03/01/2004 17:05:00*75.12*75.12*75.17*75.11
03/01/2004 17:10:00*75.14*75.13*75.14*75.12
03/01/2004 17:15:00*75.14*75.13*75.16*75.12
03/01/2004 17:20:00*75.15*75.13*75.15*75.13
03/01/2004 17:25:00*75.12*75.16*75.16*75.09
03/01/2004 17:30:00*75.15*75.17*75.18*75.15
03/01/2004 17:35:00*75.17*75.2*75.2*75.15
03/01/2004 17:40:00*75.19*75.18*75.2*75.18
03/01/2004 17:45:00*75.19*75.19*75.2*75.18
03/01/2004 17:50:00*75.18*75.2*75.21*75.18
03/01/2004 17:55:00*75.18*75.18*75.2*75.18
03/01/2004 18:00:00*75.19*75.17*75.2*75.16
03/01/2004 18:05:00*75.18*75.18*75.2*75.16
03/01/2004 18:10:00*75.19*75.19*75.19*75.16
03/01/2004 18:15:00*75.2*75.18*75.2*75.17
03/01/2004 18:20:00*75.17*75.17*75.18*75.16
03/01/2004 18:25:00*75.18*75.16*75.18*75.16
03/01/2004 18:30:00*75.18*75.17*75.18*75.16
03/01/2004 18:35:00*75.14*75.18*75.22*75.14
03/01/2004 18:40:00*75.17*75.37*75.38*75.16
03/01/2004 18:45:00*75.38*75.33*75.38*75.14
03/01/2004 18:50:00*75.35*75.18*75.35*75.16
03/01/2004 18:55:00*75.16*75.17*75.21*75.16
03/01/2004 19:00:00*75.2*75.22*75.22*75.17
03/01/2004 19:05:00*75.22*75.21*75.23*75.2
03/01/2004 19:10:00*75.22*75.2*75.22*75.19
03/01/2004 19:15:00*75.21*75.2*75.21*75.2
03/01/2004 19:20:00*75.24*75.21*75.24*75.2
03/01/2004 19:25:00*75.22*75.27*75.29*75.21
03/01/2004 19:30:00*75.27*75.26*75.27*75.25
03/01/2004 19:35:00*75.26*75.28*75.29*75.26
03/01/2004 19:40:00*75.29*75.29*75.3*75.26
03/01/2004 19:45:00*75.34*75.3*75.34*75.29
03/01/2004 19:50:00*75.3*75.27*75.3*75.23
03/01/2004 19:55:00*75.28*75.31*75.32*75.27
03/01/2004 20:00:00*75.31*75.35*75.35*75.29
03/01/2004 20:05:00*75.34*75.36*75.37*75.34
03/01/2004 20:10:00*75.35*75.37*75.37*75.34
03/01/2004 20:15:00*75.36*75.34*75.37*75.34
03/01/2004 20:20:00*75.36*75.36*75.38*75.34
03/01/2004 20:25:00*75.34*75.32*75.36*75.32
03/01/2004 20:30:00*75.31*75.33*75.34*75.28
03/01/2004 20:35:00*75.35*75.32*75.4*75.32
03/01/2004 20:40:00*75.31*75.34*75.35*75.29
03/01/2004 20:45:00*75.36*75.3*75.39*75.3
03/01/2004 20:50:00*75.31*75.33*75.33*75.3
03/01/2004 20:55:00*75.27*75.28*75.33*75.26
03/01/2004 21:00:00*75.28*75.3*75.3*75.28
03/01/2004 21:05:00*75.3*75.25*75.31*75.25
03/01/2004 21:10:00*75.25*75.28*75.28*75.23
03/01/2004 21:15:00*75.27*75.18*75.28*75.13
03/01/2004 21:20:00*75.18*75.21*75.21*75.1
03/01/2004 21:25:00*75.17*75.23*75.23*75.17
03/01/2004 21:30:00*75.22*75.12*75.23*75.12
03/01/2004 21:35:00*75.15*75.2*75.29*75.12
03/01/2004 21:40:00*75.2*75.2*75.24*75.15
03/01/2004 21:45:00*75.2*75.19*75.22*75.17
03/01/2004 21:50:00*75.19*75.22*75.26*75.19
