12/05/2004 17:05:00*73.69*73.71*73.725*73.69
12/05/2004 17:10:00*73.71*73.725*73.74*73.71
12/05/2004 17:15:00*73.72*73.7*73.74*73.59
12/05/2004 17:20:00*73.705*73.69*73.71*73.65
12/05/2004 17:25:00*73.69*73.68*73.695*73.67
12/05/2004 17:30:00*73.675*73.595*73.68*73.595
12/05/2004 17:35:00*73.63*73.645*73.645*73.595
12/05/2004 17:40:00*73.645*73.615*73.65*73.61
12/05/2004 17:45:00*73.62*73.605*73.675*73.595
12/05/2004 17:50:00*73.6*73.6*73.64*73.595
12/05/2004 17:55:00*73.6*73.58*73.63*73.57
12/05/2004 18:00:00*73.59*73.61*73.63*73.58
12/05/2004 18:05:00*73.61*73.65*73.66*73.61
12/05/2004 18:10:00*73.61*73.56*73.65*73.56
12/05/2004 18:15:00*73.56*73.62*73.62*73.56
12/05/2004 18:20:00*73.61*73.59*73.62*73.59
12/05/2004 18:25:00*73.58*73.59*73.61*73.58
12/05/2004 18:30:00*73.58*73.55*73.59*73.55
12/05/2004 18:35:00*73.54*73.55*73.57*73.54
12/05/2004 18:40:00*73.56*73.63*73.63*73.55
12/05/2004 18:45:00*73.61*73.6*73.63*73.59
12/05/2004 18:50:00*73.59*73.61*73.61*73.59
12/05/2004 18:55:00*73.6*73.61*73.65*73.56
12/05/2004 19:00:00*73.62*73.61*73.67*73.58
12/05/2004 19:05:00*73.59*73.66*73.67*73.59
12/05/2004 19:10:00*73.67*73.7*73.7*73.65
12/05/2004 19:15:00*73.67*73.68*73.72*73.66
12/05/2004 19:20:00*73.67*73.69*73.7*73.67
12/05/2004 19:25:00*73.71*73.71*73.72*73.67
12/05/2004 19:30:00*73.72*73.75*73.75*73.71
12/05/2004 19:35:00*73.74*73.73*73.77*73.71
12/05/2004 19:40:00*73.74*73.77*73.77*73.73
12/05/2004 19:45:00*73.76*73.75*73.77*73.75
12/05/2004 19:50:00*73.83*73.85*73.85*73.75
12/05/2004 20:00:00*73.86*73.85*73.86*73.81
12/05/2004 20:05:00*73.84*73.83*73.85*73.79
12/05/2004 20:10:00*73.84*73.82*73.85*73.8
12/05/2004 20:15:00*73.81*73.84*73.84*73.81
12/05/2004 20:20:00*73.83*73.88*73.88*73.82
12/05/2004 20:25:00*73.87*73.89*73.9*73.86
12/05/2004 20:30:00*73.9*73.89*73.91*73.87
12/05/2004 20:35:00*73.89*73.84*73.89*73.84
12/05/2004 20:45:00*73.84*73.8*73.85*73.8
12/05/2004 20:50:00*73.79*73.79*73.81*73.77
12/05/2004 20:55:00*73.77*73.88*73.88*73.77
12/05/2004 21:00:00*73.87*73.93*73.95*73.87
12/05/2004 21:05:00*73.94*73.9*73.94*73.83
12/05/2004 21:10:00*73.91*73.89*73.92*73.87
12/05/2004 21:15:00*73.87*73.9*73.91*73.87
12/05/2004 21:20:00*73.89*73.88*73.92*73.85
12/05/2004 21:25:00*73.88*73.87*73.89*73.87
12/05/2004 21:30:00*73.88*73.89*73.91*73.87
12/05/2004 21:35:00*73.9*73.92*73.93*73.89
12/05/2004 21:40:00*73.9*73.91*73.92*73.9
12/05/2004 21:45:00*73.91*73.96*73.96*73.9
12/05/2004 21:50:00*73.97*73.93*73.97*73.91
