03/03/2004 17:05:00*73.71*73.69*73.72*73.66
03/03/2004 17:10:00*73.68*73.67*73.69*73.67
03/03/2004 17:15:00*73.7*73.55*73.7*73.55
03/03/2004 17:20:00*73.58*73.65*73.66*73.55
03/03/2004 17:25:00*73.66*73.65*73.66*73.59
03/03/2004 17:30:00*73.62*73.57*73.68*73.56
03/03/2004 17:35:00*73.62*73.59*73.62*73.57
03/03/2004 17:40:00*73.6*73.57*73.6*73.56
03/03/2004 17:45:00*73.59*73.58*73.61*73.57
03/03/2004 17:50:00*73.52*73.48*73.58*73.48
03/03/2004 17:55:00*73.47*73.42*73.49*73.42
03/03/2004 18:00:00*73.44*73.46*73.47*73.42
03/03/2004 18:05:00*73.49*73.5*73.51*73.46
03/03/2004 18:10:00*73.52*73.5*73.54*73.5
03/03/2004 18:15:00*73.53*73.54*73.54*73.49
03/03/2004 18:20:00*73.55*73.58*73.58*73.52
03/03/2004 18:25:00*73.6*73.58*73.64*73.58
03/03/2004 18:30:00*73.62*73.51*73.62*73.51
03/03/2004 18:35:00*73.53*73.54*73.56*73.5
03/03/2004 18:40:00*73.58*73.58*73.58*73.54
03/03/2004 18:45:00*73.6*73.54*73.6*73.54
03/03/2004 18:50:00*73.55*73.57*73.59*73.54
03/03/2004 18:55:00*73.58*73.53*73.58*73.5
03/03/2004 19:00:00*73.54*73.55*73.58*73.53
03/03/2004 19:05:00*73.56*73.54*73.56*73.53
03/03/2004 19:10:00*73.55*73.54*73.58*73.51
03/03/2004 19:15:00*73.52*73.52*73.55*73.5
03/03/2004 19:20:00*73.48*73.5*73.53*73.48
03/03/2004 19:25:00*73.52*73.52*73.54*73.49
03/03/2004 19:30:00*73.53*73.51*73.62*73.5
03/03/2004 19:35:00*73.52*73.47*73.52*73.47
03/03/2004 19:40:00*73.48*73.46*73.48*73.45
03/03/2004 19:45:00*73.53*73.44*73.53*73.44
03/03/2004 19:50:00*73.54*73.53*73.55*73.44
03/03/2004 19:55:00*73.57*73.62*73.66*73.53
03/03/2004 20:00:00*73.63*73.64*73.64*73.62
03/03/2004 20:05:00*73.63*73.625*73.65*73.61
03/03/2004 20:10:00*73.62*73.575*73.635*73.55
03/03/2004 20:15:00*73.57*73.62*73.64*73.54
03/03/2004 20:20:00*73.66*73.6*73.66*73.56
03/03/2004 20:25:00*73.61*73.6*73.625*73.575
03/03/2004 20:30:00*73.59*73.62*73.63*73.59
03/03/2004 20:35:00*73.61*73.63*73.64*73.61
03/03/2004 20:40:00*73.62*73.59*73.63*73.59
03/03/2004 20:45:00*73.58*73.57*73.59*73.53
03/03/2004 20:50:00*73.52*73.5*73.57*73.49
03/03/2004 20:55:00*73.53*73.43*73.53*73.37
03/03/2004 21:00:00*73.44*73.39*73.44*73.39
03/03/2004 21:05:00*73.38*73.36*73.4*73.36
03/03/2004 21:10:00*73.37*73.38*73.39*73.36
03/03/2004 21:15:00*73.41*73.45*73.45*73.38
03/03/2004 21:20:00*73.43*73.47*73.47*73.42
03/03/2004 21:25:00*73.48*73.5*73.54*73.42
03/03/2004 21:30:00*73.48*73.54*73.61*73.48
03/03/2004 21:35:00*73.54*73.53*73.55*73.52
03/03/2004 21:40:00*73.55*73.56*73.58*73.53
03/03/2004 21:45:00*73.6*73.6*73.6*73.56
03/03/2004 21:50:00*73.62*73.57*73.62*73.55