03/01/2004 21:55:00*75.23*75.27*75.27*75.19
03/01/2004 22:00:00*75.3*75.32*75.33*75.23
03/01/2004 22:05:00*75.28*75.3*75.32*75.28
03/01/2004 22:10:00*75.3*75.26*75.3*75.23
03/01/2004 22:15:00*75.24*75.3*75.3*75.22
03/01/2004 22:20:00*75.34*75.29*75.34*75.29
03/01/2004 22:25:00*75.3*75.28*75.34*75.26
03/01/2004 22:30:00*75.28*75.26*75.31*75.25
03/01/2004 22:35:00*75.26*75.24*75.31*75.18
03/01/2004 22:40:00*75.25*75.18*75.25*75.18
03/01/2004 22:45:00*75.17*75.19*75.2*75.16
03/01/2004 22:50:00*75.2*75.23*75.25*75.19
03/01/2004 22:55:00*75.23*75.23*75.25*75.22
03/01/2004 23:00:00*75.22*75.18*75.23*75.17
03/01/2004 23:05:00*75.19*75.2*75.31*75.18
03/01/2004 23:10:00*75.25*75.24*75.28*75.2
03/01/2004 23:15:00*75.23*75.22*75.26*75.21
03/01/2004 23:20:00*75.25*75.25*75.25*75.22
03/01/2004 23:25:00*75.26*75.24*75.26*75.23
03/01/2004 23:30:00*75.24*75.25*75.25*75.23
03/01/2004 23:35:00*75.25*75.25*75.26*75.22
03/01/2004 23:40:00*75.25*75.25*75.25*75.23
03/01/2004 23:45:00*75.22*75.24*75.25*75.22
03/01/2004 23:50:00*75.23*75.24*75.25*75.23
03/01/2004 23:55:00*75.24*75.23*75.24*75.22
03/02/2004 00:00:00*75.23*75.25*75.25*75.23
03/02/2004 00:05:00*75.25*75.29*75.31*75.23
03/02/2004 00:10:00*75.29*75.27*75.34*75.27
03/02/2004 00:15:00*75.26*75.34*75.37*75.26
03/02/2004 00:20:00*75.35*75.35*75.39*75.34
03/02/2004 00:25:00*75.35*75.34*75.38*75.34
03/02/2004 00:30:00*75.34*75.33*75.34*75.29
03/02/2004 00:35:00*75.34*75.31*75.35*75.31
03/02/2004 00:40:00*75.31*75.33*75.34*75.29
03/02/2004 00:45:00*75.29*75.31*75.34*75.27
03/02/2004 00:50:00*75.31*75.36*75.36*75.31
03/02/2004 00:55:00*75.31*75.36*75.37*75.31
03/02/2004 01:00:00*75.37*75.41*75.42*75.34
03/02/2004 01:05:00*75.36*75.39*75.44*75.36
03/02/2004 01:10:00*75.37*75.45*75.47*75.34
03/02/2004 01:15:00*75.48*75.46*75.49*75.45
03/02/2004 01:20:00*75.48*75.45*75.5*75.44
03/02/2004 01:25:00*75.45*75.45*75.48*75.4
03/02/2004 01:30:00*75.46*75.47*75.51*75.45
03/02/2004 01:35:00*75.47*75.4*75.48*75.39
03/02/2004 01:40:00*75.46*75.44*75.47*75.4
03/02/2004 01:45:00*75.46*75.41*75.46*75.4
03/02/2004 01:50:00*75.4*75.37*75.45*75.185
03/02/2004 01:55:00*75.35*75.31*75.43*75.28
03/02/2004 02:00:00*75.29*75.36*75.37*75.29
03/02/2004 02:05:00*75.35*75.43*75.43*75.35
03/02/2004 02:10:00*75.45*75.35*75.47*75.34
03/02/2004 02:15:00*75.36*75.4*75.41*75.34
03/02/2004 02:20:00*75.41*75.35*75.41*75.28
03/02/2004 02:25:00*75.37*75.44*75.445*75.35
03/02/2004 02:30:00*75.43*75.43*75.49*75.35
03/02/2004 02:35:00*75.44*75.37*75.44*75.35
