06/10/2003 17:05:00*67.58*67.525*67.58*67.51
06/10/2003 17:10:00*67.525*67.53*67.67*67.525
06/10/2003 17:15:00*67.55*67.5*67.55*67.45
06/10/2003 17:20:00*67.5*67.49*67.5*67.48
06/10/2003 17:25:00*67.5*67.47*67.5*67.47
06/10/2003 17:30:00*67.47*67.45*67.47*67.45
06/10/2003 17:35:00*67.5*67.465*67.5*67.45
06/10/2003 17:40:00*67.465*67.47*67.47*67.46
06/10/2003 17:45:00*67.43*67.45*67.47*67.43
06/10/2003 17:50:00*67.47*67.45*67.47*67.44
06/10/2003 17:55:00*67.44*67.44*67.45*67.43
06/10/2003 18:00:00*67.44*67.47*67.47*67.44
06/10/2003 18:05:00*67.44*67.43*67.47*67.43
06/10/2003 18:10:00*67.43*67.41*67.43*67.39
06/10/2003 18:15:00*67.41*67.355*67.41*67.355
06/10/2003 18:20:00*67.315*67.355*67.37*67.315
06/10/2003 18:25:00*67.39*67.335*67.39*67.33
06/10/2003 18:30:00*67.38*67.345*67.38*67.335
06/10/2003 18:35:00*67.31*67.35*67.41*67.25
06/10/2003 18:40:00*67.35*67.35*67.37*67.35
06/10/2003 18:45:00*67.36*67.355*67.36*67.35
06/10/2003 18:50:00*67.35*67.29*67.355*67.24
06/10/2003 18:55:00*67.3*67.305*67.335*67.29
06/10/2003 19:00:00*67.29*67.285*67.31*67.28
06/10/2003 19:05:00*67.29*67.28*67.29*67.16
06/10/2003 19:10:00*67.275*67.295*67.295*67.275
06/10/2003 19:15:00*67.31*67.28*67.31*67.28
06/10/2003 19:20:00*67.28*67.28*67.28*67.28
06/10/2003 19:25:00*67.285*67.28*67.29*67.28
06/10/2003 19:30:00*67.29*67.28*67.29*67.28
06/10/2003 19:35:00*67.32*67.33*67.33*67.28
06/10/2003 19:40:00*67.32*67.32*67.33*67.32
06/10/2003 19:45:00*67.33*67.35*67.35*67.32
06/10/2003 19:50:00*67.35*67.39*67.39*67.35
06/10/2003 19:55:00*67.36*67.37*67.39*67.36
06/10/2003 20:00:00*67.36*67.36*67.37*67.36
06/10/2003 20:05:00*67.38*67.36*67.38*67.36
06/10/2003 20:10:00*67.38*67.38*67.38*67.36
06/10/2003 20:15:00*67.38*67.37*67.38*67.34
06/10/2003 20:20:00*67.37*67.36*67.37*67.36
06/10/2003 20:25:00*67.37*67.34*67.38*67.34
06/10/2003 20:30:00*67.29*67.32*67.34*67.29
06/10/2003 20:35:00*67.33*67.27*67.33*67.27
06/10/2003 20:40:00*67.36*67.335*67.36*67.27
06/10/2003 20:45:00*67.38*67.325*67.38*67.325
06/10/2003 20:50:00*67.335*67.335*67.34*67.31
06/10/2003 20:55:00*67.35*67.34*67.35*67.325
06/10/2003 21:00:00*67.355*67.35*67.36*67.34
06/10/2003 21:05:00*67.37*67.34*67.39*67.325
06/10/2003 21:10:00*67.345*67.34*67.345*67.34
06/10/2003 21:15:00*67.43*67.345*67.43*67.315
06/10/2003 21:20:00*67.34*67.335*67.39*67.325
06/10/2003 21:25:00*67.35*67.35*67.35*67.335
06/10/2003 21:30:00*67.35*67.345*67.37*67.345
06/10/2003 21:35:00*67.33*67.345*67.345*67.325
06/10/2003 21:40:00*67.32*67.325*67.37*67.315
06/10/2003 21:45:00*67.32*67.335*67.335*67.25