12/05/2004 21:55:00*73.94*73.96*73.97*73.93
12/05/2004 22:00:00*73.97*73.93*73.97*73.93
12/05/2004 22:05:00*73.93*73.91*73.93*73.89
12/05/2004 22:10:00*73.9*73.9*73.91*73.9
12/05/2004 22:15:00*73.92*73.89*73.92*73.89
12/05/2004 22:20:00*73.89*73.9*73.91*73.88
12/05/2004 22:25:00*73.9*73.93*73.94*73.89
12/05/2004 22:30:00*73.94*73.91*73.94*73.9
12/05/2004 22:35:00*73.92*73.88*73.95*73.88
12/05/2004 22:40:00*73.9*73.88*73.9*73.84
12/05/2004 22:45:00*73.86*73.89*73.9*73.86
12/05/2004 22:50:00*73.89*73.95*73.95*73.88
12/05/2004 22:55:00*73.94*73.92*73.95*73.91
12/05/2004 23:00:00*73.93*73.97*73.98*73.92
12/05/2004 23:10:00*73.98*73.96*73.98*73.95
12/05/2004 23:15:00*73.96*73.97*73.97*73.94
12/05/2004 23:20:00*73.96*73.96*73.97*73.95
12/05/2004 23:25:00*73.94*73.96*73.97*73.94
12/05/2004 23:30:00*73.95*73.93*73.97*73.92
12/05/2004 23:35:00*73.94*73.95*73.95*73.93
12/05/2004 23:40:00*73.95*73.94*73.95*73.93
12/05/2004 23:45:00*73.94*73.93*73.94*73.92
12/05/2004 23:50:00*73.93*73.95*73.96*73.92
12/05/2004 23:55:00*73.95*73.95*73.97*73.94
12/06/2004 00:00:00*73.94*74.0*74.02*73.94
12/06/2004 00:05:00*74.01*74.09*74.09*74.0
12/06/2004 00:10:00*74.1*74.09*74.11*74.07
12/06/2004 00:15:00*74.09*74.11*74.12*74.09
12/06/2004 00:20:00*74.11*74.16*74.17*74.09
12/06/2004 00:30:00*74.15*74.19*74.22*74.15
12/06/2004 00:35:00*74.18*74.2*74.23*74.16
12/06/2004 00:40:00*74.19*74.22*74.24*74.18
12/06/2004 00:45:00*74.2*74.23*74.26*74.2
12/06/2004 00:50:00*74.22*74.24*74.25*74.22
12/06/2004 00:55:00*74.26*74.21*74.26*74.19
12/06/2004 01:00:00*74.24*74.18*74.24*74.17
12/06/2004 01:05:00*74.18*74.21*74.23*74.16
12/06/2004 01:10:00*74.22*74.21*74.23*74.19
12/06/2004 01:15:00*74.22*74.23*74.24*74.2
12/06/2004 01:20:00*74.27*74.26*74.28*74.23
12/06/2004 01:25:00*74.27*74.26*74.28*74.24
12/06/2004 01:30:00*74.27*74.31*74.33*74.25
12/06/2004 01:35:00*74.29*74.31*74.32*74.26
12/06/2004 01:40:00*74.3*74.3*74.33*74.28
12/06/2004 01:45:00*74.28*74.33*74.33*74.28
12/06/2004 01:50:00*74.32*74.32*74.33*74.29
12/06/2004 01:55:00*74.3*74.23*74.33*74.21
12/06/2004 02:00:00*74.22*74.26*74.3*74.19
12/06/2004 02:05:00*74.28*74.26*74.29*74.25
12/06/2004 02:10:00*74.27*74.21*74.3*74.16
12/06/2004 02:25:00*74.2*74.12*74.21*74.11
12/06/2004 02:30:00*74.11*74.16*74.17*74.11
12/06/2004 02:40:00*74.15*74.16*74.18*74.13
12/06/2004 02:45:00*74.17*74.15*74.17*74.11
12/06/2004 02:55:00*74.13*74.13*74.17*74.13
12/06/2004 03:00:00*74.14*74.17*74.22*74.13
