
01/03/2003 13:00:00*67.80000*67.77000*67.94000*67.76000
01/03/2003 13:05:00*67.79000*67.69000*67.95000*67.66000
01/03/2003 13:10:00*67.69000*67.71000*67.88000*67.66000
01/03/2003 13:15:00*67.70000*67.91000*67.91000*67.70000
01/03/2003 13:20:00*67.71000*67.72000*67.74000*67.71000
01/03/2003 13:25:00*67.71000*67.72000*67.72000*67.71000
01/03/2003 13:30:00*67.72000*67.73000*67.73000*67.72000
01/03/2003 13:35:00*67.74000*67.76000*67.76000*67.72000
01/03/2003 13:40:00*67.75000*67.76000*67.76000*67.71000
01/03/2003 13:45:00*67.75000*67.82000*67.82000*67.74000
01/03/2003 13:50:00*67.83000*67.92000*68.05000*67.81000
01/03/2003 13:55:00*67.94000*68.06000*68.06000*67.94000
01/03/2003 14:00:00*68.02000*67.97000*68.05000*67.96000
01/03/2003 14:05:00*67.97000*67.95000*67.98000*67.93000
01/03/2003 14:10:00*67.94000*67.92000*68.13000*67.88000
01/03/2003 14:15:00*67.91000*67.88000*67.93000*67.87000
01/03/2003 14:20:00*67.86000*67.87000*67.87000*67.86000
01/03/2003 14:25:00*67.86000*67.89000*67.90000*67.85000
01/03/2003 14:30:00*67.88000*67.82000*67.91000*67.82000
01/03/2003 14:35:00*67.86000*67.90000*67.92000*67.86000
01/03/2003 14:40:00*67.91000*67.87000*67.93000*67.86000
01/03/2003 14:45:00*67.87000*67.90000*67.92000*67.86000
01/03/2003 14:50:00*67.91000*67.91000*67.93000*67.86000
01/03/2003 14:55:00*67.93000*67.94000*67.96000*67.93000
01/03/2003 15:00:00*67.93000*67.95000*67.96000*67.91000
01/03/2003 15:05:00*67.94000*67.91000*67.95000*67.87000
01/03/2003 15:10:00*67.90000*67.91000*67.96000*67.90000
01/03/2003 15:15:00*67.96000*68.00000*68.01000*67.95000
01/03/2003 15:20:00*67.98000*67.99000*67.99000*67.94000
01/03/2003 15:25:00*68.00000*68.00000*68.01000*67.98000
01/03/2003 15:30:00*67.99000*67.93000*68.00000*67.93000
01/03/2003 15:35:00*67.99000*67.98000*67.99000*67.95000
01/03/2003 15:40:00*67.98000*67.97000*68.00000*67.97000
01/03/2003 15:45:00*67.99000*67.96000*68.00000*67.94000
01/03/2003 15:50:00*67.95000*67.97000*68.03000*67.94000
01/03/2003 15:55:00*67.95000*67.99000*67.99000*67.88000
01/03/2003 16:00:00*67.93000*67.98000*67.98000*67.93000
