03/09/2004 17:05:00*75.47*75.35*75.48*75.33
03/09/2004 17:10:00*75.36*75.43*75.45*75.28
03/09/2004 17:15:00*75.41*75.38*75.45*75.3
03/09/2004 17:20:00*75.42*75.41*75.43*75.38
03/09/2004 17:25:00*75.38*75.43*75.45*75.37
03/09/2004 17:30:00*75.41*75.44*75.45*75.41
03/09/2004 17:35:00*75.41*75.42*75.44*75.37
03/09/2004 17:40:00*75.425*75.44*75.49*75.42
03/09/2004 17:45:00*75.4*75.43*75.46*75.395
03/09/2004 17:50:00*75.42*75.44*75.45*75.365
03/09/2004 17:55:00*75.42*75.39*75.465*75.37
03/09/2004 18:00:00*75.385*75.385*75.41*75.365
03/09/2004 18:05:00*75.4*75.35*75.41*75.35
03/09/2004 18:10:00*75.295*75.39*75.4*75.295
03/09/2004 18:15:00*75.375*75.4*75.4*75.36
03/09/2004 18:20:00*75.395*75.39*75.41*75.38
03/09/2004 18:25:00*75.31*75.42*75.42*75.31
03/09/2004 18:30:00*75.4*75.38*75.42*75.38
03/09/2004 18:35:00*75.35*75.4*75.41*75.35
03/09/2004 18:40:00*75.385*75.4*75.4*75.31
03/09/2004 18:45:00*75.41*75.39*75.41*75.34
03/09/2004 18:50:00*75.35*75.42*75.43*75.35
03/09/2004 18:55:00*75.4*75.42*75.46*75.4
03/09/2004 19:00:00*75.43*75.42*75.44*75.395
03/09/2004 19:05:00*75.29*75.43*75.43*75.29
03/09/2004 19:10:00*75.41*75.41*75.43*75.385
03/09/2004 19:15:00*75.4*75.49*75.51*75.36
03/09/2004 19:20:00*75.48*75.47*75.49*75.4
03/09/2004 19:25:00*75.43*75.41*75.47*75.37
03/09/2004 19:30:00*75.42*75.42*75.43*75.4
03/09/2004 19:35:00*75.4*75.39*75.42*75.3
03/09/2004 19:40:00*75.38*75.33*75.41*75.31
03/09/2004 19:45:00*75.37*75.27*75.37*75.27
03/09/2004 19:50:00*75.29*75.28*75.41*75.27
03/09/2004 19:55:00*75.42*75.29*75.42*75.21
03/09/2004 20:00:00*75.28*75.29*75.3*75.25
03/09/2004 20:05:00*75.26*75.29*75.31*75.26
03/09/2004 20:10:00*75.28*75.33*75.34*75.28
03/09/2004 20:15:00*75.33*75.34*75.35*75.31
03/09/2004 20:20:00*75.35*75.32*75.35*75.25
03/09/2004 20:25:00*75.31*75.33*75.33*75.3
03/09/2004 20:30:00*75.34*75.33*75.34*75.32
03/09/2004 20:35:00*75.34*75.44*75.44*75.33
03/09/2004 20:40:00*75.41*75.41*75.44*75.35
03/09/2004 20:45:00*75.37*75.46*75.53*75.37
03/09/2004 20:50:00*75.45*75.36*75.46*75.36
03/09/2004 20:55:00*75.36*75.39*75.39*75.35
03/09/2004 21:00:00*75.4*75.4*75.42*75.36
03/09/2004 21:05:00*75.37*75.39*75.4*75.36
03/09/2004 21:10:00*75.37*75.37*75.39*75.34
03/09/2004 21:15:00*75.37*75.39*75.39*75.35
03/09/2004 21:20:00*75.35*75.34*75.39*75.33
03/09/2004 21:25:00*75.32*75.35*75.35*75.32
03/09/2004 21:30:00*75.32*75.34*75.35*75.32
03/09/2004 21:35:00*75.34*75.31*75.36*75.31
03/09/2004 21:40:00*75.27*75.11*75.31*75.1
03/09/2004 21:45:00*75.05*75.09*75.15*75.05
03/09/2004 21:50:00*75.1*75.08*75.1*75.07
