01/05/2003 17:05:00*67.98000*67.96000*67.98000*67.94000
01/05/2003 17:10:00*67.92000*67.96000*67.96000*67.91000
01/05/2003 17:15:00*67.95000*67.96000*67.96000*67.94000
01/05/2003 17:20:00*67.94000*67.96000*67.96000*67.94000
01/05/2003 17:25:00*67.97000*67.93000*67.97000*67.93000
01/05/2003 17:30:00*67.96000*67.96000*67.96000*67.96000
01/05/2003 17:35:00*67.98000*67.98000*67.98000*67.98000
01/05/2003 17:40:00*67.94000*67.97000*67.97000*67.92000
01/05/2003 17:45:00*67.95000*67.99000*67.99000*67.95000
01/05/2003 17:50:00*67.96000*68.04000*68.04000*67.95000
01/05/2003 17:55:00*67.94000*67.94000*67.94000*67.91000
01/05/2003 18:00:00*67.96000*67.95000*67.96000*67.94000
01/05/2003 18:05:00*67.95000*67.95000*67.95000*67.95000
01/05/2003 18:10:00*67.96000*68.00000*68.00000*67.96000
01/05/2003 18:15:00*67.99000*68.01000*68.01000*67.99000
01/05/2003 18:20:00*68.02000*68.02000*68.03000*68.00000
01/05/2003 18:25:00*68.03000*67.98000*68.04000*67.98000
01/05/2003 18:30:00*68.01000*67.97000*68.01000*67.97000
01/05/2003 18:35:00*67.98000*67.97000*67.98000*67.97000
01/05/2003 18:40:00*67.98000*67.96000*67.98000*67.96000
01/05/2003 18:45:00*67.94000*67.93000*67.97000*67.93000
01/05/2003 18:50:00*67.96000*67.96000*67.97000*67.96000
01/05/2003 18:55:00*67.95000*67.95000*67.95000*67.95000
01/05/2003 19:00:00*67.99000*67.98000*67.99000*67.96000
01/05/2003 19:05:00*67.95000*68.02000*68.02000*67.95000
01/05/2003 19:10:00*67.99000*67.99000*68.01000*67.99000
01/05/2003 19:15:00*68.01000*67.99000*68.01000*67.99000
01/05/2003 19:20:00*67.98000*67.97000*67.99000*67.96000
01/05/2003 19:25:00*68.00000*68.00000*68.00000*67.94000
01/05/2003 19:30:00*67.96000*67.98000*67.99000*67.96000
01/05/2003 19:35:00*68.03000*68.08000*68.10000*67.99000
01/05/2003 19:40:00*68.09000*68.09000*68.12000*68.09000
01/05/2003 19:45:00*68.02000*68.07000*68.10000*68.02000
01/05/2003 19:50:00*68.11000*68.12000*68.13000*68.09000
01/05/2003 19:55:00*68.13000*68.10000*68.13000*68.10000
01/05/2003 20:00:00*68.12000*68.08000*68.12000*68.08000
01/05/2003 20:05:00*68.06000*68.08000*68.08000*68.04000
01/05/2003 20:10:00*68.07000*68.02000*68.07000*68.02000
01/05/2003 20:15:00*68.00000*67.96000*68.00000*67.96000
01/05/2003 20:20:00*67.97000*67.90000*67.97000*67.90000
01/05/2003 20:25:00*67.94000*67.87000*67.94000*67.87000
01/05/2003 20:30:00*67.86000*67.91000*67.91000*67.83000
01/05/2003 20:35:00*67.92000*67.95000*67.95000*67.92000
01/05/2003 20:40:00*67.94000*68.01000*68.01000*67.94000
01/05/2003 20:45:00*68.00000*67.97000*68.03000*67.96000
01/05/2003 20:50:00*67.95000*68.06000*68.06000*67.95000
01/05/2003 20:55:00*68.02000*68.02000*68.05000*68.01000
01/05/2003 21:00:00*67.98000*67.98000*68.01000*67.96000
01/05/2003 21:05:00*67.97000*67.95000*67.98000*67.95000
01/05/2003 21:10:00*67.93000*67.96000*67.96000*67.93000
01/05/2003 21:15:00*67.98000*67.99000*67.99000*67.97000
01/05/2003 21:20:00*67.97000*67.98000*67.98000*67.97000
01/05/2003 21:25:00*67.96000*67.95000*67.96000*67.95000
01/05/2003 21:30:00*67.94000*67.94000*67.96000*67.93000
01/05/2003 21:35:00*67.92000*67.93000*67.95000*67.92000