03/02/2004 02:40:00*75.38*75.37*75.4*75.35
03/02/2004 02:45:00*75.38*75.39*75.4*75.37
03/02/2004 02:50:00*75.4*75.4*75.46*75.37
03/02/2004 02:55:00*75.45*75.46*75.47*75.38
03/02/2004 03:00:00*75.47*75.47*75.5*75.44
03/02/2004 03:05:00*75.46*75.48*75.49*75.46
03/02/2004 03:10:00*75.47*75.44*75.48*75.4
03/02/2004 03:15:00*75.41*75.47*75.47*75.41
03/02/2004 03:20:00*75.46*75.47*75.48*75.43
03/02/2004 03:25:00*75.47*75.43*75.49*75.4
03/02/2004 03:30:00*75.42*75.4*75.46*75.4
03/02/2004 03:35:00*75.4*75.43*75.44*75.38
03/02/2004 03:40:00*75.42*75.41*75.47*75.41
03/02/2004 03:45:00*75.42*75.44*75.46*75.41
03/02/2004 03:50:00*75.45*75.47*75.52*75.4
03/02/2004 03:55:00*75.45*75.47*75.54*75.45
03/02/2004 04:00:00*75.46*75.51*75.51*75.46
03/02/2004 04:05:00*75.5*75.49*75.53*75.49
03/02/2004 04:10:00*75.49*75.5*75.51*75.48
03/02/2004 04:15:00*75.5*75.5*75.55*75.48
03/02/2004 04:20:00*75.52*75.54*75.54*75.46
03/02/2004 04:25:00*75.49*75.51*75.57*75.49
03/02/2004 04:30:00*75.51*75.53*75.54*75.5
03/02/2004 04:35:00*75.54*75.58*75.58*75.52
03/02/2004 04:40:00*75.56*75.59*75.62*75.56
03/02/2004 04:45:00*75.59*75.62*75.62*75.56
03/02/2004 04:50:00*75.6*75.62*75.62*75.58
03/02/2004 04:55:00*75.61*75.65*75.65*75.61
03/02/2004 05:00:00*75.62*75.61*75.65*75.59
03/02/2004 05:05:00*75.62*75.67*75.67*75.6
03/02/2004 05:10:00*75.68*75.66*75.68*75.59
03/02/2004 05:15:00*75.65*75.62*75.66*75.56
03/02/2004 05:20:00*75.63*75.68*75.68*75.62
03/02/2004 05:25:00*75.67*75.66*75.68*75.6
03/02/2004 05:30:00*75.63*75.62*75.66*75.57
03/02/2004 05:35:00*75.59*75.63*75.64*75.59
03/02/2004 05:40:00*75.62*75.61*75.63*75.59
03/02/2004 05:45:00*75.62*75.63*75.64*75.6
03/02/2004 05:50:00*75.6*75.62*75.64*75.6
03/02/2004 05:55:00*75.64*75.59*75.64*75.59
03/02/2004 06:00:00*75.63*75.61*75.63*75.59
03/02/2004 06:05:00*75.62*75.64*75.65*75.6
03/02/2004 06:10:00*75.63*75.63*75.64*75.63
03/02/2004 06:15:00*75.68*75.57*75.68*75.56
03/02/2004 06:20:00*75.58*75.6*75.61*75.57
03/02/2004 06:25:00*75.61*75.59*75.63*75.59
03/02/2004 06:30:00*75.6*75.56*75.62*75.56
03/02/2004 06:35:00*75.55*75.59*75.6*75.53
03/02/2004 06:40:00*75.57*75.61*75.66*75.57
03/02/2004 06:45:00*75.61*75.53*75.68*75.53
03/02/2004 06:50:00*75.51*75.53*75.63*75.5
03/02/2004 06:55:00*75.54*75.53*75.59*75.51
03/02/2004 07:00:00*75.57*75.58*75.61*75.53
03/02/2004 07:05:00*75.54*75.56*75.58*75.53
03/02/2004 07:10:00*75.56*75.54*75.59*75.54
03/02/2004 07:15:00*75.54*75.55*75.56*75.49
03/02/2004 07:20:00*75.54*75.51*75.56*75.49
03/02/2004 07:25:00*75.53*75.51*75.54*75.48
