03/04/2004 17:05:00*74.19*74.245*74.29*74.185
03/04/2004 17:10:00*74.28*74.28*74.33*74.245
03/04/2004 17:15:00*74.28*74.26*74.29*74.26
03/04/2004 17:20:00*74.27*74.23*74.27*74.21
03/04/2004 17:25:00*74.22*74.25*74.27*74.21
03/04/2004 17:30:00*74.26*74.24*74.28*74.24
03/04/2004 17:35:00*74.22*74.24*74.24*74.19
03/04/2004 17:40:00*74.23*74.26*74.26*74.21
03/04/2004 17:45:00*74.3*74.21*74.3*74.18
03/04/2004 17:50:00*74.2*74.18*74.22*74.1
03/04/2004 17:55:00*74.18*74.17*74.29*74.17
03/04/2004 18:00:00*74.21*74.22*74.25*74.17
03/04/2004 18:05:00*74.21*74.16*74.22*74.16
03/04/2004 18:10:00*74.14*74.1*74.16*74.06
03/04/2004 18:15:00*74.11*74.13*74.15*74.1
03/04/2004 18:20:00*74.11*74.11*74.13*74.05
03/04/2004 18:25:00*74.12*74.11*74.15*74.11
03/04/2004 18:30:00*74.14*74.15*74.17*74.11
03/04/2004 18:35:00*74.13*74.17*74.17*74.13
03/04/2004 18:40:00*74.16*74.18*74.19*74.16
03/04/2004 18:45:00*74.2*74.21*74.26*74.17
03/04/2004 18:50:00*74.17*74.22*74.22*74.17
03/04/2004 18:55:00*74.17*74.21*74.22*74.17
03/04/2004 19:00:00*74.19*74.18*74.21*74.15
03/04/2004 19:05:00*74.19*74.17*74.19*74.16
03/04/2004 19:10:00*74.15*74.04*74.17*74.04
03/04/2004 19:15:00*74.05*74.15*74.15*74.04
03/04/2004 19:20:00*74.16*74.14*74.19*74.14
03/04/2004 19:25:00*74.13*74.13*74.19*74.13
03/04/2004 19:30:00*74.2*74.19*74.2*74.13
03/04/2004 19:35:00*74.19*74.19*74.21*74.17
03/04/2004 19:40:00*74.19*74.16*74.19*74.15
03/04/2004 19:45:00*74.16*74.2*74.23*74.16
03/04/2004 19:50:00*74.19*74.21*74.25*74.19
03/04/2004 19:55:00*74.22*74.25*74.26*74.19
03/04/2004 20:00:00*74.27*74.25*74.29*74.25
03/04/2004 20:05:00*74.23*74.23*74.28*74.23
03/04/2004 20:10:00*74.21*74.22*74.23*74.2
03/04/2004 20:15:00*74.24*74.25*74.25*74.19
03/04/2004 20:20:00*74.24*74.2*74.25*74.2
03/04/2004 20:25:00*74.2*74.17*74.2*74.17
03/04/2004 20:30:00*74.19*74.18*74.21*74.17
03/04/2004 20:35:00*74.19*74.2*74.21*74.17
03/04/2004 20:40:00*74.19*74.17*74.2*74.17
03/04/2004 20:45:00*74.16*74.13*74.19*74.11
03/04/2004 20:50:00*74.14*74.16*74.17*74.09
03/04/2004 20:55:00*74.17*74.22*74.22*74.16
03/04/2004 21:00:00*74.19*74.26*74.26*74.19
03/04/2004 21:05:00*74.28*74.3*74.3*74.26
03/04/2004 21:10:00*74.29*74.29*74.3*74.26
03/04/2004 21:15:00*74.29*74.3*74.32*74.28
03/04/2004 21:20:00*74.34*74.34*74.34*74.29
03/04/2004 21:25:00*74.38*74.34*74.38*74.33
03/04/2004 21:30:00*74.33*74.35*74.38*74.31
03/04/2004 21:35:00*74.36*74.36*74.36*74.34
03/04/2004 21:40:00*74.36*74.38*74.4*74.36
03/04/2004 21:45:00*74.38*74.37*74.39*74.37