03/09/2004 21:55:00*75.05*75.04*75.08*75.03
03/09/2004 22:00:00*75.04*74.91*75.04*74.89
03/09/2004 22:05:00*74.96*74.95*75.02*74.91
03/09/2004 22:10:00*74.93*75.06*75.06*74.93
03/09/2004 22:15:00*75.06*74.98*75.08*74.885
03/09/2004 22:20:00*74.97*74.94*74.98*74.89
03/09/2004 22:25:00*74.82*75.01*75.01*74.82
03/09/2004 22:30:00*74.98*74.98*75.05*74.98
03/09/2004 22:35:00*74.98*75.07*75.09*74.97
03/09/2004 22:40:00*75.1*75.12*75.13*75.04
03/09/2004 22:45:00*75.1*75.1*75.13*75.07
03/09/2004 22:50:00*75.11*75.08*75.14*74.94
03/09/2004 22:55:00*75.05*75.07*75.09*75.03
03/09/2004 23:00:00*75.06*75.06*75.12*75.02
03/09/2004 23:05:00*75.06*75.09*75.1*75.05
03/09/2004 23:10:00*75.07*75.09*75.09*75.02
03/09/2004 23:15:00*75.08*75.12*75.12*75.04
03/09/2004 23:20:00*75.13*75.13*75.16*75.09
03/09/2004 23:25:00*75.1*75.03*75.14*75.03
03/09/2004 23:30:00*75.01*75.02*75.04*74.99
03/09/2004 23:35:00*75.01*74.98*75.05*74.96
03/09/2004 23:40:00*74.99*75.0*75.02*74.98
03/09/2004 23:45:00*75.0*75.03*75.03*74.98
03/09/2004 23:50:00*74.99*74.93*75.03*74.88
03/09/2004 23:55:00*74.94*74.93*74.96*74.9
03/10/2004 00:00:00*74.94*74.94*74.97*74.92
03/10/2004 00:05:00*74.95*74.92*74.95*74.91
03/10/2004 00:10:00*74.93*74.94*74.95*74.91
03/10/2004 00:15:00*74.92*74.95*74.95*74.9
03/10/2004 00:20:00*74.95*74.87*74.97*74.87
03/10/2004 00:25:00*74.85*74.89*74.9*74.85
03/10/2004 00:30:00*74.85*74.85*75.01*74.84
03/10/2004 00:35:00*74.86*74.86*74.87*74.84
03/10/2004 00:40:00*74.88*74.9*74.94*74.86
03/10/2004 00:45:00*74.92*74.94*75.015*74.9
03/10/2004 00:50:00*74.95*74.96*74.97*74.9
03/10/2004 00:55:00*74.97*74.96*74.97*74.91
03/10/2004 01:00:00*74.96*75.01*75.01*74.94
03/10/2004 01:05:00*75.0*75.01*75.05*74.94
03/10/2004 01:10:00*75.04*75.02*75.04*74.99
03/10/2004 01:15:00*75.01*74.99*75.07*74.925
03/10/2004 01:20:00*74.98*74.89*75.005*74.87
03/10/2004 01:25:00*74.87*74.84*74.89*74.79
03/10/2004 01:30:00*74.84*74.82*74.87*74.81
03/10/2004 01:35:00*74.79*74.87*74.88*74.79
03/10/2004 01:40:00*74.86*74.87*74.9*74.84
03/10/2004 01:45:00*74.86*74.92*74.92*74.84
03/10/2004 01:50:00*74.91*74.89*75.02*74.78
03/10/2004 01:55:00*74.77*74.835*74.9*74.75
03/10/2004 02:00:00*74.825*75.045*75.045*74.68
03/10/2004 02:05:00*75.045*74.54*75.075*74.53
03/10/2004 02:10:00*74.53*74.56*74.56*74.43
03/10/2004 02:15:00*74.54*74.52*74.58*74.52
03/10/2004 02:20:00*74.57*74.5*74.57*74.44
03/10/2004 02:25:00*74.49*74.57*74.59*74.47
03/10/2004 02:30:00*74.59*74.55*74.6*74.5
03/10/2004 02:35:00*74.54*74.59*74.65*74.53