06/10/2003 21:50:00*67.325*67.325*67.37*67.325
06/10/2003 21:55:00*67.36*67.35*67.36*67.315
06/10/2003 22:00:00*67.325*67.405*67.43*67.325
06/10/2003 22:05:00*67.46*67.43*67.46*67.39
06/10/2003 22:10:00*67.42*67.43*67.47*67.41
06/10/2003 22:15:00*67.42*67.47*67.51*67.415
06/10/2003 22:20:00*67.49*67.475*67.53*67.455
06/10/2003 22:25:00*67.49*67.55*67.59*67.45
06/10/2003 22:30:00*67.515*67.59*67.59*67.515
06/10/2003 22:35:00*67.61*67.61*67.64*67.585
06/10/2003 22:40:00*67.605*67.64*67.66*67.605
06/10/2003 22:45:00*67.64*67.69*67.73*67.625
06/10/2003 22:50:00*67.645*67.72*67.76*67.645
06/10/2003 22:55:00*67.72*67.73*67.73*67.685
06/10/2003 23:00:00*67.705*67.7*67.74*67.685
06/10/2003 23:05:00*67.73*67.69*67.73*67.675
06/10/2003 23:10:00*67.695*67.71*67.735*67.68
06/10/2003 23:15:00*67.7*67.725*67.735*67.67
06/10/2003 23:20:00*67.68*67.72*67.74*67.67
06/10/2003 23:25:00*67.68*67.66*67.72*67.65
06/10/2003 23:30:00*67.67*67.66*67.68*67.64
06/10/2003 23:35:00*67.66*67.68*67.68*67.63
06/10/2003 23:40:00*67.65*67.66*67.68*67.65
06/10/2003 23:45:00*67.68*67.68*67.69*67.66
06/10/2003 23:50:00*67.7*67.71*67.71*67.68
06/10/2003 23:55:00*67.69*67.74*67.75*67.69
06/11/2003 00:00:00*67.73*67.73*67.74*67.695
06/11/2003 00:05:00*67.73*67.74*67.76*67.695
06/11/2003 00:10:00*67.73*67.74*67.76*67.695
06/11/2003 00:15:00*67.73*67.73*67.74*67.65
06/11/2003 00:20:00*67.685*67.7*67.74*67.66
06/11/2003 00:25:00*67.69*67.7*67.74*67.66
06/11/2003 00:30:00*67.675*67.73*67.745*67.675
06/11/2003 00:35:00*67.74*67.69*67.79*67.68
06/11/2003 00:40:00*67.68*67.7*67.71*67.635
06/11/2003 00:45:00*67.7*67.7*67.72*67.65
06/11/2003 00:50:00*67.69*67.71*67.725*67.68
06/11/2003 00:55:00*67.72*67.71*67.745*67.695
06/11/2003 01:00:00*67.745*67.66*67.745*67.66
06/11/2003 01:05:00*67.67*67.67*67.7*67.63
06/11/2003 01:10:00*67.68*67.68*67.7*67.66
06/11/2003 01:15:00*67.66*67.69*67.71*67.66
06/11/2003 01:20:00*67.695*67.72*67.725*67.69
06/11/2003 01:25:00*67.69*67.7*67.72*67.665
06/11/2003 01:30:00*67.675*67.695*67.71*67.675
06/11/2003 01:35:00*67.71*67.76*67.77*67.695
06/11/2003 01:40:00*67.75*67.75*67.77*67.74
06/11/2003 01:45:00*67.75*67.74*67.765*67.73
06/11/2003 01:50:00*67.75*67.73*67.755*67.72
06/11/2003 01:55:00*67.72*67.71*67.755*67.705
06/11/2003 02:00:00*67.705*67.73*67.74*67.705
06/11/2003 02:05:00*67.74*67.76*67.76*67.71
06/11/2003 02:10:00*67.75*67.78*67.82*67.72
06/11/2003 02:15:00*67.83*67.79*67.83*67.75
06/11/2003 02:20:00*67.785*67.76*67.805*67.75
06/11/2003 02:25:00*67.8*67.735*67.8*67.735
06/11/2003 02:30:00*67.76*67.76*67.76*67.7
06/11/2003 02:35:00*67.75*67.775*67.8*67.745