01/05/2003 21:40:00*67.96000*67.96000*67.97000*67.93000
01/05/2003 21:45:00*67.94000*67.93000*67.96000*67.93000
01/05/2003 21:50:00*67.92000*67.97000*67.97000*67.92000
01/05/2003 21:55:00*67.98000*67.99000*68.00000*67.96000
01/05/2003 22:00:00*68.00000*67.99000*68.00000*67.97000
01/05/2003 22:05:00*67.98000*67.97000*68.00000*67.97000
01/05/2003 22:10:00*67.98000*67.98000*67.99000*67.94000
01/05/2003 22:15:00*67.95000*67.99000*67.99000*67.94000
01/05/2003 22:20:00*67.98000*68.00000*68.00000*67.95000
01/05/2003 22:25:00*67.96000*67.95000*67.98000*67.94000
01/05/2003 22:30:00*67.96000*67.97000*67.98000*67.93000
01/05/2003 22:35:00*67.94000*67.91000*67.95000*67.89000
01/05/2003 22:40:00*67.90000*67.89000*67.90000*67.86000
01/05/2003 22:45:00*67.88000*67.91000*67.91000*67.87000
01/05/2003 22:50:00*67.90000*67.89000*67.91000*67.89000
01/05/2003 22:55:00*67.90000*67.93000*67.93000*67.89000
01/05/2003 23:00:00*67.92000*67.94000*67.95000*67.91000
01/05/2003 23:05:00*67.94000*67.97000*67.97000*67.93000
01/05/2003 23:10:00*67.93000*67.96000*67.96000*67.93000
01/05/2003 23:15:00*67.92000*67.91000*67.93000*67.91000
01/05/2003 23:20:00*67.92000*67.92000*67.96000*67.92000
01/05/2003 23:25:00*67.92000*67.92000*67.92000*67.91000
01/05/2003 23:30:00*67.92000*67.92000*67.94000*67.91000
01/05/2003 23:35:00*67.93000*67.94000*67.95000*67.90000
01/05/2003 23:40:00*67.92000*67.90000*67.93000*67.88000
01/05/2003 23:45:00*67.91000*67.87000*67.91000*67.86000
01/05/2003 23:50:00*67.88000*67.86000*67.88000*67.84000
01/05/2003 23:55:00*67.85000*67.89000*67.89000*67.85000
01/06/2003 00:00:00*67.88000*67.89000*67.90000*67.87000
01/06/2003 00:05:00*67.91000*67.88000*67.92000*67.88000
01/06/2003 00:10:00*67.89000*67.89000*67.91000*67.86000
01/06/2003 00:15:00*67.87000*67.84000*67.92000*67.84000
01/06/2003 00:20:00*67.85000*67.88000*67.92000*67.83000
01/06/2003 00:25:00*67.89000*67.91000*67.92000*67.87000
01/06/2003 00:30:00*67.91000*67.91000*67.97000*67.91000
01/06/2003 00:35:00*67.91000*67.90000*67.92000*67.89000
01/06/2003 00:40:00*67.89000*67.88000*67.90000*67.87000
01/06/2003 00:45:00*67.86000*67.86000*67.87000*67.84000
01/06/2003 00:50:00*67.85000*67.89000*67.89000*67.84000
01/06/2003 00:55:00*67.84000*67.88000*67.90000*67.84000
01/06/2003 01:00:00*67.88000*67.89000*67.90000*67.87000
01/06/2003 01:05:00*67.90000*67.90000*67.91000*67.89000
01/06/2003 01:10:00*67.91000*67.91000*67.91000*67.90000
01/06/2003 01:15:00*67.90000*67.89000*67.90000*67.88000
01/06/2003 01:20:00*67.88000*67.89000*67.90000*67.87000
01/06/2003 01:25:00*67.89000*67.93000*67.93000*67.89000
01/06/2003 01:30:00*67.91000*67.95000*67.96000*67.90000
01/06/2003 01:35:00*67.96000*67.95000*67.99000*67.95000
01/06/2003 01:40:00*67.96000*67.95000*67.96000*67.94000
01/06/2003 01:45:00*67.96000*67.98000*68.00000*67.94000
01/06/2003 01:50:00*68.00000*67.98000*68.01000*67.96000
01/06/2003 01:55:00*67.94000*67.96000*67.96000*67.94000
01/06/2003 02:00:00*67.95000*67.93000*67.96000*67.92000
01/06/2003 02:05:00*67.96000*67.91000*67.96000*67.91000
01/06/2003 02:10:00*67.92000*67.88000*67.95000*67.88000