03/04/2004 21:50:00*74.38*74.39*74.42*74.36
03/04/2004 21:55:00*74.36*74.39*74.4*74.36
03/04/2004 22:00:00*74.38*74.4*74.4*74.38
03/04/2004 22:05:00*74.41*74.41*74.44*74.39
03/04/2004 22:10:00*74.42*74.41*74.42*74.4
03/04/2004 22:15:00*74.38*74.36*74.41*74.34
03/04/2004 22:20:00*74.36*74.35*74.36*74.33
03/04/2004 22:25:00*74.34*74.35*74.36*74.34
03/04/2004 22:30:00*74.33*74.36*74.36*74.33
03/04/2004 22:35:00*74.37*74.33*74.37*74.32
03/04/2004 22:40:00*74.34*74.34*74.35*74.29
03/04/2004 22:45:00*74.35*74.33*74.36*74.33
03/04/2004 22:50:00*74.36*74.35*74.38*74.33
03/04/2004 22:55:00*74.35*74.35*74.38*74.34
03/04/2004 23:00:00*74.34*74.33*74.35*74.31
03/04/2004 23:05:00*74.35*74.38*74.38*74.31
03/04/2004 23:10:00*74.34*74.36*74.4*74.34
03/04/2004 23:15:00*74.36*74.36*74.39*74.36
03/04/2004 23:20:00*74.37*74.44*74.47*74.36
03/04/2004 23:25:00*74.45*74.47*74.49*74.43
03/04/2004 23:30:00*74.45*74.5*74.55*74.45
03/04/2004 23:35:00*74.53*74.48*74.53*74.45
03/04/2004 23:40:00*74.47*74.44*74.48*74.4
03/04/2004 23:45:00*74.44*74.39*74.44*74.37
03/04/2004 23:50:00*74.37*74.4*74.44*74.37
03/04/2004 23:55:00*74.42*74.42*74.44*74.4
03/05/2004 00:00:00*74.44*74.44*74.45*74.4
03/05/2004 00:05:00*74.41*74.42*74.45*74.39
03/05/2004 00:10:00*74.39*74.44*74.45*74.39
03/05/2004 00:15:00*74.45*74.41*74.45*74.41
03/05/2004 00:20:00*74.4*74.45*74.48*74.39
03/05/2004 00:25:00*74.43*74.43*74.46*74.43
03/05/2004 00:30:00*74.42*74.5*74.5*74.42
03/05/2004 00:35:00*74.48*74.44*74.5*74.44
03/05/2004 00:40:00*74.43*74.47*74.51*74.43
03/05/2004 00:45:00*74.5*74.57*74.58*74.45
03/05/2004 00:50:00*74.57*74.54*74.64*74.51
03/05/2004 00:55:00*74.58*74.58*74.58*74.51
03/05/2004 01:00:00*74.58*74.58*74.58*74.49
03/05/2004 01:05:00*74.585*74.53*74.59*74.395
03/05/2004 01:10:00*74.49*74.55*74.55*74.49
03/05/2004 01:15:00*74.53*74.54*74.55*74.5
03/05/2004 01:20:00*74.53*74.51*74.55*74.49
03/05/2004 01:25:00*74.53*74.52*74.55*74.48
03/05/2004 01:30:00*74.52*74.55*74.58*74.51
03/05/2004 01:35:00*74.55*74.545*74.61*74.54
03/05/2004 01:40:00*74.55*74.56*74.57*74.53
03/05/2004 01:45:00*74.56*74.55*74.58*74.54
03/05/2004 01:50:00*74.56*74.6*74.61*74.54
03/05/2004 01:55:00*74.61*74.63*74.64*74.59
03/05/2004 02:00:00*74.66*74.6*74.66*74.57
03/05/2004 02:05:00*74.58*74.57*74.61*74.55
03/05/2004 02:10:00*74.56*74.59*74.62*74.56
03/05/2004 02:15:00*74.59*74.6*74.6*74.55
03/05/2004 02:20:00*74.57*74.51*74.6*74.51
03/05/2004 02:25:00*74.54*74.53*74.57*74.49
03/05/2004 02:30:00*74.52*74.54*74.55*74.49
03/05/2004 02:35:00*74.54*74.47*74.55*74.41