03/10/2004 02:40:00*74.62*74.66*74.69*74.58
03/10/2004 02:45:00*74.64*74.56*74.67*74.53
03/10/2004 02:50:00*74.53*74.51*74.56*74.48
03/10/2004 02:55:00*74.53*74.6*74.63*74.5
03/10/2004 03:00:00*74.59*74.6*74.65*74.59
03/10/2004 03:05:00*74.59*74.59*74.66*74.59
03/10/2004 03:10:00*74.6*74.64*74.64*74.56
03/10/2004 03:15:00*74.62*74.65*74.72*74.62
03/10/2004 03:20:00*74.69*74.62*74.69*74.59
03/10/2004 03:25:00*74.63*74.62*74.66*74.59
03/10/2004 03:30:00*74.6*74.56*74.64*74.51
03/10/2004 03:35:00*74.56*74.47*74.58*74.46
03/10/2004 03:40:00*74.49*74.51*74.51*74.47
03/10/2004 03:45:00*74.49*74.52*74.52*74.48
03/10/2004 03:50:00*74.51*74.45*74.52*74.44
03/10/2004 03:55:00*74.47*74.45*74.48*74.44
03/10/2004 04:00:00*74.44*74.43*74.48*74.42
03/10/2004 04:05:00*74.41*74.47*74.47*74.41
03/10/2004 04:10:00*74.49*74.46*74.49*74.44
03/10/2004 04:15:00*74.48*74.61*74.62*74.46
03/10/2004 04:20:00*74.6*74.64*74.67*74.58
03/10/2004 04:25:00*74.63*74.63*74.68*74.62
03/10/2004 04:30:00*74.61*74.57*74.66*74.57
03/10/2004 04:35:00*74.58*74.59*74.6*74.57
03/10/2004 04:40:00*74.6*74.59*74.6*74.54
03/10/2004 04:45:00*74.53*74.57*74.6*74.53
03/10/2004 04:50:00*74.58*74.55*74.63*74.55
03/10/2004 04:55:00*74.54*74.57*74.61*74.54
03/10/2004 05:00:00*74.58*74.55*74.6*74.54
03/10/2004 05:05:00*74.52*74.55*74.57*74.51
03/10/2004 05:10:00*74.56*74.56*74.57*74.54
03/10/2004 05:15:00*74.54*74.51*74.6*74.51
03/10/2004 05:20:00*74.52*74.51*74.52*74.5
03/10/2004 05:25:00*74.52*74.48*74.53*74.48
03/10/2004 05:30:00*74.45*74.45*74.48*74.43
03/10/2004 05:35:00*74.44*74.4*74.45*74.36
03/10/2004 05:40:00*74.39*74.35*74.4*74.33
03/10/2004 05:45:00*74.36*74.36*74.39*74.35
03/10/2004 05:50:00*74.37*74.39*74.39*74.34
03/10/2004 05:55:00*74.36*74.4*74.4*74.36
03/10/2004 06:00:00*74.39*74.39*74.4*74.36
03/10/2004 06:05:00*74.34*74.33*74.39*74.29
03/10/2004 06:10:00*74.3*74.28*74.35*74.25
03/10/2004 06:15:00*74.28*74.34*74.38*74.28
03/10/2004 06:20:00*74.33*74.33*74.36*74.28
03/10/2004 06:25:00*74.31*74.36*74.36*74.31
03/10/2004 06:30:00*74.38*74.35*74.38*74.33
03/10/2004 06:35:00*74.3*74.37*74.38*74.3
03/10/2004 06:40:00*74.35*74.32*74.37*74.3
03/10/2004 06:45:00*74.3*74.26*74.33*74.25
03/10/2004 06:50:00*74.27*74.25*74.3*74.23
03/10/2004 06:55:00*74.26*74.25*74.26*74.2
03/10/2004 07:00:00*74.28*74.23*74.3*74.23
03/10/2004 07:05:00*74.23*74.28*74.28*74.23
03/10/2004 07:10:00*74.27*74.28*74.29*74.25
03/10/2004 07:15:00*74.26*74.17*74.33*74.14
03/10/2004 07:20:00*74.19*74.17*74.29*74.13
03/10/2004 07:25:00*74.17*74.19*74.19*74.12