03/03/2004 21:55:00*73.54*73.53*73.59*73.52
03/03/2004 22:00:00*73.52*73.46*73.53*73.46
03/03/2004 22:05:00*73.45*73.48*73.55*73.44
03/03/2004 22:10:00*73.5*73.5*73.51*73.47
03/03/2004 22:15:00*73.53*73.55*73.55*73.5
03/03/2004 22:20:00*73.52*73.51*73.55*73.51
03/03/2004 22:25:00*73.53*73.5*73.55*73.47
03/03/2004 22:30:00*73.5*73.53*73.57*73.46
03/03/2004 22:35:00*73.55*73.64*73.685*73.53
03/03/2004 22:40:00*73.63*73.68*73.7*73.63
03/03/2004 22:45:00*73.66*73.71*73.73*73.65
03/03/2004 22:50:00*73.7*73.68*73.71*73.65
03/03/2004 22:55:00*73.7*73.78*73.82*73.68
03/03/2004 23:00:00*73.76*73.75*73.81*73.74
03/03/2004 23:05:00*73.76*73.76*73.76*73.72
03/03/2004 23:10:00*73.73*73.8*73.8*73.67
03/03/2004 23:15:00*73.8*73.78*73.8*73.74
03/03/2004 23:20:00*73.74*73.74*73.8*73.71
03/03/2004 23:25:00*73.76*73.74*73.79*73.74
03/03/2004 23:30:00*73.75*73.77*73.77*73.74
03/03/2004 23:35:00*73.76*73.75*73.83*73.73
03/03/2004 23:40:00*73.77*73.74*73.77*73.63
03/03/2004 23:45:00*73.76*73.74*73.76*73.73
03/03/2004 23:50:00*73.76*73.75*73.76*73.74
03/03/2004 23:55:00*73.74*73.8*73.91*73.74
03/04/2004 00:00:00*73.89*73.86*73.92*73.8
03/04/2004 00:05:00*73.87*73.82*73.88*73.82
03/04/2004 00:10:00*73.82*73.78*73.86*73.78
03/04/2004 00:15:00*73.78*73.83*73.83*73.76
03/04/2004 00:20:00*73.83*73.82*73.85*73.8
03/04/2004 00:25:00*73.82*73.8*73.82*73.77
03/04/2004 00:30:00*73.79*73.86*73.86*73.78
03/04/2004 00:35:00*73.86*73.86*73.86*73.81
03/04/2004 00:40:00*73.85*73.86*73.89*73.85
03/04/2004 00:45:00*73.87*73.81*73.88*73.81
03/04/2004 00:50:00*73.8*73.79*73.85*73.76
03/04/2004 00:55:00*73.84*73.88*73.88*73.77
03/04/2004 01:00:00*73.86*73.91*73.91*73.85
03/04/2004 01:05:00*73.9*73.89*73.91*73.85
03/04/2004 01:10:00*73.88*73.91*74.0*73.87
03/04/2004 01:15:00*73.94*73.95*73.98*73.91
03/04/2004 01:20:00*73.97*73.96*73.99*73.94
03/04/2004 01:25:00*73.97*73.99*74.0*73.96
03/04/2004 01:30:00*73.98*74.0*74.01*73.97
03/04/2004 01:35:00*73.99*74.0*74.01*73.95
03/04/2004 01:40:00*74.0*73.97*74.0*73.95
03/04/2004 01:45:00*73.97*73.95*73.98*73.91
03/04/2004 01:50:00*73.95*73.97*73.98*73.93
03/04/2004 01:55:00*73.96*74.01*74.04*73.96
03/04/2004 02:00:00*74.0*74.05*74.05*73.98
03/04/2004 02:05:00*74.04*74.03*74.07*74.01
03/04/2004 02:10:00*74.05*74.03*74.08*74.0
03/04/2004 02:15:00*74.04*74.06*74.08*74.03
03/04/2004 02:20:00*74.07*74.05*74.08*74.04
03/04/2004 02:25:00*74.05*74.07*74.11*74.05
03/04/2004 02:30:00*74.08*74.05*74.1*74.05
03/04/2004 02:35:00*74.05*74.06*74.07*74.0
