02/23/2004 17:05:00*73.95*73.96*73.96*73.86
02/23/2004 17:10:00*73.95*73.94*73.96*73.94
02/23/2004 17:15:00*73.91*73.94*73.96*73.91
02/23/2004 17:20:00*73.93*73.99*73.99*73.91
02/23/2004 17:25:00*73.95*73.97*73.99*73.93
02/23/2004 17:30:00*73.985*74.03*74.05*73.91
02/23/2004 17:35:00*74.06*74.13*74.13*74.01
02/23/2004 17:40:00*74.15*74.08*74.15*74.08
02/23/2004 17:45:00*74.1*74.11*74.135*74.08
02/23/2004 17:50:00*74.09*74.17*74.2*74.09
02/23/2004 17:55:00*74.06*74.1*74.17*74.05
02/23/2004 18:00:00*74.11*74.11*74.17*74.1
02/23/2004 18:05:00*74.08*74.04*74.14*74.04
02/23/2004 18:10:00*74.05*74.11*74.12*74.04
02/23/2004 18:15:00*74.05*74.075*74.11*74.03
02/23/2004 18:20:00*74.04*74.04*74.08*74.03
02/23/2004 18:25:00*74.03*74.06*74.15*74.03
02/23/2004 18:30:00*74.1*74.06*74.1*74.04
02/23/2004 18:35:00*74.075*74.1*74.11*74.06
02/23/2004 18:40:00*74.11*74.11*74.16*74.1
02/23/2004 18:45:00*74.12*74.13*74.15*74.08
02/23/2004 18:50:00*74.12*74.125*74.13*74.07
02/23/2004 18:55:00*74.11*74.1*74.125*74.07
02/23/2004 19:00:00*74.105*74.09*74.105*74.08
02/23/2004 19:05:00*74.09*74.09*74.1*74.06
02/23/2004 19:10:00*74.09*74.09*74.095*74.06
02/23/2004 19:15:00*74.09*74.095*74.13*74.08
02/23/2004 19:20:00*74.09*74.06*74.11*74.06
02/23/2004 19:25:00*74.07*74.1*74.12*74.06
02/23/2004 19:30:00*74.11*74.06*74.12*74.04
02/23/2004 19:35:00*74.1*74.095*74.13*74.06
02/23/2004 19:40:00*74.06*74.09*74.16*74.05
02/23/2004 19:45:00*74.1*74.1*74.12*74.05
02/23/2004 19:50:00*74.105*74.1*74.14*74.08
02/23/2004 19:55:00*74.11*74.07*74.11*74.06
02/23/2004 20:00:00*74.08*74.07*74.125*74.03
02/23/2004 20:05:00*74.07*74.14*74.14*74.07
02/23/2004 20:10:00*74.14*74.1*74.14*74.07
02/23/2004 20:15:00*74.09*74.095*74.115*74.07
02/23/2004 20:20:00*74.07*74.07*74.12*74.05
02/23/2004 20:25:00*74.1*74.09*74.14*74.07
02/23/2004 20:30:00*74.13*74.09*74.13*74.09
02/23/2004 20:35:00*74.09*74.07*74.145*74.07
02/23/2004 20:40:00*74.08*74.08*74.11*74.04
02/23/2004 20:45:00*74.08*74.09*74.11*74.07
02/23/2004 20:50:00*74.11*74.12*74.12*74.08
02/23/2004 20:55:00*74.13*74.19*74.23*74.12
02/23/2004 21:00:00*74.2*74.22*74.24*74.18
02/23/2004 21:05:00*74.23*74.25*74.28*74.22
02/23/2004 21:10:00*74.29*74.3*74.3*74.25
02/23/2004 21:15:00*74.32*74.29*74.32*74.27
02/23/2004 21:20:00*74.28*74.2*74.29*74.2
02/23/2004 21:25:00*74.22*74.26*74.28*74.19
02/23/2004 21:30:00*74.25*74.26*74.28*74.24
02/23/2004 21:35:00*74.27*74.24*74.27*74.24
02/23/2004 21:40:00*74.28*74.25*74.29*74.24
02/23/2004 21:45:00*74.24*74.24*74.25*74.24