03/10/2004 07:30:00*74.16*74.11*74.19*74.04
03/10/2004 07:35:00*74.1*74.14*74.15*74.1
03/10/2004 07:40:00*74.15*74.13*74.16*74.11
03/10/2004 07:45:00*74.12*74.08*74.14*74.07
03/10/2004 07:50:00*74.06*74.09*74.16*74.06
03/10/2004 07:55:00*74.13*74.07*74.17*74.04
03/10/2004 08:00:00*74.08*74.11*74.17*74.05
03/10/2004 08:05:00*74.11*74.15*74.17*74.11
03/10/2004 08:10:00*74.13*74.05*74.15*74.05
03/10/2004 08:15:00*73.98*73.94*74.09*73.92
03/10/2004 08:20:00*73.95*73.99*73.99*73.93
03/10/2004 08:25:00*73.98*73.99*74.01*73.96
03/10/2004 08:30:00*74.0*74.065*74.1*73.95
03/10/2004 08:35:00*73.95*74.01*74.14*73.95
03/10/2004 08:40:00*73.98*73.92*74.04*73.83
03/10/2004 08:45:00*73.94*74.04*74.13*73.91
03/10/2004 08:50:00*74.06*74.07*74.16*74.04
03/10/2004 08:55:00*74.09*74.07*74.18*74.04
03/10/2004 09:00:00*74.05*73.99*74.07*73.93
03/10/2004 09:05:00*73.96*74.05*74.15*73.94
03/10/2004 09:10:00*74.04*74.1*74.17*73.98
03/10/2004 09:15:00*74.14*74.15*74.16*74.04
03/10/2004 09:20:00*74.08*74.19*74.25*74.06
03/10/2004 09:25:00*74.21*74.17*74.22*74.12
03/10/2004 09:30:00*74.15*74.05*74.17*74.04
03/10/2004 09:35:00*74.03*74.06*74.08*74.03
03/10/2004 09:40:00*74.07*73.99*74.07*73.98
03/10/2004 09:45:00*74.03*73.97*74.13*73.89
03/10/2004 09:50:00*73.96*73.98*73.99*73.92
03/10/2004 09:55:00*73.97*73.87*73.98*73.86
03/10/2004 10:00:00*73.88*73.85*73.915*73.82
03/10/2004 10:05:00*73.85*73.8*73.92*73.79
03/10/2004 10:10:00*73.79*73.74*73.8*73.68
03/10/2004 10:15:00*73.69*73.64*73.74*73.64
03/10/2004 10:20:00*73.64*73.66*73.66*73.6
03/10/2004 10:25:00*73.73*73.75*73.76*73.66
03/10/2004 10:30:00*73.76*73.8*73.82*73.73
03/10/2004 10:35:00*73.82*73.84*73.84*73.77
03/10/2004 10:40:00*73.9*73.88*73.93*73.84
03/10/2004 10:45:00*73.86*73.94*74.015*73.8
03/10/2004 10:50:00*73.82*73.94*73.96*73.82
03/10/2004 10:55:00*73.92*73.94*73.98*73.89
03/10/2004 11:00:00*73.92*73.98*74.0*73.9
03/10/2004 11:05:00*73.98*73.94*74.01*73.91
03/10/2004 11:10:00*73.95*73.94*73.99*73.92
03/10/2004 11:15:00*73.95*73.92*73.96*73.86
03/10/2004 11:20:00*73.93*73.81*73.95*73.8
03/10/2004 11:25:00*73.8*73.74*73.81*73.74
03/10/2004 11:30:00*73.76*73.78*73.8*73.74
03/10/2004 11:35:00*73.77*73.75*73.82*73.7
03/10/2004 11:40:00*73.75*73.74*73.78*73.72
03/10/2004 11:45:00*73.77*73.82*73.84*73.73
03/10/2004 11:50:00*73.83*73.86*73.88*73.82
03/10/2004 11:55:00*73.87*73.8*73.87*73.785
03/10/2004 12:00:00*73.79*73.92*73.93*73.79
03/10/2004 12:05:00*73.9*73.86*73.95*73.83
03/10/2004 12:10:00*73.84*73.85*73.88*73.83
03/10/2004 12:15:00*73.83*73.86*73.88*73.82