06/11/2003 02:40:00*67.76*67.69*67.775*67.69
06/11/2003 02:45:00*67.72*67.71*67.73*67.66
06/11/2003 02:50:00*67.735*67.73*67.76*67.71
06/11/2003 02:55:00*67.72*67.72*67.745*67.71
06/11/2003 03:00:00*67.74*67.68*67.76*67.67
06/11/2003 03:05:00*67.69*67.68*67.76*67.68
06/11/2003 03:10:00*67.75*67.7*67.755*67.68
06/11/2003 03:15:00*67.7*67.76*67.76*67.7
06/11/2003 03:20:00*67.75*67.76*67.785*67.72
06/11/2003 03:25:00*67.77*67.77*67.79*67.72
06/11/2003 03:30:00*67.75*67.78*67.83*67.75
06/11/2003 03:35:00*67.77*67.8*67.83*67.77
06/11/2003 03:40:00*67.82*67.76*67.83*67.76
06/11/2003 03:45:00*67.76*67.77*67.81*67.745
06/11/2003 03:50:00*67.76*67.75*67.81*67.75
06/11/2003 03:55:00*67.8*67.83*67.84*67.695
06/11/2003 04:00:00*67.82*67.83*67.89*67.82
06/11/2003 04:05:00*67.69*67.81*67.85*67.69
06/11/2003 04:10:00*67.79*67.83*67.83*67.77
06/11/2003 04:15:00*67.82*67.825*67.85*67.81
06/11/2003 04:20:00*67.81*67.835*67.835*67.81
06/11/2003 04:25:00*67.83*67.82*67.865*67.82
06/11/2003 04:30:00*67.83*67.81*67.835*67.81
06/11/2003 04:35:00*67.83*67.81*67.835*67.78
06/11/2003 04:40:00*67.795*67.79*67.825*67.79
06/11/2003 04:45:00*67.79*67.8*67.81*67.78
06/11/2003 04:50:00*67.795*67.78*67.82*67.765
06/11/2003 04:55:00*67.78*67.805*67.83*67.77
06/11/2003 05:00:00*67.785*67.82*67.83*67.785
06/11/2003 05:05:00*67.82*67.82*67.85*67.79
06/11/2003 05:10:00*67.81*67.8*67.83*67.795
06/11/2003 05:15:00*67.8*67.78*67.815*67.77
06/11/2003 05:20:00*67.79*67.77*67.82*67.77
06/11/2003 05:25:00*67.8*67.78*67.815*67.77
06/11/2003 05:30:00*67.79*67.83*67.85*67.78
06/11/2003 05:35:00*67.83*67.9*67.93*67.81
06/11/2003 05:40:00*67.935*67.88*67.935*67.86
06/11/2003 05:45:00*67.87*67.88*67.915*67.86
06/11/2003 05:50:00*67.87*67.9*67.955*67.87
06/11/2003 05:55:00*67.91*67.88*67.91*67.855
06/11/2003 06:00:00*67.875*67.85*67.88*67.82
06/11/2003 06:05:00*67.86*67.86*67.91*67.84
06/11/2003 06:10:00*67.875*67.82*67.9*67.82
06/11/2003 06:15:00*67.83*67.84*67.89*67.8
06/11/2003 06:20:00*67.83*67.8*67.85*67.78
06/11/2003 06:25:00*67.8*67.89*67.905*67.79
06/11/2003 06:30:00*67.88*67.85*67.905*67.85
06/11/2003 06:35:00*67.925*67.83*67.925*67.82
06/11/2003 06:40:00*67.845*67.88*67.895*67.83
06/11/2003 06:45:00*67.88*67.92*67.93*67.85
06/11/2003 06:50:00*67.935*67.86*67.935*67.84
06/11/2003 06:55:00*67.83*67.8*67.9*67.8
06/11/2003 07:00:00*67.82*67.85*67.875*67.78
06/11/2003 07:05:00*67.86*67.81*67.88*67.79
06/11/2003 07:10:00*67.82*67.81*67.87*67.8
06/11/2003 07:15:00*67.81*67.83*67.85*67.78
06/11/2003 07:20:00*67.825*67.81*67.835*67.8