02/23/2004 21:50:00*74.24*74.26*74.31*74.24
02/23/2004 21:55:00*74.27*74.28*74.31*74.24
02/23/2004 22:00:00*74.26*74.28*74.3*74.26
02/23/2004 22:05:00*74.21*74.25*74.31*74.21
02/23/2004 22:10:00*74.23*74.21*74.25*74.2
02/23/2004 22:15:00*74.21*74.19*74.26*74.18
02/23/2004 22:20:00*74.21*74.19*74.22*74.19
02/23/2004 22:25:00*74.22*74.25*74.25*74.19
02/23/2004 22:30:00*74.26*74.29*74.3*74.25
02/23/2004 22:35:00*74.32*74.28*74.32*74.25
02/23/2004 22:40:00*74.26*74.27*74.28*74.25
02/23/2004 22:45:00*74.27*74.26*74.28*74.25
02/23/2004 22:50:00*74.27*74.23*74.27*74.2
02/23/2004 22:55:00*74.23*74.19*74.23*74.065
02/23/2004 23:00:00*74.175*74.18*74.19*74.16
02/23/2004 23:05:00*74.17*74.19*74.22*74.16
02/23/2004 23:10:00*74.19*74.23*74.24*74.19
02/23/2004 23:15:00*74.24*74.22*74.24*74.22
02/23/2004 23:20:00*74.23*74.23*74.23*74.21
02/23/2004 23:25:00*74.22*74.19*74.24*74.19
02/23/2004 23:30:00*74.18*74.18*74.2*74.14
02/23/2004 23:35:00*74.17*74.19*74.19*74.15
02/23/2004 23:40:00*74.2*74.2*74.22*74.19
02/23/2004 23:45:00*74.24*74.21*74.24*74.18
02/23/2004 23:50:00*74.2*74.2*74.22*74.2
02/23/2004 23:55:00*74.22*74.23*74.23*74.18
02/24/2004 00:00:00*74.17*74.21*74.23*74.17
02/24/2004 00:05:00*74.2*74.22*74.23*74.2
02/24/2004 00:10:00*74.23*74.21*74.24*74.19
02/24/2004 00:15:00*74.22*74.23*74.25*74.18
02/24/2004 00:20:00*74.24*74.26*74.26*74.22
02/24/2004 00:25:00*74.28*74.25*74.28*74.23
02/24/2004 00:30:00*74.26*74.24*74.27*74.24
02/24/2004 00:35:00*74.26*74.25*74.26*74.24
02/24/2004 00:40:00*74.23*74.23*74.25*74.22
02/24/2004 00:45:00*74.23*74.23*74.23*74.22
02/24/2004 00:50:00*74.22*74.23*74.25*74.21
02/24/2004 00:55:00*74.29*74.22*74.29*74.21
02/24/2004 01:00:00*74.19*74.18*74.22*74.15
02/24/2004 01:05:00*74.19*74.23*74.23*74.17
02/24/2004 01:10:00*74.22*74.22*74.29*74.21
02/24/2004 01:15:00*74.21*74.23*74.23*74.21
02/24/2004 01:20:00*74.22*74.22*74.23*74.2
02/24/2004 01:25:00*74.23*74.2*74.24*74.19
02/24/2004 01:30:00*74.19*74.2*74.22*74.19
02/24/2004 01:35:00*74.22*74.23*74.25*74.19
02/24/2004 01:40:00*74.2*74.21*74.23*74.16
02/24/2004 01:45:00*74.2*74.18*74.22*74.16
02/24/2004 01:50:00*74.21*74.19*74.21*74.18
02/24/2004 01:55:00*74.19*74.17*74.21*74.16
02/24/2004 02:00:00*74.18*74.12*74.19*74.09
02/24/2004 02:05:00*74.11*74.1*74.13*74.09
02/24/2004 02:10:00*74.1*74.15*74.15*74.09
02/24/2004 02:15:00*74.17*74.1*74.17*74.08
02/24/2004 02:20:00*74.09*74.06*74.11*74.06
02/24/2004 02:25:00*74.06*74.06*74.07*74.03
02/24/2004 02:30:00*74.04*74.06*74.09*74.04
02/24/2004 02:35:00*74.03*73.87*74.06*73.87