01/06/2003 02:15:00*67.87000*67.96000*67.97000*67.87000
01/06/2003 02:20:00*67.97000*67.98000*67.98000*67.94000
01/06/2003 02:25:00*67.98000*67.95000*68.16000*67.93000
01/06/2003 02:30:00*67.94000*67.90000*67.95000*67.90000
01/06/2003 02:35:00*67.93000*67.91000*67.95000*67.91000
01/06/2003 02:40:00*67.93000*67.89000*67.93000*67.85000
01/06/2003 02:45:00*67.87000*67.89000*67.91000*67.86000
01/06/2003 02:50:00*67.88000*67.82000*67.88000*67.82000
01/06/2003 02:55:00*67.83000*67.85000*67.87000*67.82000
01/06/2003 03:00:00*67.84000*67.86000*67.86000*67.84000
01/06/2003 03:05:00*67.84000*67.81000*67.84000*67.79000
01/06/2003 03:10:00*67.81000*67.83000*67.83000*67.78000
01/06/2003 03:15:00*67.82000*67.84000*67.98000*67.80000
01/06/2003 03:20:00*67.82000*67.89000*67.91000*67.81000
01/06/2003 03:25:00*67.90000*67.95000*68.00000*67.90000
01/06/2003 03:30:00*67.93000*67.98000*67.98000*67.92000
01/06/2003 03:35:00*67.96000*67.95000*67.97000*67.93000
01/06/2003 03:40:00*67.94000*67.95000*67.98000*67.89000
01/06/2003 03:45:00*67.96000*67.98000*68.00000*67.96000
01/06/2003 03:50:00*67.96000*68.03000*68.03000*67.96000
01/06/2003 03:55:00*68.02000*68.06000*68.09000*68.00000
01/06/2003 04:00:00*68.05000*68.04000*68.08000*68.02000
01/06/2003 04:05:00*68.03000*68.00000*68.06000*68.00000
01/06/2003 04:10:00*67.99000*67.99000*68.01000*67.97000
01/06/2003 04:15:00*67.99000*68.05000*68.09000*67.99000
01/06/2003 04:20:00*68.06000*68.13000*68.13000*67.99000
01/06/2003 04:25:00*68.03000*67.93000*68.10000*67.93000
01/06/2003 04:30:00*67.90000*67.91000*68.09000*67.87000
01/06/2003 04:35:00*67.89000*67.89000*67.93000*67.88000
01/06/2003 04:40:00*67.89000*67.98000*67.98000*67.87000
01/06/2003 04:45:00*67.96000*67.99000*68.01000*67.93000
01/06/2003 04:50:00*68.00000*67.98000*68.04000*67.97000
01/06/2003 04:55:00*67.98000*67.97000*68.00000*67.95000
01/06/2003 05:00:00*67.97000*68.00000*68.01000*67.95000
01/06/2003 05:05:00*67.97000*67.99000*68.01000*67.96000
01/06/2003 05:10:00*68.00000*68.02000*68.05000*67.97000
01/06/2003 05:15:00*68.04000*68.05000*68.10000*67.99000
01/06/2003 05:20:00*68.06000*68.05000*68.08000*68.04000
01/06/2003 05:25:00*68.05000*68.06000*68.06000*68.05000
01/06/2003 05:30:00*68.04000*68.04000*68.09000*68.04000
01/06/2003 05:35:00*68.03000*68.19000*68.19000*68.03000
01/06/2003 05:40:00*68.19000*68.10000*68.24000*68.09000
01/06/2003 05:45:00*68.09000*68.09000*68.24000*68.08000
01/06/2003 05:50:00*68.09000*68.13000*68.13000*68.06000
01/06/2003 05:55:00*68.10000*68.10000*68.15000*68.09000
01/06/2003 06:00:00*68.10000*68.05000*68.10000*68.01000
01/06/2003 06:05:00*68.04000*68.04000*68.10000*68.04000
01/06/2003 06:10:00*68.06000*68.13000*68.13000*68.03000
01/06/2003 06:15:00*68.11000*68.16000*68.19000*68.11000
01/06/2003 06:20:00*68.15000*68.16000*68.17000*68.08000
01/06/2003 06:25:00*68.15000*68.12000*68.24000*68.12000
01/06/2003 06:30:00*68.14000*68.14000*68.18000*68.12000
01/06/2003 06:35:00*68.15000*68.14000*68.16000*68.14000
01/06/2003 06:40:00*68.13000*68.16000*68.16000*68.12000
01/06/2003 06:45:00*68.15000*68.02000*68.17000*68.02000
01/06/2003 06:50:00*68.06000*68.08000*68.17000*68.01000
