03/08/2004 17:05:00*84.49000*84.46000*84.50000*84.44000
03/08/2004 17:10:00*84.50000*84.48000*84.50000*84.44000
03/08/2004 17:15:00*84.49000*84.48000*84.49000*84.42000
03/08/2004 17:20:00*84.49000*84.48000*84.55000*84.47000
03/08/2004 17:25:00*84.45000*84.51000*84.55000*84.45000
03/08/2004 17:30:00*84.49000*84.53000*84.55000*84.47000
03/08/2004 17:35:00*84.54000*84.56000*84.57000*84.51000
03/08/2004 17:40:00*84.54000*84.53000*84.57000*84.50000
03/08/2004 17:45:00*84.54000*84.50000*84.56000*84.46000
03/08/2004 17:50:00*84.51000*84.50000*84.54000*84.44000
03/08/2004 17:55:00*84.51000*84.54000*84.58000*84.51000
03/08/2004 18:00:00*84.56000*84.56000*84.59000*84.54000
03/08/2004 18:05:00*84.59000*84.60000*84.61000*84.53000
03/08/2004 18:10:00*84.60000*84.64000*84.64000*84.58000
03/08/2004 18:15:00*84.65000*84.63000*84.67000*84.62000
03/08/2004 18:20:00*84.65000*84.62000*84.66000*84.59000
03/08/2004 18:25:00*84.60000*84.63000*84.63000*84.59000
03/08/2004 18:30:00*84.62000*84.59000*84.66000*84.59000
03/08/2004 18:35:00*84.60000*84.65000*84.65000*84.60000
03/08/2004 18:40:00*84.64000*84.65000*84.67000*84.60000
03/08/2004 18:45:00*84.68000*84.63000*84.68000*84.60000
03/08/2004 18:50:00*84.61000*84.65000*84.67000*84.61000
03/08/2004 18:55:00*84.66000*84.66000*84.69000*84.64000
03/08/2004 19:00:00*84.67000*84.68000*84.69000*84.63000
03/08/2004 19:05:00*84.66000*84.68000*84.70000*84.63000
03/08/2004 19:10:00*84.68000*84.71000*84.75000*84.67000
03/08/2004 19:15:00*84.72000*84.70000*84.72000*84.67000
03/08/2004 19:20:00*84.70000*84.70000*84.71000*84.67000
03/08/2004 19:25:00*84.69000*84.66000*84.71000*84.66000
03/08/2004 19:30:00*84.69000*84.63000*84.69000*84.63000
03/08/2004 19:35:00*84.64000*84.64000*84.68000*84.62000
03/08/2004 19:40:00*84.64000*84.67000*84.69000*84.64000
03/08/2004 19:45:00*84.64000*84.64000*84.70000*84.64000
03/08/2004 19:50:00*84.66000*84.63000*84.68000*84.61000
03/08/2004 19:55:00*84.60000*84.61000*84.65000*84.56000
03/08/2004 20:00:00*84.61000*84.63000*84.67000*84.59000
03/08/2004 20:05:00*84.65000*84.69000*84.70000*84.65000
03/08/2004 20:10:00*84.70000*84.75000*84.80000*84.68000
03/08/2004 20:15:00*84.76000*84.76000*84.78000*84.73000
03/08/2004 20:20:00*84.76000*84.87000*84.88000*84.74000
03/08/2004 20:25:00*84.86000*84.80000*84.87000*84.76000
03/08/2004 20:30:00*84.78000*84.79000*84.82000*84.78000
03/08/2004 20:35:00*84.78000*84.79000*84.80000*84.77000
03/08/2004 20:40:00*84.79000*84.78000*84.80000*84.76000
03/08/2004 20:45:00*84.80000*84.82000*84.84000*84.77000
03/08/2004 20:50:00*84.83000*84.85000*84.91000*84.79000
03/08/2004 20:55:00*84.86000*84.82000*84.87000*84.81000
03/08/2004 21:00:00*84.84000*84.87000*84.87000*84.80000
03/08/2004 21:05:00*84.86000*84.85000*84.86000*84.81000
03/08/2004 21:10:00*84.85000*84.89000*84.92000*84.85000
03/08/2004 21:15:00*84.87000*84.83000*84.88000*84.81000
03/08/2004 21:20:00*84.82000*84.85000*84.87000*84.82000
03/08/2004 21:25:00*84.86000*84.85000*84.86000*84.81000
03/08/2004 21:30:00*84.84000*84.80000*84.85000*84.79000
03/08/2004 21:35:00*84.81000*84.79000*84.81000*84.76000