02/24/2004 02:40:00*73.88*73.84*73.93*73.79
02/24/2004 02:45:00*73.86*73.71*73.89*73.7
02/24/2004 02:50:00*73.7*73.61*73.74*73.61
02/24/2004 02:55:00*73.65*73.7*73.73*73.61
02/24/2004 03:00:00*73.71*73.7*73.74*73.66
02/24/2004 03:05:00*73.7*73.75*73.77*73.68
02/24/2004 03:10:00*73.78*73.81*73.86*73.73
02/24/2004 03:15:00*73.81*73.75*73.83*73.75
02/24/2004 03:20:00*73.78*73.78*73.8*73.74
02/24/2004 03:25:00*73.77*73.8*73.83*73.75
02/24/2004 03:30:00*73.81*73.86*73.9*73.79
02/24/2004 03:35:00*73.85*73.83*73.89*73.82
02/24/2004 03:40:00*73.87*73.86*73.9*73.82
02/24/2004 03:45:00*73.85*73.88*73.89*73.85
02/24/2004 03:50:00*73.92*73.92*73.985*73.88
02/24/2004 03:55:00*73.94*73.87*73.96*73.87
02/24/2004 04:00:00*73.88*73.85*73.92*73.81
02/24/2004 04:05:00*73.85*73.85*73.95*73.85
02/24/2004 04:10:00*73.93*73.87*73.93*73.84
02/24/2004 04:15:00*73.86*73.92*73.99*73.85
02/24/2004 04:20:00*73.91*73.94*73.96*73.91
02/24/2004 04:25:00*73.94*73.99*74.0*73.92
02/24/2004 04:30:00*73.98*73.94*73.99*73.94
02/24/2004 04:35:00*73.98*73.96*74.0*73.94
02/24/2004 04:40:00*73.95*73.99*74.02*73.94
02/24/2004 04:45:00*73.98*73.99*74.04*73.96
02/24/2004 04:50:00*73.99*74.03*74.05*73.98
02/24/2004 04:55:00*74.03*74.08*74.11*74.02
02/24/2004 05:00:00*74.07*74.15*74.15*74.07
02/24/2004 05:05:00*74.11*74.13*74.18*74.11
02/24/2004 05:10:00*74.15*74.16*74.2*74.13
02/24/2004 05:15:00*74.16*74.21*74.21*74.14
02/24/2004 05:20:00*74.17*74.16*74.23*74.13
02/24/2004 05:25:00*74.16*74.17*74.21*74.095
02/24/2004 05:30:00*74.18*74.08*74.18*74.05
02/24/2004 05:35:00*74.09*74.12*74.14*74.07
02/24/2004 05:40:00*74.14*74.15*74.18*74.1
02/24/2004 05:45:00*74.15*74.17*74.21*74.12
02/24/2004 05:50:00*74.14*74.12*74.17*74.11
02/24/2004 05:55:00*74.14*74.13*74.17*74.12
02/24/2004 06:00:00*74.15*74.24*74.28*74.13
02/24/2004 06:05:00*74.26*74.22*74.26*74.19
02/24/2004 06:10:00*74.23*74.22*74.23*74.2
02/24/2004 06:15:00*74.22*74.21*74.22*74.17
02/24/2004 06:20:00*74.2*74.21*74.23*74.17
02/24/2004 06:25:00*74.21*74.25*74.31*74.21
02/24/2004 06:30:00*74.23*74.26*74.28*74.23
02/24/2004 06:35:00*74.27*74.34*74.37*74.25
02/24/2004 06:40:00*74.33*74.33*74.34*74.29
02/24/2004 06:45:00*74.32*74.29*74.33*74.29
02/24/2004 06:50:00*74.31*74.28*74.31*74.26
02/24/2004 06:55:00*74.26*74.33*74.39*74.25
02/24/2004 07:00:00*74.33*74.42*74.49*74.33
02/24/2004 07:05:00*74.46*74.41*74.46*74.36
02/24/2004 07:10:00*74.42*74.51*74.61*74.39
02/24/2004 07:15:00*74.51*74.52*74.58*74.5
02/24/2004 07:20:00*74.5*74.45*74.54*74.44
02/24/2004 07:25:00*74.44*74.35*74.45*74.27
