03/02/2004 17:05:00*74.95*74.88*74.95*74.87
03/02/2004 17:10:00*74.97*74.91*74.97*74.88
03/02/2004 17:15:00*74.9*74.9*74.93*74.88
03/02/2004 17:20:00*75.0*75.03*75.12*74.9
03/02/2004 17:25:00*75.01*74.96*75.03*74.96
03/02/2004 17:30:00*74.99*75.0*75.01*74.95
03/02/2004 17:35:00*74.98*74.96*75.01*74.87
03/02/2004 17:40:00*74.91*74.88*74.96*74.87
03/02/2004 17:45:00*74.85*74.98*74.98*74.8
03/02/2004 17:50:00*74.95*74.96*75.02*74.95
03/02/2004 17:55:00*74.99*74.96*74.99*74.94
03/02/2004 18:00:00*74.97*74.94*74.98*74.94
03/02/2004 18:05:00*74.94*74.88*74.94*74.88
03/02/2004 18:10:00*74.83*74.78*74.88*74.78
03/02/2004 18:15:00*74.8*74.85*74.88*74.78
03/02/2004 18:20:00*74.87*74.78*74.91*74.78
03/02/2004 18:25:00*74.84*74.75*74.84*74.74
03/02/2004 18:30:00*74.74*74.74*74.75*74.72
03/02/2004 18:35:00*74.73*74.69*74.75*74.69
03/02/2004 18:40:00*74.71*74.71*74.74*74.68
03/02/2004 18:45:00*74.74*74.78*74.79*74.71
03/02/2004 18:50:00*74.77*74.77*74.81*74.76
03/02/2004 18:55:00*74.7*74.63*74.78*74.63
03/02/2004 19:00:00*74.61*74.45*74.63*74.42
03/02/2004 19:05:00*74.5*74.45*74.5*74.41
03/02/2004 19:10:00*74.37*74.26*74.45*74.25
03/02/2004 19:15:00*74.31*74.41*74.41*74.26
03/02/2004 19:20:00*74.4*74.38*74.45*74.38
03/02/2004 19:25:00*74.39*74.4*74.45*74.37
03/02/2004 19:30:00*74.41*74.36*74.42*74.36
03/02/2004 19:35:00*74.38*74.31*74.39*74.31
03/02/2004 19:40:00*74.3*74.28*74.36*74.26
03/02/2004 19:45:00*74.3*74.39*74.39*74.28
03/02/2004 19:50:00*74.35*74.38*74.39*74.33
03/02/2004 19:55:00*74.45*74.6*74.6*74.38
03/02/2004 20:00:00*74.58*74.51*74.6*74.48
03/02/2004 20:05:00*74.5*74.49*74.52*74.49
03/02/2004 20:10:00*74.5*74.53*74.58*74.49
03/02/2004 20:15:00*74.54*74.5*74.54*74.48
03/02/2004 20:20:00*74.51*74.54*74.56*74.49
03/02/2004 20:25:00*74.44*74.4*74.54*74.39
03/02/2004 20:30:00*74.42*74.43*74.45*74.4
03/02/2004 20:35:00*74.45*74.44*74.45*74.43
03/02/2004 20:40:00*74.46*74.43*74.46*74.4
03/02/2004 20:45:00*74.44*74.44*74.44*74.42
03/02/2004 20:50:00*74.43*74.39*74.44*74.39
03/02/2004 20:55:00*74.44*74.42*74.44*74.39
03/02/2004 21:00:00*74.4*74.37*74.42*74.37
03/02/2004 21:05:00*74.39*74.29*74.39*74.27
03/02/2004 21:10:00*74.31*74.29*74.32*74.28
03/02/2004 21:15:00*74.33*74.17*74.33*74.14
03/02/2004 21:20:00*74.18*74.22*74.22*74.16
03/02/2004 21:25:00*74.21*74.2*74.25*74.19
03/02/2004 21:30:00*74.19*74.11*74.2*74.05
03/02/2004 21:35:00*74.13*74.17*74.19*74.1
03/02/2004 21:40:00*74.16*74.12*74.2*74.12
03/02/2004 21:45:00*74.2*74.2*74.23*74.11
03/02/2004 21:50:00*74.19*74.16*74.21*74.14