03/10/2004 12:20:00*73.88*73.87*73.89*73.845
03/10/2004 12:25:00*73.83*73.835*73.87*73.8
03/10/2004 12:30:00*73.86*73.86*73.88*73.835
03/10/2004 12:35:00*73.85*73.86*73.89*73.85
03/10/2004 12:40:00*73.88*73.99*73.99*73.86
03/10/2004 12:45:00*73.88*73.92*74.0*73.88
03/10/2004 12:50:00*73.93*73.96*73.99*73.92
03/10/2004 12:55:00*74.0*74.08*74.08*73.95
03/10/2004 13:00:00*74.11*74.11*74.12*74.02
03/10/2004 13:05:00*74.08*74.07*74.11*74.02
03/10/2004 13:10:00*74.06*74.07*74.07*74.0
03/10/2004 13:15:00*74.03*74.13*74.13*74.01
03/10/2004 13:20:00*74.08*74.11*74.13*74.06
03/10/2004 13:25:00*74.08*74.11*74.13*74.06
03/10/2004 13:30:00*74.1*74.03*74.12*74.0
03/10/2004 13:35:00*74.01*74.02*74.08*73.99
03/10/2004 13:40:00*74.01*74.02*74.06*73.99
03/10/2004 13:45:00*74.03*73.94*74.03*73.87
03/10/2004 13:50:00*73.95*73.99*74.05*73.89
03/10/2004 13:55:00*74.01*73.97*74.03*73.96
03/10/2004 14:00:00*73.97*73.97*73.99*73.96
03/10/2004 14:05:00*73.95*73.99*74.04*73.93
03/10/2004 14:10:00*74.0*73.97*74.0*73.94
03/10/2004 14:15:00*73.975*73.96*73.99*73.95
03/10/2004 14:20:00*73.95*73.97*74.0*73.95
03/10/2004 14:25:00*73.955*74.02*74.08*73.955
03/10/2004 14:30:00*74.01*74.05*74.07*74.005
03/10/2004 14:35:00*74.06*74.045*74.1*74.02
03/10/2004 14:40:00*74.035*73.92*74.05*73.89
03/10/2004 14:45:00*73.98*74.03*74.03*73.89
03/10/2004 14:50:00*74.05*74.08*74.08*74.02
03/10/2004 14:55:00*74.07*74.1*74.11*74.05
03/10/2004 15:00:00*74.06*74.0*74.12*73.955
03/10/2004 15:05:00*74.04*73.47*74.12*73.38
03/10/2004 15:10:00*73.46*73.3*73.47*73.12
03/10/2004 15:15:00*73.28*73.31*73.32*73.27
03/10/2004 15:20:00*73.3*73.18*73.31*73.15
03/10/2004 15:25:00*73.22*73.305*73.32*73.17
03/10/2004 15:30:00*73.29*73.3*73.37*73.28
03/10/2004 15:35:00*73.31*73.27*73.32*73.24
03/10/2004 15:40:00*73.24*73.19*73.29*73.17
03/10/2004 15:45:00*73.2*73.18*73.22*73.16
03/10/2004 15:50:00*73.16*73.06*73.18*72.97
03/10/2004 15:55:00*73.05*73.18*73.2*73.05
03/10/2004 16:00:00*73.16*73.17*73.18*73.08
03/10/2004 16:05:00*73.17*73.14*73.18*73.13
03/10/2004 16:10:00*73.14*73.15*73.17*73.115
03/10/2004 16:15:00*73.14*73.09*73.17*73.09
03/10/2004 16:20:00*73.105*72.91*73.11*72.89
03/10/2004 16:25:00*72.89*72.83*72.98*72.83
03/10/2004 16:30:00*72.79*72.68*72.86*72.61
03/10/2004 16:35:00*72.64*72.65*72.68*72.64
03/10/2004 16:40:00*72.665*72.65*72.71*72.65
03/10/2004 16:45:00*72.7*72.76*72.77*72.635
03/10/2004 16:50:00*72.77*72.82*72.83*72.73
03/10/2004 16:55:00*72.83*72.97*72.99*72.815
03/10/2004 17:00:00*72.955*73.0*73.07*72.955