02/24/2004 07:30:00*74.34*74.45*74.46*74.32
02/24/2004 07:35:00*74.48*74.44*74.5*74.42
02/24/2004 07:40:00*74.45*74.34*74.45*74.3
02/24/2004 07:45:00*74.35*74.33*74.36*74.29
02/24/2004 07:50:00*74.34*74.32*74.39*74.32
02/24/2004 07:55:00*74.35*74.29*74.37*74.29
02/24/2004 08:00:00*74.28*74.29*74.34*74.27
02/24/2004 08:05:00*74.32*74.34*74.36*74.26
02/24/2004 08:10:00*74.33*74.46*74.51*74.275
02/24/2004 08:15:00*74.45*74.43*74.48*74.335
02/24/2004 08:20:00*74.41*74.4*74.46*74.36
02/24/2004 08:25:00*74.44*74.45*74.48*74.4
02/24/2004 08:30:00*74.46*74.38*74.46*74.34
02/24/2004 08:35:00*74.42*74.42*74.46*74.38
02/24/2004 08:40:00*74.43*74.42*74.46*74.41
02/24/2004 08:45:00*74.42*74.43*74.46*74.4
02/24/2004 08:50:00*74.44*74.46*74.48*74.4
02/24/2004 08:55:00*74.46*74.43*74.48*74.4
02/24/2004 09:00:00*74.42*74.42*74.44*74.42
02/24/2004 09:05:00*74.43*74.43*74.46*74.42
02/24/2004 09:10:00*74.41*74.4*74.43*74.3
02/24/2004 09:15:00*74.38*74.29*74.4*74.26
02/24/2004 09:20:00*74.31*74.25*74.35*74.24
02/24/2004 09:25:00*74.31*74.28*74.36*74.24
02/24/2004 09:30:00*74.3*74.33*74.37*74.25
02/24/2004 09:35:00*74.36*74.45*74.45*74.33
02/24/2004 09:40:00*74.39*74.47*74.48*74.39
02/24/2004 09:45:00*74.46*74.46*74.48*74.43
02/24/2004 09:50:00*74.46*74.5*74.5*74.39
02/24/2004 09:55:00*74.47*74.49*74.51*74.46
02/24/2004 10:00:00*74.5*74.49*74.51*74.48
02/24/2004 10:05:00*74.48*74.51*74.53*74.46
02/24/2004 10:10:00*74.49*74.56*74.62*74.46
02/24/2004 10:15:00*74.55*74.52*74.57*74.5
02/24/2004 10:20:00*74.48*74.47*74.52*74.45
02/24/2004 10:25:00*74.48*74.57*74.61*74.47
02/24/2004 10:30:00*74.53*74.53*74.59*74.53
02/24/2004 10:35:00*74.56*74.52*74.59*74.52
02/24/2004 10:40:00*74.53*74.42*74.58*74.41
02/24/2004 10:45:00*74.4*74.42*74.45*74.38
02/24/2004 10:50:00*74.4*74.43*74.43*74.4
02/24/2004 10:55:00*74.41*74.5*74.5*74.4
02/24/2004 11:00:00*74.43*74.46*74.51*74.4
02/24/2004 11:05:00*74.45*74.42*74.55*74.41
02/24/2004 11:10:00*74.41*74.68*74.71*74.4
02/24/2004 11:15:00*74.67*74.81*74.89*74.67
02/24/2004 11:20:00*74.83*74.83*74.89*74.78
02/24/2004 11:25:00*74.81*74.77*74.83*74.77
02/24/2004 11:30:00*74.78*74.73*74.81*74.73
02/24/2004 11:35:00*74.72*74.78*74.8*74.7
02/24/2004 11:40:00*74.76*74.77*74.8*74.72
02/24/2004 11:45:00*74.78*74.84*74.86*74.74
02/24/2004 11:50:00*74.86*74.84*74.86*74.8
02/24/2004 11:55:00*74.78*74.63*74.84*74.63
02/24/2004 12:00:00*74.65*74.65*74.69*74.61
02/24/2004 12:05:00*74.67*74.66*74.69*74.63
02/24/2004 12:10:00*74.67*74.63*74.68*74.56
