01/04/2000 17:05:00*67.61000*67.60000*67.61000*67.59000
01/04/2000 17:10:00*67.62000*67.57000*67.62000*67.57000
01/04/2000 17:15:00*67.61000*67.62000*67.63000*67.61000
01/04/2000 17:20:00*67.63000*67.61000*67.63000*67.56000
01/04/2000 17:25:00*67.59000*67.58000*67.61000*67.58000
01/04/2000 17:30:00*67.58000*67.56000*67.59000*67.56000
01/04/2000 17:35:00*67.59000*67.62000*67.62000*67.59000
01/04/2000 17:40:00*67.54000*67.60000*67.62000*67.54000
01/04/2000 17:45:00*67.54000*67.51000*67.58000*67.51000
01/04/2000 17:50:00*67.59000*67.52000*67.59000*67.51000
01/04/2000 17:55:00*67.57000*67.50000*67.58000*67.50000
01/04/2000 18:05:00*67.59000*67.57000*67.59000*67.55000
01/04/2000 18:10:00*67.53000*67.45000*67.53000*67.45000
01/04/2000 18:15:00*67.53000*67.52000*67.53000*67.44000
01/04/2000 18:20:00*67.47000*67.47000*67.49000*67.46000
01/04/2000 18:25:00*67.48000*67.54000*67.54000*67.48000
01/04/2000 18:30:00*67.53000*67.52000*67.55000*67.48000
01/04/2000 18:35:00*67.53000*67.52000*67.53000*67.52000
01/04/2000 18:40:00*67.57000*67.56000*67.58000*67.53000
01/04/2000 18:45:00*67.58000*67.59000*67.59000*67.56000
01/04/2000 18:50:00*67.50000*67.66000*67.66000*67.50000
01/04/2000 18:55:00*67.57000*67.62000*67.63000*67.57000
01/04/2000 19:00:00*67.62000*67.59000*67.62000*67.59000
01/04/2000 19:05:00*67.62000*67.53000*67.62000*67.53000
01/04/2000 19:10:00*67.51000*67.57000*67.59000*67.51000
01/04/2000 19:15:00*67.57000*67.55000*67.58000*67.55000
01/04/2000 19:20:00*67.58000*67.49000*67.58000*67.49000
01/04/2000 19:25:00*67.53000*67.53000*67.53000*67.52000
01/04/2000 19:30:00*67.54000*67.50000*67.54000*67.50000
01/04/2000 19:35:00*67.49000*67.55000*67.55000*67.49000
01/04/2000 19:40:00*67.51000*67.55000*67.57000*67.51000
01/04/2000 19:45:00*67.65000*67.57000*67.65000*67.57000
01/04/2000 19:50:00*67.60000*67.65000*67.65000*67.59000
01/04/2000 19:55:00*67.65000*67.68000*67.69000*67.65000
01/04/2000 20:00:00*67.63000*67.65000*67.68000*67.59000
01/04/2000 20:05:00*67.66000*67.65000*67.68000*67.65000
01/04/2000 20:10:00*67.66000*67.66000*67.66000*67.63000
01/04/2000 20:15:00*67.65000*67.64000*67.65000*67.62000
01/04/2000 20:20:00*67.63000*67.56000*67.65000*67.56000
01/04/2000 20:25:00*67.57000*67.56000*67.57000*67.54000
01/04/2000 20:30:00*67.53000*67.53000*67.55000*67.53000
01/04/2000 20:35:00*67.53000*67.52000*67.54000*67.52000
01/04/2000 20:40:00*67.43000*67.48000*67.52000*67.43000
01/04/2000 20:45:00*67.57000*67.58000*67.59000*67.57000
01/04/2000 20:50:00*67.56000*67.53000*67.58000*67.53000
01/04/2000 20:55:00*67.49000*67.51000*67.51000*67.49000
01/04/2000 21:00:00*67.52000*67.53000*67.60000*67.52000
01/04/2000 21:05:00*67.51000*67.55000*67.55000*67.51000
01/04/2000 21:10:00*67.50000*67.45000*67.51000*67.45000
01/04/2000 21:15:00*67.52000*67.44000*67.52000*67.44000
01/04/2000 21:20:00*67.41000*67.42000*67.47000*67.41000
01/04/2000 21:25:00*67.44000*67.45000*67.45000*67.44000