12/06/2004 03:10:00*74.18*74.18*74.2*74.15
12/06/2004 03:15:00*74.18*74.16*74.18*74.16
12/06/2004 03:20:00*74.18*74.16*74.2*74.13
12/06/2004 03:25:00*74.16*74.2*74.3*74.15
12/06/2004 03:40:00*74.19*74.19*74.21*74.16
12/06/2004 03:45:00*74.18*74.16*74.2*74.16
12/06/2004 03:55:00*74.19*74.05*74.21*74.03
12/06/2004 04:10:00*74.04*74.13*74.19*74.04
12/06/2004 04:20:00*74.12*74.09*74.13*74.08
12/06/2004 04:25:00*74.08*74.04*74.11*74.03
12/06/2004 04:30:00*74.06*74.03*74.08*74.02
12/06/2004 04:35:00*74.02*73.96*74.06*73.96
12/06/2004 04:40:00*73.97*73.99*74.04*73.95
12/06/2004 04:45:00*73.97*73.99*74.01*73.97
12/06/2004 04:50:00*73.98*74.0*74.0*73.94
12/06/2004 04:55:00*74.01*74.0*74.02*73.97
12/06/2004 05:00:00*74.01*74.0*74.02*73.97
12/06/2004 05:10:00*74.01*73.96*74.01*73.91
12/06/2004 05:20:00*73.97*73.99*74.0*73.93
12/06/2004 05:25:00*73.98*73.9*73.99*73.9
12/06/2004 05:30:00*73.91*73.93*73.98*73.88
12/06/2004 05:35:00*73.91*73.95*73.95*73.85
12/06/2004 05:40:00*73.93*73.94*73.97*73.92
12/06/2004 05:45:00*73.93*74.0*74.01*73.93
12/06/2004 05:50:00*74.01*73.95*74.06*73.95
12/06/2004 05:55:00*73.95*74.0*74.02*73.95
12/06/2004 06:00:00*73.98*74.07*74.12*73.98
12/06/2004 06:05:00*74.1*74.03*74.1*74.0
12/06/2004 06:10:00*74.03*74.0*74.03*73.98
12/06/2004 06:15:00*74.03*73.98*74.05*73.97
12/06/2004 06:20:00*74.0*73.96*74.01*73.96
12/06/2004 06:25:00*73.99*73.96*74.01*73.93
12/06/2004 06:35:00*73.98*73.98*73.99*73.93
12/06/2004 06:40:00*73.96*73.96*73.98*73.95
12/06/2004 06:45:00*73.98*74.04*74.05*73.96
12/06/2004 06:50:00*74.05*73.97*74.06*73.97
12/06/2004 06:55:00*74.0*73.95*74.0*73.95
12/06/2004 07:00:00*73.97*73.98*74.01*73.95
12/06/2004 07:05:00*73.96*73.99*74.02*73.96
12/06/2004 07:10:00*73.99*73.99*74.0*73.95
12/06/2004 07:15:00*73.98*73.91*73.99*73.9
12/06/2004 07:20:00*73.9*73.9*73.92*73.89
12/06/2004 07:25:00*73.92*73.86*73.92*73.85
12/06/2004 07:30:00*73.87*73.9*73.95*73.86
12/06/2004 07:35:00*73.91*73.91*74.01*73.88
12/06/2004 07:50:00*73.92*73.89*73.95*73.86
12/06/2004 07:55:00*73.9*73.94*73.95*73.89
12/06/2004 08:00:00*73.95*73.94*73.96*73.87
12/06/2004 08:05:00*73.95*74.01*74.07*73.88
12/06/2004 08:35:00*74.07*73.97*74.09*73.97
12/06/2004 08:45:00*73.99*73.94*74.0*73.93
12/06/2004 08:50:00*73.95*73.89*73.95*73.86
12/06/2004 08:55:00*73.9*73.9*73.93*73.89
12/06/2004 09:00:00*73.91*73.82*73.92*73.8
12/06/2004 09:20:00*73.81*73.81*73.84*73.8
12/06/2004 09:30:00*73.82*73.8*73.89*73.74