02/24/2004 12:15:00*74.62*74.7*74.72*74.6
02/24/2004 12:20:00*74.71*74.66*74.72*74.66
02/24/2004 12:25:00*74.67*74.61*74.69*74.58
02/24/2004 12:30:00*74.58*74.64*74.65*74.56
02/24/2004 12:35:00*74.67*74.79*74.79*74.63
02/24/2004 12:40:00*74.78*74.74*74.79*74.67
02/24/2004 12:45:00*74.72*74.64*74.77*74.61
02/24/2004 12:50:00*74.65*74.72*74.79*74.61
02/24/2004 12:55:00*74.72*74.7*74.8*74.66
02/24/2004 13:00:00*74.71*74.705*74.8*74.63
02/24/2004 13:05:00*74.71*74.74*74.81*74.67
02/24/2004 13:10:00*74.75*74.77*74.81*74.73
02/24/2004 13:15:00*74.8*74.8*74.85*74.77
02/24/2004 13:20:00*74.81*74.91*74.95*74.78
02/24/2004 13:25:00*74.92*74.87*74.92*74.84
02/24/2004 13:30:00*74.87*74.855*74.885*74.82
02/24/2004 13:35:00*74.84*74.9*74.91*74.83
02/24/2004 13:40:00*74.89*74.86*74.9*74.86
02/24/2004 13:45:00*74.87*74.85*74.91*74.78
02/24/2004 13:50:00*74.86*74.84*74.875*74.83
02/24/2004 13:55:00*74.86*74.85*74.86*74.83
02/24/2004 14:00:00*74.81*74.8*74.85*74.8
02/24/2004 14:05:00*74.79*74.72*74.815*74.71
02/24/2004 14:10:00*74.71*74.71*74.76*74.7
02/24/2004 14:15:00*74.72*74.71*74.735*74.7
02/24/2004 14:20:00*74.72*74.68*74.73*74.67
02/24/2004 14:25:00*74.74*74.72*74.75*74.68
02/24/2004 14:30:00*74.74*74.72*74.74*74.7
02/24/2004 14:35:00*74.71*74.71*74.72*74.69
02/24/2004 14:40:00*74.69*74.71*74.715*74.69
02/24/2004 14:45:00*74.7*74.72*74.74*74.69
02/24/2004 14:50:00*74.73*74.71*74.74*74.66
02/24/2004 14:55:00*74.72*74.71*74.75*74.67
02/24/2004 15:00:00*74.71*74.65*74.73*74.61
02/24/2004 15:05:00*74.66*74.66*74.675*74.63
02/24/2004 15:10:00*74.67*74.66*74.71*74.65
02/24/2004 15:15:00*74.67*74.66*74.7*74.66
02/24/2004 15:20:00*74.67*74.67*74.7*74.64
02/24/2004 15:25:00*74.68*74.68*74.68*74.65
02/24/2004 15:30:00*74.65*74.65*74.68*74.63
02/24/2004 15:35:00*74.64*74.65*74.69*74.64
02/24/2004 15:40:00*74.66*74.61*74.71*74.53
02/24/2004 15:45:00*74.64*74.63*74.66*74.52
02/24/2004 15:50:00*74.63*74.65*74.67*74.55
02/24/2004 15:55:00*74.67*74.66*74.67*74.63
02/24/2004 16:00:00*74.67*74.68*74.69*74.62
02/24/2004 16:05:00*74.67*74.65*74.69*74.61
02/24/2004 16:10:00*74.72*74.73*74.73*74.65
02/24/2004 16:15:00*74.75*74.75*74.75*74.73
02/24/2004 16:20:00*74.73*74.73*74.76*74.72
02/24/2004 16:25:00*74.74*74.78*74.8*74.73
02/24/2004 16:30:00*74.79*74.78*74.8*74.73
02/24/2004 16:35:00*74.78*74.73*74.81*74.7
02/24/2004 16:40:00*74.74*74.77*74.79*74.73
02/24/2004 16:45:00*74.76*74.73*74.8*74.73
02/24/2004 16:50:00*74.77*74.76*74.8*74.73
02/24/2004 16:55:00*74.75*74.74*74.76*74.72
02/24/2004 17:00:00*74.76*74.73*74.76*74.73
