10/05/2004 17:05:00*1.69955*1.69985*1.7006*1.69915
10/05/2004 17:10:00*1.7*1.7001*1.7007*1.69965
10/05/2004 17:15:00*1.70055*1.70065*1.7008*1.69965
10/05/2004 17:20:00*1.7007*1.70135*1.7014*1.70035
10/05/2004 17:25:00*1.7012*1.7016*1.7029*1.7008
10/05/2004 17:30:00*1.7019*1.70185*1.7023*1.70145
10/05/2004 17:35:00*1.702*1.7017*1.7028*1.7016
10/05/2004 17:40:00*1.7023*1.7012*1.70235*1.70055
10/05/2004 17:45:00*1.70105*1.7009*1.7012*1.70035
10/05/2004 17:50:00*1.70085*1.6999*1.7014*1.69975
10/05/2004 17:55:00*1.70035*1.7011*1.70155*1.6999
10/05/2004 18:00:00*1.7013*1.7009*1.70165*1.70055
10/05/2004 18:05:00*1.70095*1.701*1.70135*1.70065
10/05/2004 18:10:00*1.7006*1.7008*1.70105*1.7004
10/05/2004 18:15:00*1.70075*1.7011*1.7011*1.70045
10/05/2004 18:20:00*1.70105*1.70075*1.70125*1.70015
10/05/2004 18:25:00*1.7011*1.6999*1.7011*1.6999
10/05/2004 18:30:00*1.7*1.69995*1.7004*1.6999
10/05/2004 18:35:00*1.7003*1.70055*1.70125*1.69995
10/05/2004 18:40:00*1.7005*1.70035*1.70075*1.69995
10/05/2004 18:45:00*1.7005*1.70005*1.70085*1.69975
10/05/2004 18:50:00*1.7003*1.70055*1.7011*1.70005
10/05/2004 18:55:00*1.7007*1.7003*1.70115*1.70015
10/05/2004 19:00:00*1.70015*1.70105*1.70145*1.70015
10/05/2004 19:05:00*1.70115*1.7015*1.7017*1.7008
10/05/2004 19:10:00*1.70165*1.7019*1.70235*1.70135
10/05/2004 19:15:00*1.7015*1.7014*1.70225*1.70125
10/05/2004 19:20:00*1.7018*1.70185*1.70245*1.70125
10/05/2004 19:25:00*1.7021*1.7025*1.70305*1.70165
10/05/2004 19:30:00*1.7025*1.70275*1.7037*1.702
10/05/2004 19:35:00*1.70305*1.7028*1.7041*1.7023
10/05/2004 19:40:00*1.7028*1.70255*1.70315*1.70235
10/05/2004 19:45:00*1.7026*1.70275*1.703*1.7021
10/05/2004 19:50:00*1.7024*1.7026*1.7029*1.7023
10/05/2004 19:55:00*1.7025*1.702*1.70285*1.70185
10/05/2004 20:00:00*1.7021*1.7023*1.7025*1.70115
10/05/2004 20:05:00*1.7024*1.70175*1.7026*1.70145
10/05/2004 20:10:00*1.7019*1.7018*1.70255*1.70145
10/05/2004 20:15:00*1.70185*1.7014*1.7021*1.7011
10/05/2004 20:20:00*1.7013*1.7006*1.702*1.70015
10/05/2004 20:25:00*1.7004*1.701*1.7016*1.7004
10/05/2004 20:30:00*1.701*1.7007*1.7012*1.7005
10/05/2004 20:35:00*1.70065*1.7005*1.70115*1.7001
10/05/2004 20:40:00*1.7006*1.7005*1.70125*1.7004
10/05/2004 20:45:00*1.70065*1.70085*1.70135*1.70025
10/05/2004 20:50:00*1.7013*1.7002*1.7013*1.69975
10/05/2004 20:55:00*1.7004*1.7008*1.7008*1.69975
10/05/2004 21:00:00*1.7006*1.7003*1.701*1.69995
10/05/2004 21:05:00*1.7004*1.7001*1.7009*1.69965
10/05/2004 21:10:00*1.7002*1.7005*1.7007*1.6996
10/05/2004 21:15:00*1.7006*1.70045*1.7007*1.69985
10/05/2004 21:20:00*1.70065*1.6999*1.701*1.6996
10/05/2004 21:25:00*1.69985*1.6996*1.7001*1.69925
10/05/2004 21:30:00*1.69925*1.6997*1.70015*1.69925