03/04/2004 02:40:00*74.05*74.04*74.07*74.04
03/04/2004 02:45:00*74.04*74.04*74.05*74.01
03/04/2004 02:50:00*74.05*74.04*74.08*74.04
03/04/2004 02:55:00*74.05*74.01*74.09*74.01
03/04/2004 03:00:00*74.04*74.05*74.05*74.0
03/04/2004 03:05:00*74.01*74.07*74.07*74.0
03/04/2004 03:10:00*74.08*74.04*74.08*74.03
03/04/2004 03:15:00*74.05*74.17*74.17*74.04
03/04/2004 03:20:00*74.14*74.16*74.2*74.12
03/04/2004 03:25:00*74.16*74.21*74.26*74.16
03/04/2004 03:30:00*74.22*74.16*74.22*74.11
03/04/2004 03:35:00*74.13*74.17*74.19*74.11
03/04/2004 03:40:00*74.16*74.13*74.17*74.08
03/04/2004 03:45:00*74.14*74.12*74.14*74.11
03/04/2004 03:50:00*74.1*74.15*74.16*74.1
03/04/2004 03:55:00*74.15*74.2*74.22*74.15
03/04/2004 04:00:00*74.23*74.21*74.27*74.19
03/04/2004 04:05:00*74.19*74.19*74.23*74.18
03/04/2004 04:10:00*74.19*74.27*74.28*74.18
03/04/2004 04:15:00*74.27*74.26*74.34*74.26
03/04/2004 04:20:00*74.28*74.25*74.32*74.25
03/04/2004 04:25:00*74.26*74.26*74.3*74.24
03/04/2004 04:30:00*74.25*74.17*74.29*74.14
03/04/2004 04:35:00*74.17*74.17*74.2*74.16
03/04/2004 04:40:00*74.2*74.07*74.23*74.07
03/04/2004 04:45:00*74.07*74.16*74.16*74.06
03/04/2004 04:50:00*74.1*74.22*74.25*74.1
03/04/2004 04:55:00*74.17*74.2*74.23*74.14
03/04/2004 05:00:00*74.18*74.18*74.22*74.12
03/04/2004 05:05:00*74.2*74.13*74.2*74.12
03/04/2004 05:10:00*74.12*74.14*74.17*74.11
03/04/2004 05:15:00*74.13*74.11*74.16*74.08
03/04/2004 05:20:00*74.12*74.11*74.14*74.1
03/04/2004 05:25:00*74.14*74.13*74.16*74.1
03/04/2004 05:30:00*74.12*74.1*74.14*74.08
03/04/2004 05:35:00*74.11*74.1*74.13*74.07
03/04/2004 05:40:00*74.1*74.12*74.17*74.1
03/04/2004 05:45:00*74.15*74.13*74.16*74.12
03/04/2004 05:50:00*74.14*74.2*74.23*74.13
03/04/2004 05:55:00*74.19*74.18*74.23*74.14
03/04/2004 06:00:00*74.17*74.23*74.25*74.17
03/04/2004 06:05:00*74.19*74.25*74.26*74.19
03/04/2004 06:10:00*74.25*74.29*74.36*74.23
03/04/2004 06:15:00*74.32*74.3*74.38*74.29
03/04/2004 06:20:00*74.3*74.33*74.36*74.27
03/04/2004 06:25:00*74.28*74.335*74.35*74.26
03/04/2004 06:30:00*74.32*74.39*74.515*74.32
03/04/2004 06:35:00*74.39*74.31*74.41*74.31
03/04/2004 06:40:00*74.32*74.35*74.35*74.29
03/04/2004 06:45:00*74.31*74.33*74.35*74.28
03/04/2004 06:50:00*74.33*74.32*74.33*74.31
03/04/2004 06:55:00*74.31*74.36*74.37*74.3
03/04/2004 07:00:00*74.38*74.48*74.49*74.36
03/04/2004 07:05:00*74.43*74.48*74.51*74.38
03/04/2004 07:10:00*74.47*74.55*74.64*74.47
03/04/2004 07:15:00*74.55*74.54*74.6*74.48
03/04/2004 07:20:00*74.55*74.52*74.58*74.5
03/04/2004 07:25:00*74.48*74.44*74.52*74.41