01/06/2003 06:55:00*68.07000*68.05000*68.08000*68.02000
01/06/2003 07:00:00*68.04000*68.07000*68.10000*68.04000
01/06/2003 07:05:00*68.07000*68.03000*68.08000*68.01000
01/06/2003 07:10:00*68.04000*68.03000*68.05000*68.02000
01/06/2003 07:15:00*68.02000*68.03000*68.06000*68.02000
01/06/2003 07:20:00*68.06000*68.04000*68.06000*67.99000
01/06/2003 07:25:00*68.03000*68.03000*68.06000*68.01000
01/06/2003 07:30:00*68.02000*68.02000*68.04000*67.98000
01/06/2003 07:35:00*68.03000*68.04000*68.08000*68.01000
01/06/2003 07:40:00*68.03000*68.05000*68.07000*68.02000
01/06/2003 07:45:00*68.04000*68.07000*68.09000*68.02000
01/06/2003 07:50:00*68.05000*68.04000*68.06000*68.03000
01/06/2003 07:55:00*68.03000*68.03000*68.06000*67.99000
01/06/2003 08:00:00*68.02000*68.02000*68.04000*68.00000
01/06/2003 08:05:00*68.03000*68.02000*68.04000*68.00000
01/06/2003 08:10:00*68.04000*68.06000*68.06000*68.02000
01/06/2003 08:15:00*68.04000*68.06000*68.08000*68.03000
01/06/2003 08:20:00*68.07000*68.10000*68.13000*68.07000
01/06/2003 08:25:00*68.07000*68.08000*68.11000*68.07000
01/06/2003 08:30:00*68.10000*68.08000*68.12000*68.08000
01/06/2003 08:35:00*68.12000*68.17000*68.17000*68.09000
01/06/2003 08:40:00*68.14000*68.17000*68.24000*68.10000
01/06/2003 08:45:00*68.19000*68.17000*68.21000*68.11000
01/06/2003 08:50:00*68.15000*68.17000*68.20000*68.07000
01/06/2003 08:55:00*68.19000*68.14000*68.21000*68.13000
01/06/2003 09:00:00*68.15000*68.15000*68.17000*68.08000
01/06/2003 09:05:00*68.15000*68.14000*68.15000*68.10000
01/06/2003 09:10:00*68.14000*68.15000*68.17000*68.11000
01/06/2003 09:15:00*68.19000*68.21000*68.21000*68.14000
01/06/2003 09:20:00*68.20000*68.24000*68.25000*68.17000
01/06/2003 09:25:00*68.25000*68.23000*68.27000*68.22000
01/06/2003 09:30:00*68.21000*68.25000*68.27000*68.21000
01/06/2003 09:35:00*68.23000*68.22000*68.28000*68.22000
01/06/2003 09:40:00*68.21000*68.21000*68.25000*68.18000
01/06/2003 09:45:00*68.23000*68.23000*68.27000*68.22000
01/06/2003 09:50:00*68.23000*68.18000*68.24000*68.16000
01/06/2003 09:55:00*68.18000*68.20000*68.21000*68.17000
01/06/2003 10:00:00*68.21000*68.20000*68.23000*68.08000
01/06/2003 10:05:00*68.22000*68.20000*68.25000*68.09000
01/06/2003 10:10:00*68.17000*68.20000*68.27000*68.17000
01/06/2003 10:15:00*68.22000*68.20000*68.25000*68.15000
01/06/2003 10:20:00*68.21000*68.23000*68.23000*68.19000
01/06/2003 10:25:00*68.24000*68.24000*68.27000*68.20000
01/06/2003 10:30:00*68.25000*68.23000*68.27000*68.21000
01/06/2003 10:35:00*68.23000*68.26000*68.29000*68.20000
01/06/2003 10:40:00*68.33000*68.35000*68.40000*68.29000
01/06/2003 10:45:00*68.34000*68.41000*68.43000*68.34000
01/06/2003 10:50:00*68.42000*68.43000*68.47000*68.41000
01/06/2003 10:55:00*68.39000*68.39000*68.47000*68.35000
01/06/2003 11:00:00*68.39000*68.45000*68.45000*68.39000
01/06/2003 11:05:00*68.45000*68.46000*68.49000*68.43000
01/06/2003 11:10:00*68.47000*68.47000*68.49000*68.43000
01/06/2003 11:15:00*68.46000*68.49000*68.50000*68.45000
01/06/2003 11:20:00*68.47000*68.53000*68.53000*68.46000
01/06/2003 11:25:00*68.49000*68.45000*68.51000*68.42000