01/04/2000 21:30:00*67.49000*67.40000*67.54000*67.36000
01/04/2000 21:35:00*67.44000*67.48000*67.48000*67.44000
01/04/2000 21:40:00*67.43000*67.48000*67.48000*67.43000
01/04/2000 21:45:00*67.47000*67.43000*67.47000*67.42000
01/04/2000 21:50:00*67.41000*67.44000*67.46000*67.41000
01/04/2000 21:55:00*67.46000*67.45000*67.46000*67.43000
01/04/2000 22:00:00*67.41000*67.42000*67.42000*67.41000
01/04/2000 22:05:00*67.41000*67.49000*67.49000*67.41000
01/04/2000 22:10:00*67.41000*67.47000*67.47000*67.40000
01/04/2000 22:15:00*67.44000*67.46000*67.46000*67.44000
01/04/2000 22:20:00*67.42000*67.44000*67.44000*67.42000
01/04/2000 22:25:00*67.43000*67.40000*67.43000*67.40000
01/04/2000 22:30:00*67.39000*67.41000*67.42000*67.39000
01/04/2000 22:35:00*67.46000*67.45000*67.46000*67.45000
01/04/2000 22:40:00*67.44000*67.46000*67.46000*67.43000
01/04/2000 22:45:00*67.44000*67.42000*67.44000*67.42000
01/04/2000 22:50:00*67.41000*67.43000*67.43000*67.41000
01/04/2000 22:55:00*67.42000*67.42000*67.42000*67.42000
01/04/2000 23:00:00*67.44000*67.44000*67.44000*67.44000
01/04/2000 23:05:00*67.46000*67.43000*67.46000*67.43000
01/04/2000 23:10:00*67.45000*67.40000*67.45000*67.40000
01/04/2000 23:15:00*67.43000*67.42000*67.46000*67.42000
01/04/2000 23:20:00*67.43000*67.46000*67.46000*67.43000
01/04/2000 23:25:00*67.47000*67.40000*67.47000*67.40000
01/04/2000 23:30:00*67.43000*67.41000*67.43000*67.41000
01/04/2000 23:35:00*67.40000*67.44000*67.44000*67.40000
01/04/2000 23:40:00*67.39000*67.47000*67.47000*67.39000
01/04/2000 23:45:00*67.50000*67.50000*67.50000*67.50000
01/04/2000 23:50:00*67.51000*67.48000*67.51000*67.47000
01/04/2000 23:55:00*67.51000*67.51000*67.51000*67.49000
01/05/2000 00:00:00*67.52000*67.54000*67.54000*67.48000
01/05/2000 00:05:00*67.49000*67.45000*67.51000*67.45000
01/05/2000 00:10:00*67.46000*67.40000*67.47000*67.40000
01/05/2000 00:15:00*67.36000*67.41000*67.41000*67.36000
01/05/2000 00:20:00*67.44000*67.36000*67.44000*67.36000
01/05/2000 00:25:00*67.41000*67.42000*67.42000*67.34000
01/05/2000 00:30:00*67.43000*67.46000*67.46000*67.39000
01/05/2000 00:35:00*67.39000*67.37000*67.44000*67.37000
01/05/2000 00:40:00*67.41000*67.39000*67.41000*67.36000
01/05/2000 00:45:00*67.35000*67.45000*67.45000*67.35000
01/05/2000 00:50:00*67.38000*67.43000*67.43000*67.38000
01/05/2000 00:55:00*67.43000*67.45000*67.45000*67.41000
01/05/2000 01:00:00*67.40000*67.39000*67.43000*67.39000
01/05/2000 01:05:00*67.37000*67.42000*67.42000*67.37000
01/05/2000 01:10:00*67.39000*67.38000*67.45000*67.38000
01/05/2000 01:15:00*67.37000*67.40000*67.42000*67.37000
01/05/2000 01:20:00*67.36000*67.32000*67.37000*67.32000
01/05/2000 01:25:00*67.37000*67.35000*67.37000*67.34000
01/05/2000 01:30:00*67.31000*67.32000*67.34000*67.29000
01/05/2000 01:35:00*67.29000*67.34000*67.34000*67.29000
01/05/2000 01:40:00*67.31000*67.32000*67.32000*67.30000
01/05/2000 01:45:00*67.27000*67.26000*67.27000*67.26000