03/02/2004 07:30:00*75.5*75.51*75.54*75.5
03/02/2004 07:35:00*75.49*75.5*75.53*75.49
03/02/2004 07:40:00*75.49*75.51*75.53*75.48
03/02/2004 07:45:00*75.5*75.53*75.53*75.49
03/02/2004 07:50:00*75.56*75.59*75.62*75.51
03/02/2004 07:55:00*75.58*75.52*75.68*75.51
03/02/2004 08:00:00*75.51*75.59*75.615*75.48
03/02/2004 08:05:00*75.58*75.58*75.62*75.54
03/02/2004 08:10:00*75.57*75.56*75.62*75.56
03/02/2004 08:15:00*75.57*75.6*75.62*75.56
03/02/2004 08:20:00*75.59*75.62*75.62*75.57
03/02/2004 08:25:00*75.64*75.6*75.64*75.59
03/02/2004 08:30:00*75.61*75.63*75.64*75.6
03/02/2004 08:35:00*75.67*75.63*75.67*75.62
03/02/2004 08:40:00*75.64*75.65*75.65*75.62
03/02/2004 08:45:00*75.61*75.65*75.67*75.61
03/02/2004 08:50:00*75.68*75.69*75.79*75.65
03/02/2004 08:55:00*75.68*75.73*75.77*75.66
03/02/2004 09:00:00*75.72*75.71*75.76*75.69
03/02/2004 09:05:00*75.74*75.7*75.75*75.68
03/02/2004 09:10:00*75.67*75.7*75.7*75.66
03/02/2004 09:15:00*75.69*75.69*75.7*75.65
03/02/2004 09:20:00*75.71*75.63*75.72*75.63
03/02/2004 09:25:00*75.65*75.58*75.65*75.53
03/02/2004 09:30:00*75.6*75.63*75.65*75.58
03/02/2004 09:35:00*75.64*75.6*75.64*75.56
03/02/2004 09:40:00*75.61*75.6*75.62*75.59
03/02/2004 09:45:00*75.58*75.57*75.61*75.56
03/02/2004 09:50:00*75.59*75.6*75.64*75.57
03/02/2004 09:55:00*75.6*75.59*75.62*75.58
03/02/2004 10:00:00*75.59*75.54*75.6*75.5
03/02/2004 10:05:00*75.51*75.51*75.56*75.47
03/02/2004 10:10:00*75.48*75.46*75.52*75.43
03/02/2004 10:15:00*75.45*75.32*75.48*75.32
03/02/2004 10:20:00*75.34*75.33*75.35*75.32
03/02/2004 10:25:00*75.35*75.4*75.41*75.33
03/02/2004 10:30:00*75.41*75.45*75.47*75.4
03/02/2004 10:35:00*75.46*75.48*75.54*75.45
03/02/2004 10:40:00*75.5*75.47*75.5*75.45
03/02/2004 10:45:00*75.48*75.49*75.57*75.47
03/02/2004 10:50:00*75.48*75.54*75.54*75.47
03/02/2004 10:55:00*75.53*75.62*75.64*75.48
03/02/2004 11:00:00*75.62*75.68*75.71*75.59
03/02/2004 11:05:00*75.66*75.6*75.74*75.56
03/02/2004 11:10:00*75.57*75.63*75.65*75.55
03/02/2004 11:15:00*75.64*75.66*75.69*75.57
03/02/2004 11:20:00*75.65*75.59*75.67*75.53
03/02/2004 11:25:00*75.6*75.61*75.68*75.56
03/02/2004 11:30:00*75.59*75.65*75.69*75.59
03/02/2004 11:35:00*75.62*75.65*75.69*75.56
03/02/2004 11:40:00*75.64*75.57*75.67*75.56
03/02/2004 11:45:00*75.58*75.47*75.59*75.43
03/02/2004 11:50:00*75.44*75.46*75.53*75.44
03/02/2004 11:55:00*75.46*75.35*75.46*75.34
03/02/2004 12:00:00*75.34*75.28*75.4*75.25
03/02/2004 12:05:00*75.22*75.06*75.3*74.87
03/02/2004 12:10:00*75.04*74.88*75.12*74.78