03/02/2004 21:55:00*74.14*74.12*74.16*74.07
03/02/2004 22:00:00*74.13*74.17*74.17*74.12
03/02/2004 22:05:00*74.21*74.25*74.26*74.16
03/02/2004 22:10:00*74.23*74.24*74.3*74.21
03/02/2004 22:15:00*74.23*74.33*74.35*74.23
03/02/2004 22:20:00*74.29*74.28*74.33*74.26
03/02/2004 22:25:00*74.29*74.27*74.33*74.23
03/02/2004 22:30:00*74.29*74.26*74.3*74.24
03/02/2004 22:35:00*74.27*74.26*74.3*74.24
03/02/2004 22:40:00*74.25*74.2*74.27*74.2
03/02/2004 22:45:00*74.19*74.23*74.26*74.19
03/02/2004 22:50:00*74.24*74.17*74.26*74.17
03/02/2004 22:55:00*74.17*74.14*74.17*74.1
03/02/2004 23:00:00*74.12*74.17*74.2*74.1
03/02/2004 23:05:00*74.19*74.16*74.28*74.1
03/02/2004 23:10:00*74.17*74.11*74.17*74.09
03/02/2004 23:15:00*74.1*73.92*74.11*73.86
03/02/2004 23:20:00*73.88*73.95*74.01*73.88
03/02/2004 23:25:00*73.9*73.86*73.95*73.8
03/02/2004 23:30:00*73.86*73.87*73.95*73.83
03/02/2004 23:35:00*73.91*73.78*73.91*73.73
03/02/2004 23:40:00*73.79*73.79*73.81*73.7
03/02/2004 23:45:00*73.76*73.67*73.79*73.6
03/02/2004 23:50:00*73.66*73.75*73.78*73.66
03/02/2004 23:55:00*73.78*73.8*73.84*73.75
03/03/2004 00:00:00*73.82*73.81*73.85*73.76
03/03/2004 00:05:00*73.84*73.85*73.91*73.81
03/03/2004 00:10:00*73.83*73.67*73.85*73.67
03/03/2004 00:15:00*73.67*73.7*73.76*73.64
03/03/2004 00:20:00*73.72*73.73*73.82*73.7
03/03/2004 00:25:00*73.76*73.67*73.8*73.64
03/03/2004 00:30:00*73.66*73.55*73.7*73.55
03/03/2004 00:35:00*73.52*73.66*73.66*73.42
03/03/2004 00:40:00*73.59*73.51*73.66*73.51
03/03/2004 00:45:00*73.48*73.57*73.57*73.47
03/03/2004 00:50:00*73.54*73.44*73.57*73.44
03/03/2004 00:55:00*73.43*73.47*73.51*73.42
03/03/2004 01:00:00*73.48*73.51*73.6*73.47
03/03/2004 01:05:00*73.52*73.67*73.67*73.51
03/03/2004 01:10:00*73.66*73.68*73.68*73.58
03/03/2004 01:15:00*73.66*73.66*73.7*73.56
03/03/2004 01:20:00*73.79*73.81*73.82*73.65
03/03/2004 01:25:00*73.79*73.83*73.86*73.76
03/03/2004 01:30:00*73.92*73.79*73.98*73.79
03/03/2004 01:35:00*73.79*73.83*73.83*73.77
03/03/2004 01:40:00*73.86*73.82*73.89*73.8
03/03/2004 01:45:00*73.88*73.86*73.89*73.82
03/03/2004 01:50:00*73.87*73.82*73.88*73.82
03/03/2004 01:55:00*73.89*73.86*73.89*73.8
03/03/2004 02:00:00*73.88*73.92*73.94*73.82
03/03/2004 02:05:00*73.89*74.01*74.01*73.88
03/03/2004 02:10:00*74.0*73.94*74.03*73.94
03/03/2004 02:15:00*73.96*73.97*73.98*73.88
03/03/2004 02:20:00*73.96*73.95*74.01*73.92
03/03/2004 02:25:00*73.92*73.83*73.95*73.82
03/03/2004 02:30:00*73.84*73.93*73.97*73.82
03/03/2004 02:35:00*73.93*73.91*73.94*73.89