01/06/2003 11:30:00*68.45000*68.44000*68.50000*68.42000
01/06/2003 11:35:00*68.45000*68.47000*68.51000*68.43000
01/06/2003 11:40:00*68.48000*68.52000*68.55000*68.47000
01/06/2003 11:45:00*68.55000*68.50000*68.58000*68.50000
01/06/2003 11:50:00*68.51000*68.51000*68.54000*68.51000
01/06/2003 11:55:00*68.50000*68.57000*68.58000*68.49000
01/06/2003 12:00:00*68.56000*68.63000*68.65000*68.55000
01/06/2003 12:05:00*68.62000*68.52000*68.62000*68.52000
01/06/2003 12:10:00*68.61000*68.58000*68.62000*68.49000
01/06/2003 12:15:00*68.58000*68.56000*68.59000*68.50000
01/06/2003 12:20:00*68.57000*68.64000*68.64000*68.51000
01/06/2003 12:25:00*68.51000*68.53000*68.59000*68.40000
01/06/2003 12:30:00*68.52000*68.48000*68.57000*68.34000
01/06/2003 12:35:00*68.46000*68.36000*68.51000*68.36000
01/06/2003 12:40:00*68.48000*68.53000*68.56000*68.25000
01/06/2003 12:45:00*68.51000*68.54000*68.54000*68.25000
01/06/2003 12:50:00*68.51000*68.59000*68.59000*68.44000
01/06/2003 12:55:00*68.48000*68.58000*68.58000*68.48000
01/06/2003 13:00:00*68.55000*68.58000*68.62000*68.48000
01/06/2003 13:05:00*68.59000*68.60000*68.62000*68.57000
01/06/2003 13:10:00*68.52000*68.61000*68.64000*68.51000
01/06/2003 13:15:00*68.51000*68.60000*68.60000*68.51000
01/06/2003 13:20:00*68.61000*68.61000*68.63000*68.59000
01/06/2003 13:25:00*68.64000*68.58000*68.65000*68.55000
01/06/2003 13:30:00*68.54000*68.58000*68.58000*68.54000
01/06/2003 13:35:00*68.58000*68.56000*68.59000*68.55000
01/06/2003 13:40:00*68.58000*68.54000*68.58000*68.54000
01/06/2003 13:45:00*68.53000*68.50000*68.53000*68.48000
01/06/2003 13:50:00*68.49000*68.45000*68.49000*68.44000
01/06/2003 13:55:00*68.49000*68.47000*68.50000*68.45000
01/06/2003 14:00:00*68.51000*68.49000*68.51000*68.48000
01/06/2003 14:05:00*68.48000*68.48000*68.48000*68.45000
01/06/2003 14:10:00*68.45000*68.45000*68.50000*68.43000
01/06/2003 14:15:00*68.48000*68.51000*68.53000*68.45000
01/06/2003 14:20:00*68.51000*68.55000*68.55000*68.49000
01/06/2003 14:25:00*68.51000*68.52000*68.60000*68.51000
01/06/2003 14:30:00*68.57000*68.55000*68.58000*68.51000
01/06/2003 14:35:00*68.54000*68.52000*68.60000*68.52000
01/06/2003 14:40:00*68.54000*68.57000*68.59000*68.54000
01/06/2003 14:45:00*68.56000*68.59000*68.59000*68.55000
01/06/2003 14:50:00*68.59000*68.62000*68.62000*68.58000
01/06/2003 14:55:00*68.61000*68.64000*68.64000*68.57000
01/06/2003 15:00:00*68.65000*68.70000*68.70000*68.57000
01/06/2003 15:05:00*68.69000*68.67000*68.70000*68.60000
01/06/2003 15:10:00*68.66000*68.66000*68.70000*68.57000
01/06/2003 15:15:00*68.67000*68.71000*68.72000*68.65000
01/06/2003 15:20:00*68.72000*68.70000*68.73000*68.69000
01/06/2003 15:25:00*68.69000*68.74000*68.76000*68.67000
01/06/2003 15:30:00*68.69000*68.74000*68.75000*68.66000
01/06/2003 15:35:00*68.67000*68.68000*68.73000*68.65000
01/06/2003 15:40:00*68.74000*68.67000*68.79000*68.66000
01/06/2003 15:45:00*68.80000*68.69000*68.80000*68.65000
01/06/2003 15:50:00*68.69000*68.68000*68.75000*68.64000
01/06/2003 15:55:00*68.65000*68.61000*68.76000*68.61000
01/06/2003 16:00:00*68.62000*68.65000*68.77000*68.60000