03/05/2004 02:40:00*74.46*74.45*74.47*74.43
03/05/2004 02:45:00*74.44*74.38*74.48*74.37
03/05/2004 02:50:00*74.39*74.42*74.45*74.35
03/05/2004 02:55:00*74.46*74.45*74.46*74.38
03/05/2004 03:00:00*74.42*74.4*74.46*74.39
03/05/2004 03:05:00*74.42*74.33*74.45*74.33
03/05/2004 03:10:00*74.34*74.41*74.42*74.33
03/05/2004 03:15:00*74.39*74.39*74.45*74.38
03/05/2004 03:20:00*74.47*74.47*74.51*74.39
03/05/2004 03:25:00*74.48*74.46*74.5*74.45
03/05/2004 03:30:00*74.47*74.53*74.54*74.46
03/05/2004 03:35:00*74.51*74.57*74.58*74.51
03/05/2004 03:40:00*74.52*74.57*74.58*74.51
03/05/2004 03:45:00*74.58*74.56*74.6*74.53
03/05/2004 03:50:00*74.55*74.6*74.6*74.53
03/05/2004 03:55:00*74.59*74.55*74.6*74.55
03/05/2004 04:00:00*74.54*74.55*74.59*74.52
03/05/2004 04:05:00*74.57*74.56*74.58*74.55
03/05/2004 04:10:00*74.57*74.58*74.63*74.53
03/05/2004 04:15:00*74.58*74.6*74.62*74.57
03/05/2004 04:20:00*74.6*74.6*74.64*74.56
03/05/2004 04:25:00*74.52*74.57*74.6*74.51
03/05/2004 04:30:00*74.53*74.54*74.58*74.52
03/05/2004 04:35:00*74.52*74.54*74.55*74.5
03/05/2004 04:40:00*74.5*74.39*74.54*74.39
03/05/2004 04:45:00*74.41*74.48*74.48*74.36
03/05/2004 04:50:00*74.45*74.33*74.48*74.3
03/05/2004 04:55:00*74.33*74.18*74.35*74.18
03/05/2004 05:00:00*74.2*74.23*74.33*74.18
03/05/2004 05:05:00*74.19*74.26*74.3*74.19
03/05/2004 05:10:00*74.28*74.29*74.29*74.23
03/05/2004 05:15:00*74.23*74.29*74.36*74.23
03/05/2004 05:20:00*74.29*74.26*74.38*74.26
03/05/2004 05:25:00*74.22*74.25*74.28*74.2
03/05/2004 05:30:00*74.22*74.23*74.25*74.21
03/05/2004 05:35:00*74.21*74.29*74.29*74.21
03/05/2004 05:40:00*74.28*74.23*74.29*74.23
03/05/2004 05:45:00*74.22*74.26*74.26*74.21
03/05/2004 05:50:00*74.24*74.22*74.26*74.22
03/05/2004 05:55:00*74.24*74.25*74.28*74.22
03/05/2004 06:00:00*74.26*74.23*74.26*74.23
03/05/2004 06:05:00*74.26*74.29*74.29*74.22
03/05/2004 06:10:00*74.31*74.27*74.31*74.26
03/05/2004 06:15:00*74.3*74.3*74.35*74.25
03/05/2004 06:20:00*74.3*74.35*74.36*74.29
03/05/2004 06:25:00*74.34*74.34*74.35*74.3
03/05/2004 06:30:00*74.36*74.3*74.36*74.27
03/05/2004 06:35:00*74.32*74.3*74.32*74.24
03/05/2004 06:40:00*74.28*74.27*74.31*74.27
03/05/2004 06:45:00*74.28*74.28*74.3*74.25
03/05/2004 06:50:00*74.28*74.3*74.32*74.26
03/05/2004 06:55:00*74.29*74.32*74.33*74.24
03/05/2004 07:00:00*74.3*74.3*74.33*74.28
03/05/2004 07:05:00*74.31*74.3*74.35*74.27
03/05/2004 07:10:00*74.28*74.33*74.33*74.27
03/05/2004 07:15:00*74.3*74.33*74.345*74.29
03/05/2004 07:20:00*74.32*74.37*74.41*74.31