01/05/2000 01:50:00*67.34000*67.23000*67.34000*67.23000
01/05/2000 01:55:00*67.31000*67.28000*67.32000*67.28000
01/05/2000 02:00:00*67.30000*67.35000*67.35000*67.28000
01/05/2000 02:05:00*67.32000*67.37000*67.37000*67.30000
01/05/2000 02:10:00*67.36000*67.40000*67.41000*67.36000
01/05/2000 02:15:00*67.40000*67.45000*67.45000*67.40000
01/05/2000 02:20:00*67.47000*67.46000*67.48000*67.40000
01/05/2000 02:25:00*67.47000*67.45000*67.50000*67.41000
01/05/2000 02:30:00*67.43000*67.40000*67.43000*67.38000
01/05/2000 02:35:00*67.43000*67.49000*67.49000*67.43000
01/05/2000 02:40:00*67.49000*67.48000*67.49000*67.45000
01/05/2000 02:45:00*67.42000*67.45000*67.51000*67.42000
01/05/2000 02:50:00*67.48000*67.58000*67.58000*67.47000
01/05/2000 02:55:00*67.55000*67.57000*67.57000*67.54000
01/05/2000 03:00:00*67.56000*67.55000*67.58000*67.50000
01/05/2000 03:05:00*67.55000*67.62000*67.62000*67.54000
01/05/2000 03:10:00*67.50000*67.56000*67.56000*67.50000
01/05/2000 03:15:00*67.55000*67.60000*67.60000*67.55000
01/05/2000 03:20:00*67.59000*67.67000*67.72000*67.59000
01/05/2000 03:25:00*67.66000*67.68000*67.72000*67.66000
01/05/2000 03:30:00*67.75000*67.79000*67.79000*67.72000
01/05/2000 03:35:00*67.78000*67.78000*67.78000*67.78000
01/05/2000 03:40:00*67.79000*67.72000*67.82000*67.72000
01/05/2000 03:45:00*67.85000*67.87000*67.87000*67.85000
01/05/2000 03:50:00*67.89000*67.93000*67.97000*67.89000
01/05/2000 03:55:00*67.94000*67.97000*67.97000*67.94000
01/05/2000 04:00:00*67.94000*67.91000*67.94000*67.90000
01/05/2000 04:05:00*67.95000*67.93000*67.95000*67.93000
01/05/2000 04:10:00*67.98000*68.00000*68.00000*67.96000
01/05/2000 04:15:00*67.98000*67.92000*67.98000*67.92000
01/05/2000 04:20:00*67.90000*67.87000*67.90000*67.87000
01/05/2000 04:25:00*67.94000*67.94000*67.94000*67.94000
01/05/2000 04:30:00*67.97000*67.94000*67.97000*67.94000
01/05/2000 04:35:00*67.91000*67.89000*68.07000*67.89000
01/05/2000 04:40:00*67.87000*67.84000*67.88000*67.84000
01/05/2000 04:45:00*67.88000*67.88000*67.88000*67.88000
01/05/2000 04:50:00*67.91000*67.93000*67.93000*67.88000
01/05/2000 04:55:00*67.88000*67.86000*67.88000*67.86000
01/05/2000 05:00:00*67.80000*67.86000*67.86000*67.80000
01/05/2000 05:05:00*67.90000*67.90000*67.90000*67.90000
01/05/2000 05:10:00*67.87000*68.01000*68.01000*67.87000
01/05/2000 05:15:00*67.95000*68.01000*68.01000*67.95000
01/05/2000 05:20:00*68.02000*67.98000*68.02000*67.98000
01/05/2000 05:25:00*67.96000*67.97000*67.97000*67.96000
01/05/2000 05:30:00*67.92000*67.94000*67.94000*67.92000
01/05/2000 05:35:00*67.96000*67.90000*67.96000*67.90000
01/05/2000 05:40:00*67.88000*67.97000*67.97000*67.88000
01/05/2000 05:45:00*67.94000*67.97000*67.97000*67.94000
01/05/2000 05:50:00*67.95000*67.95000*67.97000*67.95000
01/05/2000 05:55:00*68.00000*67.97000*68.01000*67.97000
01/05/2000 06:00:00*68.02000*68.04000*68.05000*67.97000
01/05/2000 06:05:00*68.00000*68.00000*68.00000*68.00000