06/11/2003 07:25:00*67.8*67.82*67.89*67.8
06/11/2003 07:30:00*67.825*67.86*67.87*67.82
06/11/2003 07:35:00*67.88*67.87*68.13*67.86
06/11/2003 07:40:00*67.87*67.92*67.94*67.87
06/11/2003 07:45:00*67.94*67.94*67.98*67.92
06/11/2003 07:50:00*67.93*67.9*67.945*67.9
06/11/2003 07:55:00*67.94*67.9*67.94*67.89
06/11/2003 08:00:00*67.89*67.95*67.955*67.89
06/11/2003 08:05:00*67.94*67.95*67.96*67.92
06/11/2003 08:10:00*67.94*67.93*67.95*67.92
06/11/2003 08:15:00*67.94*67.99*68.025*67.93
06/11/2003 08:20:00*68.0*67.97*68.015*67.97
06/11/2003 08:25:00*67.98*68.01*68.03*67.97
06/11/2003 08:30:00*68.005*68.09*68.115*68.005
06/11/2003 08:35:00*68.1*68.15*68.175*68.09
06/11/2003 08:40:00*68.16*68.08*68.16*68.06
06/11/2003 08:45:00*68.07*68.05*68.085*67.99
06/11/2003 08:50:00*68.0*68.01*68.05*67.97
06/11/2003 08:55:00*68.01*67.95*68.02*67.91
06/11/2003 09:00:00*67.905*67.9*67.99*67.89
06/11/2003 09:05:00*67.91*67.97*67.99*67.9
06/11/2003 09:10:00*67.965*67.98*67.995*67.96
06/11/2003 09:15:00*67.98*67.99*67.99*67.9
06/11/2003 09:20:00*68.0*67.89*68.01*67.89
06/11/2003 09:25:00*68.07*67.91*68.07*67.89
06/11/2003 09:30:00*67.91*67.92*67.995*67.88
06/11/2003 09:35:00*67.94*67.94*67.965*67.92
06/11/2003 09:40:00*67.94*67.96*67.98*67.94
06/11/2003 09:45:00*67.99*67.92*67.99*67.91
06/11/2003 09:50:00*67.91*67.91*67.965*67.9
06/11/2003 09:55:00*67.95*67.905*67.95*67.895
06/11/2003 10:00:00*67.92*67.97*67.99*67.905
06/11/2003 10:05:00*67.94*67.92*67.97*67.92
06/11/2003 10:10:00*67.91*67.84*67.925*67.84
06/11/2003 10:15:00*67.845*67.89*67.89*67.82
06/11/2003 10:20:00*67.9*67.99*68.025*67.88
06/11/2003 10:25:00*68.015*68.01*68.025*67.98
06/11/2003 10:30:00*68.01*68.015*68.02*67.99
06/11/2003 10:35:00*67.98*68.0*68.02*67.98
06/11/2003 10:40:00*67.99*67.96*68.0*67.92
06/11/2003 10:45:00*67.97*68.02*68.02*67.94
06/11/2003 10:50:00*68.02*67.99*68.02*67.99
06/11/2003 10:55:00*67.97*68.0*68.035*67.97
06/11/2003 11:00:00*68.005*68.05*68.09*68.0
06/11/2003 11:05:00*68.06*68.1*68.11*68.05
06/11/2003 11:10:00*68.11*68.05*68.11*68.05
06/11/2003 11:15:00*68.06*68.06*68.08*68.045
06/11/2003 11:20:00*68.045*68.0*68.06*68.0
06/11/2003 11:25:00*68.01*68.04*68.065*68.0
06/11/2003 11:30:00*68.05*68.04*68.05*68.0
06/11/2003 11:35:00*68.03*68.05*68.06*68.025
06/11/2003 11:40:00*68.055*68.02*68.055*68.01
06/11/2003 11:45:00*68.01*68.01*68.04*68.0
06/11/2003 11:50:00*68.005*68.01*68.05*67.99
06/11/2003 11:55:00*68.0*68.06*68.06*68.0
06/11/2003 12:00:00*68.05*68.07*68.1*68.05
06/11/2003 12:05:00*68.08*68.08*68.125*68.06
06/11/2003 12:10:00*68.14*68.08*68.145*68.02