03/03/2004 02:40:00*73.95*73.95*73.97*73.91
03/03/2004 02:45:00*73.93*73.91*73.96*73.91
03/03/2004 02:50:00*73.92*73.94*73.95*73.88
03/03/2004 02:55:00*73.93*73.91*73.95*73.89
03/03/2004 03:00:00*73.92*74.01*74.04*73.9
03/03/2004 03:05:00*73.98*74.01*74.03*73.98
03/03/2004 03:10:00*74.0*74.1*74.14*74.0
03/03/2004 03:15:00*74.09*74.13*74.14*74.08
03/03/2004 03:20:00*74.14*74.1*74.17*74.09
03/03/2004 03:25:00*74.11*74.17*74.22*74.09
03/03/2004 03:30:00*74.14*74.16*74.19*74.14
03/03/2004 03:35:00*74.13*74.1*74.16*74.08
03/03/2004 03:40:00*74.11*74.08*74.11*74.05
03/03/2004 03:45:00*74.07*74.03*74.08*74.01
03/03/2004 03:50:00*74.02*74.01*74.03*73.95
03/03/2004 03:55:00*74.0*73.94*74.01*73.93
03/03/2004 04:00:00*73.95*73.94*73.97*73.88
03/03/2004 04:05:00*73.95*73.89*73.95*73.88
03/03/2004 04:10:00*73.91*73.94*73.97*73.89
03/03/2004 04:15:00*73.93*73.89*73.95*73.88
03/03/2004 04:20:00*73.87*73.71*73.89*73.7
03/03/2004 04:25:00*73.72*73.37*73.74*73.28
03/03/2004 04:30:00*73.39*73.26*73.45*73.24
03/03/2004 04:35:00*73.25*73.39*73.445*73.09
03/03/2004 04:40:00*73.42*73.51*73.54*73.37
03/03/2004 04:45:00*73.52*73.5*73.53*73.46
03/03/2004 04:50:00*73.5*73.44*73.54*73.41
03/03/2004 04:55:00*73.43*73.43*73.53*73.37
03/03/2004 05:00:00*73.41*73.39*73.44*73.37
03/03/2004 05:05:00*73.32*73.26*73.39*73.26
03/03/2004 05:10:00*73.27*73.3*73.3*73.2
03/03/2004 05:15:00*73.22*73.29*73.3*73.22
03/03/2004 05:20:00*73.3*73.29*73.3*73.25
03/03/2004 05:25:00*73.29*73.36*73.36*73.27
03/03/2004 05:30:00*73.35*73.29*73.39*73.23
03/03/2004 05:35:00*73.28*73.35*73.39*73.28
03/03/2004 05:40:00*73.34*73.45*73.45*73.34
03/03/2004 05:45:00*73.45*73.46*73.55*73.42
03/03/2004 05:50:00*73.5*73.48*73.52*73.44
03/03/2004 05:55:00*73.48*73.47*73.5*73.39
03/03/2004 06:00:00*73.48*73.49*73.55*73.41
03/03/2004 06:05:00*73.49*73.49*73.55*73.49
03/03/2004 06:10:00*73.57*73.51*73.57*73.39
03/03/2004 06:15:00*73.53*73.55*73.58*73.48
03/03/2004 06:20:00*73.5*73.52*73.55*73.49
03/03/2004 06:25:00*73.52*73.48*73.53*73.45
03/03/2004 06:30:00*73.53*73.46*73.57*73.46
03/03/2004 06:35:00*73.47*73.43*73.51*73.42
03/03/2004 06:40:00*73.46*73.53*73.53*73.43
03/03/2004 06:45:00*73.53*73.54*73.61*73.48
03/03/2004 06:50:00*73.55*73.54*73.61*73.51
03/03/2004 06:55:00*73.59*73.64*73.66*73.53
03/03/2004 07:00:00*73.59*73.57*73.69*73.54
03/03/2004 07:05:00*73.58*73.6*73.67*73.55
03/03/2004 07:10:00*73.63*73.55*73.69*73.405
03/03/2004 07:15:00*73.56*73.76*73.84*73.54
03/03/2004 07:20:00*73.72*73.7*73.8*73.67
03/03/2004 07:25:00*73.73*73.73*73.8*73.61