03/08/2004 21:40:00*84.77000*84.79000*84.81000*84.76000
03/08/2004 21:45:00*84.80000*84.80000*84.81000*84.73000
03/08/2004 21:50:00*84.81000*84.76000*84.81000*84.76000
03/08/2004 21:55:00*84.77000*84.79000*84.79000*84.77000
03/08/2004 22:00:00*84.78000*84.81000*84.83000*84.76000
03/08/2004 22:05:00*84.79000*84.82000*84.85000*84.78000
03/08/2004 22:10:00*84.85000*84.82000*84.88000*84.81000
03/08/2004 22:15:00*84.84000*84.88000*84.88000*84.84000
03/08/2004 22:20:00*84.87000*84.87000*84.89000*84.83000
03/08/2004 22:25:00*84.86000*84.86000*84.88000*84.83000
03/08/2004 22:30:00*84.85000*84.86000*84.88000*84.84000
03/08/2004 22:35:00*84.87000*84.85000*84.88000*84.82000
03/08/2004 22:40:00*84.84000*84.84000*84.89000*84.84000
03/08/2004 22:45:00*84.85000*84.83000*84.87000*84.82000
03/08/2004 22:50:00*84.85000*84.84000*84.86000*84.82000
03/08/2004 22:55:00*84.83000*84.82000*84.85000*84.80000
03/08/2004 23:00:00*84.81000*84.81000*84.83000*84.79000
03/08/2004 23:05:00*84.82000*84.84000*84.86000*84.81000
03/08/2004 23:10:00*84.85000*84.86000*84.86000*84.83000
03/08/2004 23:15:00*84.85000*84.85000*84.88000*84.83000
03/08/2004 23:20:00*84.85000*84.89000*84.89000*84.84000
03/08/2004 23:25:00*84.87000*84.94000*84.95000*84.86000
03/08/2004 23:30:00*84.91000*84.91000*84.95000*84.88000
03/08/2004 23:35:00*84.90000*84.90000*84.93000*84.88000
03/08/2004 23:40:00*84.91000*84.90000*84.92000*84.87000
03/08/2004 23:45:00*84.89000*84.91000*84.95000*84.88000
03/08/2004 23:50:00*84.95000*84.91000*84.96000*84.90000
03/08/2004 23:55:00*84.90000*84.92000*84.94000*84.88000
03/09/2004 00:00:00*84.93000*84.95000*84.98000*84.91000
03/09/2004 00:05:00*84.96000*84.92000*84.98000*84.91000
03/09/2004 00:10:00*84.93000*84.95000*84.97000*84.92000
03/09/2004 00:15:00*84.96000*84.94000*84.98000*84.92000
03/09/2004 00:20:00*84.94000*84.95000*84.96000*84.91000
03/09/2004 00:25:00*84.94000*84.96000*84.96000*84.92000
03/09/2004 00:30:00*84.94000*84.94000*84.97000*84.92000
03/09/2004 00:35:00*84.93000*84.93000*84.97000*84.90000
03/09/2004 00:40:00*84.96000*84.95000*84.98000*84.90000
03/09/2004 00:45:00*84.93000*84.92000*84.95000*84.91000
03/09/2004 00:50:00*84.93000*84.94000*84.98000*84.91000
03/09/2004 00:55:00*84.93000*84.99000*85.00000*84.93000
03/09/2004 01:00:00*84.98000*84.94000*84.98000*84.92000
03/09/2004 01:05:00*84.94000*84.97000*85.00000*84.93000
03/09/2004 01:10:00*84.99000*84.93000*85.01000*84.91000
03/09/2004 01:15:00*84.93000*84.97000*84.98000*84.92000
03/09/2004 01:20:00*84.96000*84.95000*84.99000*84.93000
03/09/2004 01:25:00*84.96000*84.96000*84.98000*84.92000
03/09/2004 01:30:00*84.94000*84.95000*84.99000*84.93000
03/09/2004 01:35:00*84.96000*84.98000*84.98000*84.94000
03/09/2004 01:40:00*84.97000*84.96000*85.01000*84.94000
03/09/2004 01:45:00*84.94000*84.99000*85.03000*84.94000
03/09/2004 01:50:00*85.01000*85.02000*85.07000*84.98000
03/09/2004 01:55:00*85.03000*85.07000*85.08000*85.01000
03/09/2004 02:00:00*85.08000*85.00000*85.08000*85.00000
03/09/2004 02:05:00*85.00000*84.96000*85.01000*84.95000
03/09/2004 02:10:00*84.98000*84.97000*85.00000*84.97000