01/05/2000 06:10:00*67.98000*68.05000*68.05000*67.98000
01/05/2000 06:15:00*68.02000*68.00000*68.02000*68.00000
01/05/2000 06:20:00*68.03000*68.00000*68.03000*68.00000
01/05/2000 06:25:00*67.98000*68.03000*68.03000*67.98000
01/05/2000 06:30:00*68.06000*68.01000*68.06000*68.01000
01/05/2000 06:35:00*68.00000*68.02000*68.02000*68.00000
01/05/2000 06:40:00*68.04000*68.07000*68.07000*67.99000
01/05/2000 06:45:00*68.02000*68.01000*68.02000*68.01000
01/05/2000 06:50:00*68.03000*68.03000*68.08000*68.03000
01/05/2000 06:55:00*67.98000*67.95000*68.01000*67.95000
01/05/2000 07:00:00*67.97000*67.95000*68.00000*67.95000
01/05/2000 07:05:00*67.98000*67.96000*67.98000*67.96000
01/05/2000 07:10:00*68.02000*67.98000*68.02000*67.98000
01/05/2000 07:15:00*67.92000*67.93000*67.93000*67.92000
01/05/2000 07:20:00*67.94000*67.93000*67.94000*67.93000
01/05/2000 07:25:00*67.94000*67.97000*67.99000*67.94000
01/05/2000 07:30:00*68.07000*68.00000*68.07000*67.99000
01/05/2000 07:50:00*68.05000*68.10000*68.10000*68.05000
01/05/2000 07:55:00*68.03000*68.06000*68.06000*68.03000
01/05/2000 08:00:00*68.08000*68.09000*68.09000*68.04000
01/05/2000 08:05:00*68.11000*68.14000*68.14000*68.11000
01/05/2000 08:10:00*68.04000*68.01000*68.06000*68.01000
01/05/2000 08:15:00*68.14000*68.08000*68.14000*68.08000
01/05/2000 08:20:00*68.09000*68.10000*68.10000*68.05000
01/05/2000 08:25:00*68.13000*68.14000*68.14000*68.13000
01/05/2000 08:30:00*68.15000*68.15000*68.15000*68.15000
01/05/2000 08:50:00*68.17000*68.17000*68.17000*68.17000
01/05/2000 08:55:00*68.28000*68.28000*68.34000*68.23000
01/05/2000 09:00:00*68.27000*68.29000*68.29000*68.27000
01/05/2000 09:05:00*68.26000*68.33000*68.33000*68.26000
01/05/2000 09:10:00*68.27000*68.31000*68.31000*68.27000
01/05/2000 09:15:00*68.29000*68.29000*68.29000*68.29000
01/05/2000 09:20:00*68.27000*68.32000*68.33000*68.27000
01/05/2000 09:25:00*68.33000*68.35000*68.35000*68.33000
01/05/2000 09:30:00*68.40000*68.28000*68.40000*68.28000
01/05/2000 09:45:00*68.33000*68.33000*68.33000*68.33000
01/05/2000 09:50:00*68.30000*68.30000*68.30000*68.30000
01/05/2000 10:05:00*68.20000*68.16000*68.20000*68.16000
01/05/2000 10:10:00*68.15000*68.17000*68.17000*68.15000
01/05/2000 10:20:00*68.30000*68.19000*68.30000*68.19000
01/05/2000 10:30:00*68.22000*68.38000*68.39000*68.22000
01/05/2000 10:35:00*68.32000*68.32000*68.32000*68.32000
01/05/2000 10:40:00*68.31000*68.30000*68.31000*68.30000
01/05/2000 10:45:00*68.30000*68.24000*68.30000*68.24000
01/05/2000 10:50:00*68.28000*68.28000*68.28000*68.28000
01/05/2000 10:55:00*68.24000*68.24000*68.24000*68.24000
01/05/2000 11:00:00*68.24000*68.29000*68.29000*68.24000
01/05/2000 11:05:00*68.22000*68.25000*68.25000*68.22000
01/05/2000 11:10:00*68.29000*68.31000*68.31000*68.29000
01/05/2000 11:15:00*68.18000*68.18000*68.18000*68.18000
01/05/2000 11:20:00*68.28000*68.28000*68.28000*68.28000
01/05/2000 11:25:00*68.25000*68.23000*68.25000*68.23000