03/05/2004 07:25:00*74.4*74.37*74.41*74.37
03/05/2004 07:30:00*74.37*74.37*74.39*74.35
03/05/2004 07:35:00*74.37*74.36*74.39*74.34
03/05/2004 07:40:00*74.35*74.39*74.39*74.34
03/05/2004 07:45:00*74.36*74.37*74.39*74.36
03/05/2004 07:50:00*74.38*74.38*74.38*74.35
03/05/2004 07:55:00*74.39*74.3*74.42*74.3
03/05/2004 08:00:00*74.305*74.33*74.44*74.28
03/05/2004 08:05:00*74.37*74.39*74.44*74.26
03/05/2004 08:10:00*74.41*74.395*74.44*74.34
03/05/2004 08:15:00*74.44*74.33*74.44*74.28
03/05/2004 08:20:00*74.32*74.32*74.35*74.32
03/05/2004 08:25:00*74.33*74.26*74.38*74.25
03/05/2004 08:30:00*74.28*74.22*74.34*74.16
03/05/2004 08:35:00*74.27*74.6*74.8*74.17
03/05/2004 08:40:00*74.61*74.87*75.05*74.6
03/05/2004 08:45:00*74.89*74.89*75.015*74.77
03/05/2004 08:50:00*74.88*74.85*75.03*74.83
03/05/2004 08:55:00*74.83*74.89*74.94*74.83
03/05/2004 09:00:00*74.88*74.97*74.98*74.88
03/05/2004 09:05:00*75.03*75.25*75.32*74.89
03/05/2004 09:10:00*75.29*75.23*75.29*75.15
03/05/2004 09:15:00*75.2*75.13*75.23*75.1
03/05/2004 09:20:00*75.14*75.05*75.16*74.95
03/05/2004 09:25:00*75.04*75.03*75.05*75.0
03/05/2004 09:30:00*75.01*74.99*75.03*74.95
03/05/2004 09:35:00*75.04*75.01*75.05*74.95
03/05/2004 09:40:00*75.0*75.0*75.05*74.98
03/05/2004 09:45:00*75.01*74.98*75.03*74.97
03/05/2004 09:50:00*75.01*74.95*75.01*74.9
03/05/2004 09:55:00*74.99*75.01*75.01*74.95
03/05/2004 10:00:00*74.93*75.08*75.11*74.93
03/05/2004 10:10:00*75.13*75.06*75.14*74.975
03/05/2004 10:15:00*75.07*75.14*75.14*75.005
03/05/2004 10:20:00*75.19*75.17*75.23*75.13
03/05/2004 10:25:00*75.19*75.2*75.22*75.17
03/05/2004 10:30:00*75.16*75.19*75.32*75.16
03/05/2004 10:35:00*75.29*75.26*75.3*75.19
03/05/2004 10:40:00*75.25*75.16*75.26*75.16
03/05/2004 10:45:00*75.19*75.13*75.22*75.13
03/05/2004 10:50:00*75.17*75.24*75.24*75.13
03/05/2004 10:55:00*75.22*75.16*75.29*75.11
03/05/2004 11:00:00*75.23*75.21*75.29*75.16
03/05/2004 11:05:00*75.27*75.23*75.33*75.13
03/05/2004 11:10:00*75.25*75.14*75.26*75.1
03/05/2004 11:15:00*75.13*75.01*75.15*74.99
03/05/2004 11:20:00*75.0*75.02*75.08*74.96
03/05/2004 11:25:00*75.1*75.15*75.17*75.02
03/05/2004 11:30:00*75.16*75.29*75.36*75.15
03/05/2004 11:35:00*75.26*75.12*75.29*75.11
03/05/2004 11:40:00*75.11*75.2*75.26*75.08
03/05/2004 11:45:00*75.19*75.34*75.48*75.15
03/05/2004 11:50:00*75.32*75.27*75.39*75.2
03/05/2004 11:55:00*75.3*75.29*75.32*75.21
03/05/2004 12:00:00*75.24*75.14*75.29*75.12
03/05/2004 12:05:00*75.12*75.21*75.23*75.12
03/05/2004 12:10:00*75.22*75.33*75.415*75.2
03/05/2004 12:15:00*75.32*75.34*75.41*75.31