03/09/2004 02:15:00*84.96000*84.95000*84.98000*84.93000
03/09/2004 02:20:00*85.00000*84.97000*85.15000*84.87000
03/09/2004 02:25:00*85.00000*85.01000*85.05000*84.91000
03/09/2004 02:30:00*85.02000*85.08000*85.10000*84.98000
03/09/2004 02:35:00*85.09000*85.04000*85.12000*84.98000
03/09/2004 02:40:00*85.03000*84.96000*85.06000*84.95000
03/09/2004 02:45:00*84.98000*84.93000*85.02000*84.86000
03/09/2004 02:50:00*84.93000*84.96000*84.98000*84.90000
03/09/2004 02:55:00*84.95000*84.99000*85.03000*84.93000
03/09/2004 03:00:00*84.94000*85.01000*85.04000*84.94000
03/09/2004 03:05:00*84.99000*84.98000*85.03000*84.85000
03/09/2004 03:10:00*84.96000*84.98000*85.03000*84.96000
03/09/2004 03:15:00*84.96000*84.97000*85.03000*84.92000
03/09/2004 03:20:00*84.97000*85.00000*85.04000*84.95000
03/09/2004 03:25:00*84.99000*85.04000*85.04000*84.94000
03/09/2004 03:30:00*85.01000*85.11000*85.14000*84.97000
03/09/2004 03:35:00*85.13000*85.16000*85.18000*85.07000
03/09/2004 03:40:00*85.17000*85.16000*85.19000*85.13000
03/09/2004 03:45:00*85.13000*85.14000*85.18000*85.11000
03/09/2004 03:50:00*85.15000*85.16000*85.21000*85.12000
03/09/2004 03:55:00*85.17000*85.15000*85.19000*85.12000
03/09/2004 04:00:00*85.14000*85.15000*85.19000*85.13000
03/09/2004 04:05:00*85.13000*85.16000*85.20000*85.08000
03/09/2004 04:10:00*85.21000*85.20000*85.26000*85.13000
03/09/2004 04:15:00*85.20000*85.13000*85.28000*85.10000
03/09/2004 04:20:00*85.15000*85.10000*85.16000*85.06000
03/09/2004 04:25:00*85.12000*85.11000*85.23000*85.10000
03/09/2004 04:30:00*85.13000*85.14000*85.18000*85.10000
03/09/2004 04:35:00*85.15000*85.09000*85.16000*85.06000
03/09/2004 04:40:00*85.10000*85.11000*85.13000*85.04000
03/09/2004 04:45:00*85.10000*85.09000*85.13000*85.03000
03/09/2004 04:50:00*85.08000*85.09000*85.20000*85.06000
03/09/2004 04:55:00*85.12000*85.13000*85.16000*85.08000
03/09/2004 05:00:00*85.15000*85.07000*85.16000*85.00000
03/09/2004 05:05:00*85.06000*85.03000*85.14000*84.98000
03/09/2004 05:10:00*85.01000*84.95000*85.10000*84.89000
03/09/2004 05:15:00*84.92000*85.02000*85.03000*84.86000
03/09/2004 05:20:00*85.01000*85.00000*85.15000*84.94000
03/09/2004 05:25:00*85.01000*84.98000*85.05000*84.96000
03/09/2004 05:30:00*84.97000*84.93000*85.04000*84.93000
03/09/2004 05:35:00*84.90000*84.90000*85.03000*84.86000
03/09/2004 05:40:00*84.87000*84.92000*84.94000*84.86000
03/09/2004 05:45:00*84.91000*84.98000*85.00000*84.87000
03/09/2004 05:50:00*84.95000*84.88000*84.98000*84.86000
03/09/2004 05:55:00*84.88000*84.86000*84.99000*84.85000
03/09/2004 06:00:00*84.86000*84.89000*84.93000*84.85000
03/09/2004 06:05:00*84.89000*84.93000*84.97000*84.87000
03/09/2004 06:10:00*84.94000*84.96000*84.98000*84.87000
03/09/2004 06:15:00*84.93000*84.96000*84.99000*84.87000
03/09/2004 06:20:00*84.92000*84.93000*84.98000*84.92000
03/09/2004 06:25:00*84.94000*84.87000*84.98000*84.87000
03/09/2004 06:30:00*84.94000*84.88000*84.94000*84.82000
03/09/2004 06:35:00*84.86000*84.91000*84.98000*84.71000
03/09/2004 06:40:00*84.90000*84.91000*85.01000*84.73000
03/09/2004 06:45:00*84.92000*84.89000*84.98000*84.89000
03/09/2004 06:50:00*84.91000*84.82000*85.00000*84.81000