12/06/2004 09:45:00*73.78*73.72*73.8*73.69
12/06/2004 09:50:00*73.73*73.77*73.78*73.68
12/06/2004 10:00:00*73.78*73.83*73.84*73.76
12/06/2004 10:05:00*73.84*73.92*73.94*73.81
12/06/2004 10:10:00*73.91*73.91*73.95*73.89
12/06/2004 10:20:00*73.93*73.96*73.97*73.91
12/06/2004 10:25:00*73.96*73.94*73.99*73.88
12/06/2004 10:30:00*73.95*73.9*73.95*73.88
12/06/2004 10:35:00*73.91*73.93*73.94*73.86
12/06/2004 10:40:00*73.92*73.9*73.95*73.88
12/06/2004 10:50:00*73.91*73.89*73.92*73.88
12/06/2004 10:55:00*73.91*73.91*73.97*73.88
12/06/2004 11:10:00*73.88*73.9*73.93*73.88
12/06/2004 11:15:00*73.92*73.85*73.92*73.84
12/06/2004 11:30:00*73.85*73.85*73.85*73.85
12/06/2004 11:35:00*73.87*73.89*73.91*73.85
12/06/2004 11:40:00*73.9*73.9*73.91*73.88
12/06/2004 11:45:00*73.92*73.93*73.97*73.9
12/06/2004 11:50:00*73.94*73.96*74.0*73.91
12/06/2004 11:55:00*74.01*73.98*74.01*73.95
12/06/2004 12:00:00*73.96*73.97*73.99*73.95
12/06/2004 12:05:00*73.98*73.93*74.0*73.91
12/06/2004 12:15:00*73.92*73.9*73.94*73.88
12/06/2004 12:20:00*73.89*73.87*73.91*73.86
12/06/2004 12:25:00*73.86*73.78*73.88*73.78
12/06/2004 12:30:00*73.79*73.85*73.85*73.78
12/06/2004 12:35:00*73.87*73.89*73.89*73.85
12/06/2004 12:40:00*73.88*73.94*73.94*73.87
12/06/2004 12:50:00*73.96*73.94*73.96*73.92
12/06/2004 12:55:00*73.94*74.01*74.06*73.93
12/06/2004 13:05:00*74.0*73.97*74.05*73.94
12/06/2004 13:20:00*73.98*73.97*73.98*73.97
12/06/2004 13:25:00*74.01*74.02*74.045*73.99
12/06/2004 13:30:00*74.01*74.05*74.07*73.96
12/06/2004 13:40:00*74.05*74.05*74.07*74.02
12/06/2004 13:45:00*74.05*74.03*74.07*74.02
12/06/2004 13:50:00*74.035*74.03*74.06*74.03
12/06/2004 13:55:00*74.03*74.08*74.095*74.03
12/06/2004 14:00:00*74.08*74.045*74.08*73.99
12/06/2004 14:05:00*74.04*74.055*74.085*73.98
12/06/2004 14:20:00*74.05*74.07*74.08*74.045
12/06/2004 14:25:00*74.06*74.06*74.09*74.045
12/06/2004 14:30:00*74.07*74.245*74.25*74.06
12/06/2004 14:50:00*74.245*74.29*74.32*74.245
12/06/2004 14:55:00*74.32*74.32*74.415*74.19
12/06/2004 15:10:00*74.31*74.36*74.375*74.22
12/06/2004 15:45:00*74.32*74.3*74.355*74.29
12/06/2004 15:50:00*74.325*74.26*74.335*74.245
12/06/2004 15:55:00*74.26*74.23*74.285*74.17
12/06/2004 16:15:00*74.22*74.22*74.235*74.2
12/06/2004 16:20:00*74.21*74.195*74.25*74.19
12/06/2004 16:30:00*74.21*74.185*74.26*74.17
12/06/2004 16:50:00*74.18*74.185*74.19*74.15
12/06/2004 16:55:00*74.18*74.22*74.24*74.18
12/06/2004 17:00:00*74.22*74.235*74.405*74.2