03/05/2004 12:20:00*75.33*75.32*75.39*75.29
03/05/2004 12:25:00*75.34*75.38*75.4*75.26
03/05/2004 12:30:00*75.39*75.49*75.6*75.33
03/05/2004 12:35:00*75.51*75.54*75.56*75.45
03/05/2004 12:40:00*75.56*75.61*75.64*75.54
03/05/2004 12:45:00*75.63*75.62*75.65*75.61
03/05/2004 12:50:00*75.61*75.56*75.66*75.49
03/05/2004 12:55:00*75.54*75.53*75.66*75.52
03/05/2004 13:00:00*75.52*75.54*75.58*75.47
03/05/2004 13:05:00*75.55*75.51*75.6*75.5
03/05/2004 13:10:00*75.52*75.5*75.53*75.48
03/05/2004 13:15:00*75.49*75.42*75.5*75.42
03/05/2004 13:20:00*75.44*75.36*75.45*75.33
03/05/2004 13:25:00*75.38*75.39*75.41*75.34
03/05/2004 13:30:00*75.4*75.41*75.43*75.37
03/05/2004 13:35:00*75.4*75.38*75.43*75.38
03/05/2004 13:40:00*75.39*75.41*75.44*75.37
03/05/2004 13:45:00*75.42*75.47*75.47*75.4
03/05/2004 13:50:00*75.44*75.44*75.49*75.44
03/05/2004 13:55:00*75.49*75.66*75.7*75.44
03/05/2004 14:00:00*75.69*75.69*75.75*75.62
03/05/2004 14:05:00*75.67*75.56*75.69*75.51
03/05/2004 14:10:00*75.52*75.49*75.71*75.47
03/05/2004 14:15:00*75.52*75.34*75.56*75.32
03/05/2004 14:20:00*75.35*75.44*75.47*75.34
03/05/2004 14:25:00*75.46*75.45*75.74*75.42
03/05/2004 14:30:00*75.42*75.34*75.45*75.31
03/05/2004 14:35:00*75.33*75.33*75.43*75.26
03/05/2004 14:40:00*75.34*75.33*75.4*75.31
03/05/2004 14:45:00*75.33*75.29*75.34*75.28
03/05/2004 14:50:00*75.3*75.34*75.465*75.29
03/05/2004 14:55:00*75.35*75.46*75.46*75.32
03/05/2004 15:00:00*75.45*75.48*75.595*75.36
03/05/2004 15:05:00*75.53*75.51*75.56*75.43
03/05/2004 15:10:00*75.52*75.51*75.54*75.445
03/05/2004 15:15:00*75.53*75.55*75.55*75.51
03/05/2004 15:20:00*75.51*75.49*75.63*75.43
03/05/2004 15:25:00*75.5*75.59*75.59*75.48
03/05/2004 15:30:00*75.59*75.55*75.69*75.51
03/05/2004 15:35:00*75.54*75.61*75.64*75.52
03/05/2004 15:40:00*75.6*75.58*75.62*75.52
03/05/2004 15:45:00*75.53*75.56*75.58*75.52
03/05/2004 15:50:00*75.59*75.54*75.62*75.52
03/05/2004 15:55:00*75.57*75.59*75.67*75.51
03/05/2004 16:00:00*75.615*75.61*75.66*75.57
03/05/2004 16:05:00*75.6*75.58*75.63*75.57
03/05/2004 16:10:00*75.64*75.6*75.65*75.58
03/05/2004 16:15:00*75.6*75.61*75.63*75.59
03/05/2004 16:20:00*75.6*75.57*75.62*75.57
03/05/2004 16:25:00*75.58*75.62*75.62*75.55
03/05/2004 16:30:00*75.58*75.58*75.62*75.58
03/05/2004 16:35:00*75.6*75.58*75.6*75.53
03/05/2004 16:40:00*75.57*75.59*75.59*75.53
03/05/2004 16:45:00*75.6*75.64*75.64*75.58
03/05/2004 16:50:00*75.59*75.58*75.64*75.57
03/05/2004 16:55:00*75.6*75.56*75.62*75.56
03/05/2004 17:00:00*75.57*75.56*75.57*75.55