03/09/2004 06:55:00*84.82000*84.87000*84.90000*84.79000
03/09/2004 07:00:00*84.84000*84.89000*84.94000*84.84000
03/09/2004 07:05:00*84.90000*84.94000*84.95000*84.85000
03/09/2004 07:10:00*84.91000*84.94000*84.99000*84.89000
03/09/2004 07:15:00*84.92000*84.95000*84.99000*84.92000
03/09/2004 07:20:00*84.95000*84.98000*85.12000*84.94000
03/09/2004 07:25:00*84.98000*84.95000*85.02000*84.95000
03/09/2004 07:30:00*84.94000*84.93000*84.97000*84.92000
03/09/2004 07:35:00*84.94000*84.94000*84.94000*84.89000
03/09/2004 07:40:00*84.94000*84.87000*84.96000*84.85000
03/09/2004 07:45:00*84.87000*84.81000*84.96000*84.80000
03/09/2004 07:50:00*84.83000*84.83000*84.89000*84.79000
03/09/2004 07:55:00*84.84000*84.78000*84.98000*84.76000
03/09/2004 08:00:00*84.79000*84.81000*84.96000*84.78000
03/09/2004 08:05:00*84.80000*84.86000*84.97000*84.78000
03/09/2004 08:10:00*84.81000*84.86000*84.90000*84.81000
03/09/2004 08:15:00*84.83000*84.81000*84.88000*84.79000
03/09/2004 08:20:00*84.86000*84.82000*84.91000*84.77000
03/09/2004 08:25:00*84.82000*84.84000*84.93000*84.81000
03/09/2004 08:30:00*84.84000*84.82000*84.91000*84.81000
03/09/2004 08:35:00*84.83000*84.83000*84.87000*84.82000
03/09/2004 08:40:00*84.82000*84.79000*84.83000*84.77000
03/09/2004 08:45:00*84.80000*84.74000*84.84000*84.69000
03/09/2004 08:50:00*84.69000*84.71000*84.75000*84.65000
03/09/2004 08:55:00*84.69000*84.76000*84.84000*84.69000
03/09/2004 09:00:00*84.78000*84.78000*84.88000*84.76000
03/09/2004 09:05:00*84.75000*84.66000*84.81000*84.65000
03/09/2004 09:10:00*84.67000*84.66000*84.71000*84.62000
03/09/2004 09:15:00*84.66000*84.66000*84.72000*84.62000
03/09/2004 09:20:00*84.64000*84.67000*84.81000*84.63000
03/09/2004 09:25:00*84.66000*84.67000*84.73000*84.61000
03/09/2004 09:30:00*84.68000*84.63000*84.70000*84.62000
03/09/2004 09:35:00*84.63000*84.74000*84.76000*84.62000
03/09/2004 09:40:00*84.73000*84.74000*84.82000*84.65000
03/09/2004 09:45:00*84.76000*84.73000*84.83000*84.72000
03/09/2004 09:50:00*84.75000*84.73000*84.81000*84.72000
03/09/2004 09:55:00*84.72000*84.83000*84.86000*84.70000
03/09/2004 10:00:00*84.80000*84.74000*84.84000*84.70000
03/09/2004 10:05:00*84.73000*84.66000*84.77000*84.64000
03/09/2004 10:10:00*84.65000*84.64000*84.75000*84.61000
03/09/2004 10:15:00*84.62000*84.60000*84.71000*84.55000
03/09/2004 10:20:00*84.60000*84.66000*84.66000*84.58000
03/09/2004 10:25:00*84.64000*84.69000*84.72000*84.51000
03/09/2004 10:30:00*84.71000*84.69000*84.79000*84.66000
03/09/2004 10:35:00*84.69000*84.72000*84.77000*84.68000
03/09/2004 10:40:00*84.72000*84.73000*84.77000*84.62000
03/09/2004 10:45:00*84.67000*84.73000*84.79000*84.66000
03/09/2004 10:50:00*84.73000*84.69000*84.79000*84.66000
03/09/2004 10:55:00*84.69000*84.76000*84.76000*84.64000
03/09/2004 11:00:00*84.66000*84.66000*84.74000*84.64000
03/09/2004 11:05:00*84.65000*84.60000*84.72000*84.59000
03/09/2004 11:10:00*84.61000*84.66000*84.73000*84.57000
03/09/2004 11:15:00*84.64000*84.63000*84.68000*84.62000
03/09/2004 11:20:00*84.63000*84.66000*84.66000*84.57000
03/09/2004 11:25:00*84.61000*84.59000*84.65000*84.57000