01/05/2000 11:30:00*68.18000*68.19000*68.19000*68.18000
01/05/2000 11:35:00*68.23000*68.12000*68.23000*68.12000
01/05/2000 11:40:00*68.11000*68.11000*68.11000*68.11000
01/05/2000 11:45:00*68.12000*68.12000*68.12000*68.12000
01/05/2000 11:50:00*68.06000*68.06000*68.06000*68.06000
01/05/2000 11:55:00*68.13000*68.13000*68.13000*68.13000
01/05/2000 12:00:00*67.98000*67.98000*67.98000*67.98000
01/05/2000 12:05:00*67.97000*67.97000*67.97000*67.97000
01/05/2000 12:10:00*68.00000*68.01000*68.01000*68.00000
01/05/2000 12:15:00*68.03000*68.00000*68.03000*68.00000
01/05/2000 12:20:00*67.93000*68.03000*68.04000*67.93000
01/05/2000 12:25:00*67.93000*67.96000*67.96000*67.93000
01/05/2000 12:30:00*67.98000*67.87000*67.98000*67.87000
01/05/2000 12:35:00*68.03000*68.02000*68.04000*68.02000
01/05/2000 12:40:00*68.03000*68.06000*68.07000*68.03000
01/05/2000 12:45:00*68.08000*68.08000*68.08000*68.08000
01/05/2000 12:50:00*68.02000*68.06000*68.07000*68.02000
01/05/2000 12:55:00*68.13000*68.13000*68.13000*68.13000
01/05/2000 13:00:00*68.04000*68.09000*68.10000*68.04000
01/05/2000 13:05:00*68.10000*68.16000*68.16000*68.10000
01/05/2000 13:10:00*68.18000*68.13000*68.18000*68.12000
01/05/2000 13:15:00*68.06000*68.06000*68.06000*68.06000
01/05/2000 13:20:00*68.15000*68.17000*68.17000*68.15000
01/05/2000 13:30:00*68.20000*68.21000*68.23000*68.20000
01/05/2000 13:35:00*68.22000*68.20000*68.22000*68.20000
01/05/2000 13:40:00*68.19000*68.19000*68.20000*68.18000
01/05/2000 13:45:00*68.17000*68.17000*68.17000*68.17000
01/05/2000 13:50:00*68.20000*68.18000*68.20000*68.18000
01/05/2000 13:55:00*68.19000*68.22000*68.22000*68.19000
01/05/2000 14:00:00*68.18000*68.23000*68.23000*68.18000
01/05/2000 14:10:00*68.31000*68.32000*68.32000*68.26000
01/05/2000 14:15:00*68.34000*68.34000*68.34000*68.34000
01/05/2000 14:20:00*68.32000*68.34000*68.34000*68.28000
01/05/2000 14:25:00*68.35000*68.36000*68.36000*68.35000
01/05/2000 14:30:00*68.55000*68.51000*68.55000*68.50000
01/05/2000 14:35:00*68.54000*68.54000*68.54000*68.54000
01/05/2000 14:40:00*68.58000*68.54000*68.58000*68.54000
01/05/2000 14:50:00*68.53000*68.53000*68.53000*68.53000
01/05/2000 14:55:00*68.52000*68.57000*68.57000*68.52000
01/05/2000 15:00:00*68.64000*68.67000*68.67000*68.64000
01/05/2000 15:05:00*68.68000*68.68000*68.68000*68.68000
01/05/2000 15:10:00*68.72000*68.72000*68.72000*68.72000
01/05/2000 15:15:00*68.68000*68.75000*68.75000*68.68000
01/05/2000 15:20:00*68.77000*68.74000*68.77000*68.74000
01/05/2000 15:25:00*68.74000*68.72000*68.74000*68.72000
01/05/2000 15:30:00*68.73000*68.76000*68.76000*68.73000
01/05/2000 15:35:00*68.80000*68.73000*68.80000*68.73000
01/05/2000 15:40:00*68.71000*68.79000*68.79000*68.71000
01/05/2000 15:45:00*68.73000*68.73000*68.73000*68.73000
01/05/2000 15:50:00*68.73000*68.82000*68.82000*68.73000
01/05/2000 15:55:00*68.70000*68.71000*68.71000*68.70000
01/05/2000 16:00:00*68.72000*68.72000*68.72000*68.72000