03/04/2004 07:30:00*74.43*74.45*74.45*74.42
03/04/2004 07:35:00*74.45*74.39*74.45*74.35
03/04/2004 07:40:00*74.37*74.37*74.41*74.28
03/04/2004 07:45:00*74.38*74.38*74.42*74.255
03/04/2004 07:50:00*74.355*74.22*74.44*74.19
03/04/2004 07:55:00*74.2*74.26*74.37*74.2
03/04/2004 08:00:00*74.22*74.26*74.335*74.19
03/04/2004 08:05:00*74.27*74.2*74.29*74.18
03/04/2004 08:10:00*74.21*74.14*74.23*74.11
03/04/2004 08:15:00*74.15*74.19*74.23*74.14
03/04/2004 08:20:00*74.17*74.14*74.2*74.11
03/04/2004 08:25:00*74.11*74.11*74.14*74.04
03/04/2004 08:30:00*74.13*74.11*74.14*74.11
03/04/2004 08:35:00*74.13*74.07*74.15*74.06
03/04/2004 08:40:00*74.06*74.14*74.14*74.02
03/04/2004 08:45:00*74.11*74.2*74.2*74.1
03/04/2004 08:50:00*74.16*74.2*74.2*74.13
03/04/2004 08:55:00*74.18*74.16*74.22*74.16
03/04/2004 09:00:00*74.17*74.19*74.22*74.1
03/04/2004 09:05:00*74.17*74.1*74.19*74.09
03/04/2004 09:10:00*74.11*74.08*74.12*74.08
03/04/2004 09:15:00*74.08*73.98*74.11*73.98
03/04/2004 09:20:00*74.02*74.07*74.07*73.92
03/04/2004 09:25:00*74.05*74.01*74.1*74.0
03/04/2004 09:30:00*74.03*74.05*74.05*73.97
03/04/2004 09:35:00*74.01*73.97*74.08*73.97
03/04/2004 09:40:00*73.99*73.96*74.04*73.95
03/04/2004 09:45:00*73.97*73.92*73.97*73.92
03/04/2004 09:50:00*73.93*73.98*73.98*73.92
03/04/2004 09:55:00*73.9*74.03*74.03*73.89
03/04/2004 10:00:00*74.0*74.0*74.08*73.96
03/04/2004 10:05:00*74.01*74.0*74.03*73.96
03/04/2004 10:10:00*74.04*74.02*74.07*73.98
03/04/2004 10:15:00*74.04*74.04*74.07*74.01
03/04/2004 10:20:00*74.04*74.03*74.05*74.0
03/04/2004 10:25:00*74.04*74.01*74.05*73.98
03/04/2004 10:30:00*74.02*74.03*74.04*73.99
03/04/2004 10:35:00*74.02*74.07*74.08*74.02
03/04/2004 10:40:00*74.05*74.05*74.08*74.03
03/04/2004 10:45:00*73.96*73.95*74.05*73.94
03/04/2004 10:50:00*73.94*74.01*74.08*73.94
03/04/2004 10:55:00*73.99*74.0*74.01*73.95
03/04/2004 11:00:00*73.98*74.05*74.07*73.95
03/04/2004 11:05:00*74.04*74.04*74.11*74.03
03/04/2004 11:10:00*74.05*74.14*74.16*74.02
03/04/2004 11:15:00*74.11*74.12*74.16*74.11
03/04/2004 11:20:00*74.14*74.12*74.15*74.11
03/04/2004 11:25:00*74.13*74.13*74.16*74.08
03/04/2004 11:30:00*74.14*74.19*74.2*74.11
03/04/2004 11:35:00*74.16*74.15*74.21*74.15
03/04/2004 11:40:00*74.16*74.15*74.2*74.14
03/04/2004 11:45:00*74.15*74.05*74.16*74.05
03/04/2004 11:50:00*74.04*74.07*74.07*73.99
03/04/2004 11:55:00*74.11*74.08*74.11*74.02
03/04/2004 12:00:00*74.1*74.14*74.23*74.06
03/04/2004 12:05:00*74.21*74.18*74.22*74.12
03/04/2004 12:10:00*74.17*74.15*74.2*74.15
03/04/2004 12:15:00*74.13*74.12*74.18*74.09