03/03/2004 07:30:00*73.7*73.64*73.79*73.6
03/03/2004 07:35:00*73.61*73.61*73.66*73.57
03/03/2004 07:40:00*73.59*73.58*73.61*73.54
03/03/2004 07:45:00*73.6*73.6*73.7*73.52
03/03/2004 07:50:00*73.58*73.63*73.63*73.55
03/03/2004 07:55:00*73.63*73.63*73.73*73.58
03/03/2004 08:00:00*73.62*73.7*73.79*73.61
03/03/2004 08:05:00*73.77*73.68*73.78*73.68
03/03/2004 08:10:00*73.68*73.75*73.8*73.68
03/03/2004 08:15:00*73.76*73.73*73.78*73.7
03/03/2004 08:20:00*73.69*73.67*73.74*73.62
03/03/2004 08:25:00*73.64*73.67*73.73*73.64
03/03/2004 08:30:00*73.65*73.66*73.67*73.62
03/03/2004 08:35:00*73.68*73.67*73.72*73.6
03/03/2004 08:40:00*73.66*73.66*73.7*73.66
03/03/2004 08:45:00*73.66*73.57*73.7*73.57
03/03/2004 08:50:00*73.58*73.63*73.69*73.57
03/03/2004 08:55:00*73.66*73.66*73.72*73.63
03/03/2004 09:00:00*73.66*73.72*73.78*73.6
03/03/2004 09:05:00*73.7*73.7*73.75*73.6
03/03/2004 09:10:00*73.69*73.8*73.82*73.69
03/03/2004 09:15:00*73.81*73.84*73.97*73.72
03/03/2004 09:20:00*73.96*73.88*73.97*73.81
03/03/2004 09:25:00*73.85*73.83*73.92*73.8
03/03/2004 09:30:00*73.86*73.91*73.94*73.83
03/03/2004 09:35:00*73.91*73.91*73.94*73.86
03/03/2004 09:40:00*73.95*74.01*74.04*73.9
03/03/2004 09:45:00*74.01*74.0*74.03*73.97
03/03/2004 09:50:00*74.03*73.93*74.03*73.89
03/03/2004 09:55:00*73.92*73.91*73.94*73.89
03/03/2004 10:00:00*73.9*73.85*73.93*73.76
03/03/2004 10:05:00*73.84*73.91*73.91*73.84
03/03/2004 10:10:00*73.89*73.81*73.91*73.8
03/03/2004 10:15:00*73.86*73.85*73.87*73.81
03/03/2004 10:20:00*73.86*73.81*73.86*73.79
03/03/2004 10:25:00*73.8*73.85*73.85*73.8
03/03/2004 10:30:00*73.83*73.81*73.86*73.76
03/03/2004 10:35:00*73.86*73.78*73.91*73.78
03/03/2004 10:40:00*73.76*73.8*73.83*73.76
03/03/2004 10:45:00*73.81*73.78*73.82*73.69
03/03/2004 10:50:00*73.77*73.7*73.8*73.65
03/03/2004 10:55:00*73.67*73.69*73.7*73.63
03/03/2004 11:00:00*73.67*73.6*73.69*73.6
03/03/2004 11:05:00*73.58*73.59*73.61*73.55
03/03/2004 11:10:00*73.59*73.66*73.67*73.56
03/03/2004 11:15:00*73.64*73.57*73.67*73.54
03/03/2004 11:20:00*73.61*73.38*73.63*73.38
03/03/2004 11:25:00*73.41*73.1*73.42*73.07
03/03/2004 11:30:00*73.12*73.0*73.12*72.93
03/03/2004 11:35:00*72.98*72.95*73.0*72.93
03/03/2004 11:40:00*72.93*73.06*73.1*72.93
03/03/2004 11:45:00*73.16*73.15*73.18*73.03
03/03/2004 11:50:00*73.14*73.19*73.22*73.13
03/03/2004 11:55:00*73.18*73.09*73.21*73.07
03/03/2004 12:00:00*73.1*73.22*73.22*73.09
03/03/2004 12:05:00*73.21*73.17*73.22*73.14
03/03/2004 12:10:00*73.18*73.3*73.3*73.13
03/03/2004 12:15:00*73.31*73.26*73.34*73.17