06/11/2003 12:15:00*68.09*68.12*68.15*68.08
06/11/2003 12:20:00*68.11*68.09*68.12*68.09
06/11/2003 12:25:00*68.12*68.09*68.12*68.09
06/11/2003 12:30:00*68.125*68.07*68.125*68.06
06/11/2003 12:35:00*68.05*68.05*68.075*68.02
06/11/2003 12:40:00*68.06*68.045*68.06*68.02
06/11/2003 12:45:00*68.045*68.04*68.045*68.01
06/11/2003 12:50:00*68.06*68.04*68.06*68.035
06/11/2003 12:55:00*68.015*68.02*68.06*68.015
06/11/2003 13:00:00*68.08*68.02*68.08*68.02
06/11/2003 13:05:00*68.03*68.03*68.04*68.01
06/11/2003 13:10:00*68.03*68.03*68.04*68.02
06/11/2003 13:15:00*68.03*68.02*68.04*68.02
06/11/2003 13:20:00*68.035*68.04*68.04*68.02
06/11/2003 13:25:00*68.05*68.03*68.05*68.03
06/11/2003 13:30:00*68.02*68.045*68.045*68.0
06/11/2003 13:35:00*68.03*68.02*68.045*68.01
06/11/2003 13:40:00*68.025*68.03*68.04*68.005
06/11/2003 13:45:00*68.02*68.015*68.05*68.015
06/11/2003 13:50:00*68.015*68.0*68.03*67.97
06/11/2003 13:55:00*67.99*67.98*68.01*67.97
06/11/2003 14:00:00*67.99*67.94*68.01*67.93
06/11/2003 14:05:00*67.94*67.92*67.955*67.835
06/11/2003 14:10:00*67.915*67.93*67.95*67.915
06/11/2003 14:15:00*67.93*67.955*68.0*67.91
06/11/2003 14:20:00*67.99*67.98*68.01*67.95
06/11/2003 14:25:00*67.97*67.99*67.99*67.96
06/11/2003 14:30:00*67.965*67.96*67.99*67.92
06/11/2003 14:35:00*67.96*67.98*67.99*67.945
06/11/2003 14:40:00*67.985*67.96*67.985*67.95
06/11/2003 14:45:00*67.97*67.98*67.98*67.86
06/11/2003 14:50:00*67.95*67.955*67.99*67.95
06/11/2003 14:55:00*67.98*67.995*68.0*67.95
06/11/2003 15:00:00*67.99*68.03*68.03*67.96
06/11/2003 15:05:00*68.02*68.0*68.03*68.0
06/11/2003 15:10:00*68.02*67.99*68.04*67.99
06/11/2003 15:15:00*68.0*68.01*68.06*67.98
06/11/2003 15:20:00*68.02*68.02*68.03*68.01
06/11/2003 15:25:00*68.04*68.01*68.04*68.01
06/11/2003 15:30:00*68.02*68.02*68.02*68.0
06/11/2003 15:35:00*68.02*67.97*68.02*67.94
06/11/2003 15:40:00*67.98*68.0*68.02*67.97
06/11/2003 15:45:00*68.01*68.0*68.01*67.97
06/11/2003 15:50:00*67.99*67.98*68.02*67.93
06/11/2003 15:55:00*67.98*68.0*68.0*67.98
06/11/2003 16:00:00*67.995*67.97*68.0*67.97
06/11/2003 16:05:00*67.985*67.975*68.035*67.97
06/11/2003 16:10:00*67.98*67.945*67.985*67.94
06/11/2003 16:15:00*67.98*67.99*67.99*67.94
06/11/2003 16:20:00*67.95*67.935*67.99*67.93
06/11/2003 16:25:00*67.93*67.93*67.935*67.93
06/11/2003 16:30:00*67.94*67.95*67.95*67.93
06/11/2003 16:35:00*67.94*67.96*67.96*67.94
06/11/2003 16:40:00*67.945*67.935*67.96*67.935
06/11/2003 16:45:00*67.96*67.945*67.97*67.935
06/11/2003 16:50:00*67.99*67.945*67.99*67.935
06/11/2003 16:55:00*67.96*67.95*68.02*67.945
06/11/2003 17:00:00*67.97*67.985*68.01*67.95