03/09/2004 11:30:00*84.61000*84.62000*84.66000*84.56000
03/09/2004 11:35:00*84.60000*84.60000*84.63000*84.58000
03/09/2004 11:40:00*84.60000*84.62000*84.68000*84.58000
03/09/2004 11:45:00*84.64000*84.71000*84.75000*84.60000
03/09/2004 11:50:00*84.75000*84.74000*84.76000*84.67000
03/09/2004 11:55:00*84.73000*84.79000*84.81000*84.71000
03/09/2004 12:00:00*84.78000*84.85000*84.99000*84.76000
03/09/2004 12:05:00*84.86000*84.94000*85.00000*84.84000
03/09/2004 12:10:00*84.92000*84.96000*85.01000*84.91000
03/09/2004 12:15:00*84.98000*84.96000*85.00000*84.92000
03/09/2004 12:20:00*84.95000*84.92000*84.99000*84.92000
03/09/2004 12:25:00*84.92000*84.94000*84.96000*84.92000
03/09/2004 12:30:00*84.93000*84.89000*85.02000*84.88000
03/09/2004 12:35:00*84.86000*84.88000*85.03000*84.86000
03/09/2004 12:40:00*84.87000*84.86000*84.89000*84.82000
03/09/2004 12:45:00*84.85000*84.89000*84.95000*84.83000
03/09/2004 12:50:00*84.89000*84.86000*84.91000*84.83000
03/09/2004 12:55:00*84.88000*84.81000*84.88000*84.80000
03/09/2004 13:00:00*84.83000*84.83000*84.92000*84.79000
03/09/2004 13:05:00*84.85000*84.51000*84.85000*84.21000
03/09/2004 13:10:00*84.51000*84.69000*84.89000*84.44000
03/09/2004 13:15:00*84.71000*84.57000*84.79000*84.57000
03/09/2004 13:20:00*84.68000*84.61000*84.73000*84.55000
03/09/2004 13:25:00*84.60000*84.63000*84.74000*84.51000
03/09/2004 13:30:00*84.69000*84.66000*84.73000*84.61000
03/09/2004 13:35:00*84.65000*84.71000*84.79000*84.64000
03/09/2004 13:40:00*84.71000*84.71000*84.75000*84.69000
03/09/2004 13:45:00*84.70000*84.68000*84.72000*84.65000
03/09/2004 13:50:00*84.72000*84.62000*84.73000*84.60000
03/09/2004 13:55:00*84.67000*84.57000*84.78000*84.47000
03/09/2004 14:00:00*84.59000*84.58000*84.62000*84.55000
03/09/2004 14:05:00*84.59000*84.51000*84.79000*84.51000
03/09/2004 14:10:00*84.56000*84.61000*84.61000*84.52000
03/09/2004 14:15:00*84.58000*84.63000*84.65000*84.58000
03/09/2004 14:20:00*84.63000*84.67000*84.72000*84.60000
03/09/2004 14:25:00*84.61000*84.61000*84.67000*84.59000
03/09/2004 14:30:00*84.62000*84.62000*84.67000*84.59000
03/09/2004 14:35:00*84.60000*84.66000*84.73000*84.58000
03/09/2004 14:40:00*84.63000*84.61000*84.64000*84.58000
03/09/2004 14:45:00*84.61000*84.57000*84.71000*84.54000
03/09/2004 14:50:00*84.58000*84.54000*84.60000*84.52000
03/09/2004 14:55:00*84.54000*84.50000*84.59000*84.50000
03/09/2004 15:00:00*84.53000*84.43000*84.58000*84.38000
03/09/2004 15:05:00*84.37000*84.47000*84.65000*84.34000
03/09/2004 15:10:00*84.44000*84.50000*84.57000*84.42000
03/09/2004 15:15:00*84.49000*84.54000*84.66000*84.48000
03/09/2004 15:20:00*84.54000*84.50000*84.69000*84.46000
03/09/2004 15:25:00*84.48000*84.41000*84.50000*84.38000
03/09/2004 15:30:00*84.42000*84.46000*84.59000*84.38000
03/09/2004 15:35:00*84.44000*84.41000*84.48000*84.33000
03/09/2004 15:40:00*84.42000*84.46000*84.48000*84.36000
03/09/2004 15:45:00*84.45000*84.45000*84.50000*84.39000
03/09/2004 15:50:00*84.46000*84.46000*84.51000*84.38000
03/09/2004 15:55:00*84.46000*84.49000*84.66000*84.45000
03/09/2004 16:00:00*84.47000*84.37000*84.48000*84.33000