03/04/2004 12:20:00*74.13*74.15*74.16*74.05
03/04/2004 12:25:00*74.15*74.14*74.16*74.13
03/04/2004 12:30:00*74.15*74.11*74.19*74.11
03/04/2004 12:35:00*74.11*74.06*74.13*74.02
03/04/2004 12:40:00*74.04*74.04*74.06*74.0
03/04/2004 12:45:00*73.98*73.99*74.04*73.95
03/04/2004 12:50:00*74.01*74.07*74.1*73.99
03/04/2004 12:55:00*74.06*74.07*74.08*74.04
03/04/2004 13:00:00*74.05*74.12*74.13*74.0
03/04/2004 13:05:00*74.14*74.11*74.14*74.06
03/04/2004 13:10:00*74.09*74.06*74.11*74.04
03/04/2004 13:15:00*74.04*74.07*74.09*74.03
03/04/2004 13:20:00*74.04*74.05*74.07*74.03
03/04/2004 13:25:00*74.07*74.06*74.07*74.05
03/04/2004 13:30:00*74.04*73.97*74.06*73.94
03/04/2004 13:35:00*73.96*74.01*74.11*73.94
03/04/2004 13:40:00*74.02*74.01*74.085*73.93
03/04/2004 13:45:00*74.0*74.04*74.05*73.92
03/04/2004 13:50:00*74.015*73.98*74.055*73.98
03/04/2004 13:55:00*73.98*74.015*74.06*73.98
03/04/2004 14:00:00*74.025*74.03*74.045*73.97
03/04/2004 14:05:00*74.02*74.02*74.11*74.01
03/04/2004 14:10:00*73.99*74.09*74.12*73.99
03/04/2004 14:15:00*74.1*74.06*74.1*74.03
03/04/2004 14:20:00*74.07*74.13*74.165*74.05
03/04/2004 14:25:00*74.11*74.13*74.15*74.09
03/04/2004 14:30:00*74.14*74.13*74.16*74.12
03/04/2004 14:35:00*74.11*74.19*74.21*74.07
03/04/2004 14:40:00*74.23*74.16*74.23*74.1
03/04/2004 14:45:00*74.14*74.22*74.24*74.14
03/04/2004 14:50:00*74.23*74.23*74.26*74.165
03/04/2004 14:55:00*74.24*74.23*74.3*74.21
03/04/2004 15:00:00*74.24*74.24*74.26*74.205
03/04/2004 15:05:00*74.24*74.07*74.25*73.95
03/04/2004 15:10:00*74.06*74.11*74.18*74.06
03/04/2004 15:15:00*74.13*74.15*74.17*74.1
03/04/2004 15:20:00*74.15*74.15*74.17*74.13
03/04/2004 15:25:00*74.12*74.135*74.15*74.12
03/04/2004 15:30:00*74.12*74.14*74.15*74.12
03/04/2004 15:35:00*74.14*74.16*74.17*74.13
03/04/2004 15:40:00*74.13*74.14*74.17*74.13
03/04/2004 15:45:00*74.14*74.12*74.15*74.08
03/04/2004 15:50:00*74.11*74.14*74.14*74.09
03/04/2004 15:55:00*74.09*74.14*74.14*74.09
03/04/2004 16:00:00*74.12*74.1*74.15*74.09
03/04/2004 16:05:00*74.11*74.1*74.12*74.1
03/04/2004 16:10:00*74.1*74.1*74.1*74.08
03/04/2004 16:15:00*74.11*74.09*74.15*74.09
03/04/2004 16:20:00*74.14*74.13*74.15*74.09
03/04/2004 16:25:00*74.13*74.14*74.15*74.13
03/04/2004 16:30:00*74.13*74.14*74.16*74.13
03/04/2004 16:35:00*74.14*74.17*74.17*74.13
03/04/2004 16:40:00*74.185*74.18*74.225*74.17
03/04/2004 16:45:00*74.17*74.17*74.22*74.15
03/04/2004 16:50:00*74.19*74.2*74.255*74.17
03/04/2004 16:55:00*74.2*74.25*74.26*74.19
03/04/2004 17:00:00*74.285*74.21*74.3*74.21