03/02/2004 12:15:00*74.87*74.76*74.9*74.75
03/02/2004 12:20:00*74.81*74.94*74.94*74.76
03/02/2004 12:25:00*74.93*74.9*74.97*74.87
03/02/2004 12:30:00*74.89*75.035*75.05*74.88
03/02/2004 12:35:00*75.04*74.88*75.04*74.84
03/02/2004 12:40:00*74.89*74.92*74.95*74.87
03/02/2004 12:45:00*74.9*74.83*75.0*74.79
03/02/2004 12:50:00*74.8*74.75*74.83*74.75
03/02/2004 12:55:00*74.74*74.84*74.84*74.69
03/02/2004 13:00:00*74.85*74.81*74.88*74.81
03/02/2004 13:05:00*74.82*74.88*74.89*74.81
03/02/2004 13:10:00*74.89*74.87*74.99*74.87
03/02/2004 13:15:00*74.87*74.88*75.0*74.87
03/02/2004 13:20:00*74.87*74.93*74.93*74.87
03/02/2004 13:25:00*74.92*74.91*74.93*74.9
03/02/2004 13:30:00*74.92*74.88*74.94*74.86
03/02/2004 13:35:00*74.93*74.91*74.93*74.84
03/02/2004 13:40:00*74.92*74.91*74.94*74.86
03/02/2004 13:45:00*74.93*74.92*74.95*74.9
03/02/2004 13:50:00*74.91*74.99*74.99*74.86
03/02/2004 13:55:00*74.99*74.95*75.0*74.95
03/02/2004 14:00:00*74.96*74.99*74.99*74.95
03/02/2004 14:05:00*74.99*74.94*75.01*74.94
03/02/2004 14:10:00*74.955*74.96*74.96*74.92
03/02/2004 14:15:00*74.97*75.0*75.0*74.9
03/02/2004 14:20:00*74.995*75.03*75.05*74.95
03/02/2004 14:25:00*75.02*74.97*75.045*74.97
03/02/2004 14:30:00*74.99*74.97*75.02*74.97
03/02/2004 14:35:00*74.96*75.0*75.01*74.94
03/02/2004 14:40:00*74.98*75.0*75.02*74.95
03/02/2004 14:45:00*75.0*74.99*75.03*74.94
03/02/2004 14:50:00*75.0*74.99*75.05*74.99
03/02/2004 14:55:00*75.01*74.97*75.01*74.95
03/02/2004 15:00:00*74.99*74.96*74.99*74.95
03/02/2004 15:05:00*74.91*74.94*74.98*74.91
03/02/2004 15:10:00*74.93*74.9*74.96*74.9
03/02/2004 15:15:00*74.92*74.92*74.93*74.89
03/02/2004 15:20:00*74.91*74.89*74.96*74.88
03/02/2004 15:25:00*74.96*74.92*74.96*74.89
03/02/2004 15:30:00*74.93*74.92*74.93*74.9
03/02/2004 15:35:00*74.92*74.93*74.96*74.91
03/02/2004 15:40:00*74.93*74.92*74.93*74.9
03/02/2004 15:45:00*74.92*74.92*74.94*74.9
03/02/2004 15:50:00*74.9*74.92*74.94*74.9
03/02/2004 15:55:00*74.91*74.94*74.94*74.91
03/02/2004 16:00:00*74.92*74.89*74.94*74.89
03/02/2004 16:05:00*74.91*74.92*74.94*74.89
03/02/2004 16:10:00*74.9*74.9*74.92*74.9
03/02/2004 16:15:00*74.89*74.93*74.93*74.88
03/02/2004 16:20:00*74.93*74.96*74.96*74.93
03/02/2004 16:25:00*74.94*74.91*74.96*74.91
03/02/2004 16:30:00*74.89*74.91*74.93*74.89
03/02/2004 16:35:00*74.92*74.89*74.92*74.88
03/02/2004 16:40:00*74.86*74.88*74.9*74.84
03/02/2004 16:45:00*74.9*74.84*74.9*74.81
03/02/2004 16:50:00*74.85*74.85*74.88*74.84
03/02/2004 16:55:00*74.87*74.92*74.93*74.85
03/02/2004 17:00:00*74.93*74.91*74.96*74.9