03/03/2004 12:20:00*73.24*73.23*73.26*73.16
03/03/2004 12:25:00*73.24*73.26*73.29*73.21
03/03/2004 12:30:00*73.29*73.23*73.29*73.23
03/03/2004 12:35:00*73.3*73.25*73.43*73.22
03/03/2004 12:40:00*73.27*73.3*73.34*73.21
03/03/2004 12:45:00*73.3*73.34*73.37*73.27
03/03/2004 12:50:00*73.37*73.31*73.37*73.31
03/03/2004 12:55:00*73.34*73.37*73.41*73.31
03/03/2004 13:00:00*73.365*73.51*73.54*73.36
03/03/2004 13:05:00*73.56*73.485*73.59*73.42
03/03/2004 13:10:00*73.48*73.5*73.56*73.425
03/03/2004 13:15:00*73.51*73.44*73.51*73.4
03/03/2004 13:20:00*73.45*73.42*73.47*73.4
03/03/2004 13:25:00*73.42*73.43*73.48*73.39
03/03/2004 13:30:00*73.41*73.43*73.48*73.38
03/03/2004 13:35:00*73.43*73.39*73.43*73.38
03/03/2004 13:40:00*73.41*73.38*73.41*73.37
03/03/2004 13:45:00*73.39*73.47*73.49*73.33
03/03/2004 13:50:00*73.46*73.39*73.595*73.38
03/03/2004 13:55:00*73.44*73.51*73.625*73.39
03/03/2004 14:00:00*73.505*73.54*73.54*73.46
03/03/2004 14:05:00*73.54*73.53*73.61*73.48
03/03/2004 14:10:00*73.54*73.61*73.66*73.5
03/03/2004 14:15:00*73.61*73.67*73.69*73.58
03/03/2004 14:20:00*73.69*73.64*73.7*73.61
03/03/2004 14:25:00*73.59*73.62*73.7*73.59
03/03/2004 14:30:00*73.63*73.61*73.65*73.58
03/03/2004 14:35:00*73.62*73.6*73.62*73.58
03/03/2004 14:40:00*73.61*73.6*73.63*73.58
03/03/2004 14:45:00*73.63*73.71*73.71*73.59
03/03/2004 14:50:00*73.67*73.64*73.74*73.64
03/03/2004 14:55:00*73.68*73.7*73.74*73.62
03/03/2004 15:00:00*73.71*73.765*73.77*73.7
03/03/2004 15:05:00*73.73*73.68*73.8*73.67
03/03/2004 15:10:00*73.7*73.76*73.77*73.68
03/03/2004 15:15:00*73.89*73.83*73.89*73.73
03/03/2004 15:20:00*73.85*73.84*73.88*73.8
03/03/2004 15:25:00*73.87*73.87*74.005*73.82
03/03/2004 15:30:00*73.86*73.85*73.93*73.83
03/03/2004 15:35:00*73.84*73.89*73.89*73.82
03/03/2004 15:40:00*73.88*73.87*73.94*73.82
03/03/2004 15:45:00*73.95*73.86*73.95*73.83
03/03/2004 15:50:00*73.87*73.89*73.89*73.81
03/03/2004 15:55:00*73.85*73.89*73.92*73.83
03/03/2004 16:00:00*73.91*73.95*73.98*73.89
03/03/2004 16:05:00*73.98*73.95*73.99*73.95
03/03/2004 16:10:00*73.98*73.95*74.01*73.93
03/03/2004 16:15:00*73.98*73.96*73.98*73.93
03/03/2004 16:20:00*73.95*73.92*73.96*73.9
03/03/2004 16:25:00*73.92*73.87*73.94*73.87
03/03/2004 16:30:00*73.88*73.91*73.92*73.87
03/03/2004 16:35:00*73.92*73.73*73.93*73.71
03/03/2004 16:40:00*73.81*73.83*73.86*73.73
03/03/2004 16:45:00*73.84*73.67*73.87*73.67
03/03/2004 16:50:00*73.68*73.67*73.77*73.64
03/03/2004 16:55:00*73.7*73.75*73.85*73.63
03/03/2004 17:00:00*73.77*73.69*73.77*73.69