10/05/2004 21:35:00*1.6999*1.6994*1.70045*1.69925
10/05/2004 21:40:00*1.6998*1.6994*1.6999*1.69875
10/05/2004 21:45:00*1.6994*1.6997*1.7*1.69875
10/05/2004 21:50:00*1.7*1.7*1.7003*1.69905
10/05/2004 21:55:00*1.7001*1.7011*1.70155*1.69965
10/05/2004 22:00:00*1.701*1.70035*1.7019*1.70025
10/05/2004 22:05:00*1.70075*1.7004*1.7013*1.7001
10/05/2004 22:10:00*1.70035*1.7006*1.7009*1.70005
10/05/2004 22:15:00*1.7008*1.70085*1.7013*1.70005
10/05/2004 22:20:00*1.7009*1.7005*1.7011*1.69995
10/05/2004 22:25:00*1.7006*1.70075*1.7012*1.69995
10/05/2004 22:30:00*1.7007*1.7011*1.7014*1.70045
10/05/2004 22:35:00*1.70085*1.7011*1.7014*1.7005
10/05/2004 22:40:00*1.70105*1.7014*1.702*1.70075
10/05/2004 22:45:00*1.7013*1.7016*1.702*1.70115
10/05/2004 22:50:00*1.7017*1.70155*1.702*1.7011
10/05/2004 22:55:00*1.7019*1.7019*1.702*1.70075
10/05/2004 23:00:00*1.7018*1.7008*1.7021*1.7006
10/05/2004 23:05:00*1.701*1.7011*1.7014*1.7003
10/05/2004 23:10:00*1.7009*1.70095*1.7014*1.70045
10/05/2004 23:15:00*1.7013*1.7012*1.7014*1.7007
10/05/2004 23:20:00*1.7007*1.7013*1.70145*1.7007
10/05/2004 23:25:00*1.7013*1.7011*1.7018*1.70075
10/05/2004 23:30:00*1.70115*1.7015*1.7016*1.70055
10/05/2004 23:35:00*1.7013*1.7013*1.702*1.70095
10/05/2004 23:40:00*1.70145*1.70165*1.702*1.70115
10/05/2004 23:45:00*1.70155*1.7015*1.702*1.70095
10/05/2004 23:50:00*1.7015*1.7016*1.7019*1.7007
10/05/2004 23:55:00*1.7014*1.70105*1.70185*1.701
10/06/2004 00:00:00*1.7014*1.7009*1.7024*1.70035
10/06/2004 00:05:00*1.7009*1.7005*1.7013*1.7002
10/06/2004 00:10:00*1.70055*1.7004*1.70075*1.6999
10/06/2004 00:15:00*1.7006*1.7001*1.7009*1.6998
10/06/2004 00:20:00*1.7*1.7006*1.7006*1.69955
10/06/2004 00:25:00*1.7003*1.6999*1.7006*1.6994
10/06/2004 00:30:00*1.7002*1.6995*1.70045*1.6995
10/06/2004 00:35:00*1.6999*1.6998*1.7001*1.6992
10/06/2004 00:40:00*1.6998*1.69985*1.7002*1.6994
10/06/2004 00:45:00*1.6997*1.7*1.7003*1.6992
10/06/2004 00:50:00*1.7003*1.7002*1.7005*1.69975
10/06/2004 00:55:00*1.70025*1.7002*1.70065*1.69955
10/06/2004 01:00:00*1.6998*1.69995*1.7004*1.6995
10/06/2004 01:05:00*1.6999*1.70015*1.70065*1.6991
10/06/2004 01:10:00*1.70025*1.7006*1.70075*1.69975
10/06/2004 01:15:00*1.7005*1.7004*1.7008*1.7
10/06/2004 01:20:00*1.70045*1.7003*1.7027*1.6999
10/06/2004 01:25:00*1.7004*1.6998*1.7004*1.6994
10/06/2004 01:30:00*1.7002*1.6998*1.7002*1.6993
10/06/2004 01:35:00*1.69965*1.69995*1.7002*1.69925
10/06/2004 01:40:00*1.69985*1.7003*1.7005*1.6996
10/06/2004 01:45:00*1.7*1.6999*1.7003*1.69935
10/06/2004 01:50:00*1.6997*1.6998*1.7003*1.6993
10/06/2004 01:55:00*1.69955*1.7*1.7008*1.6993
10/06/2004 02:00:00*1.7002*1.7003*1.7008*1.6995
10/06/2004 02:05:00*1.70015*1.7006*1.7014*1.69995
10/06/2004 02:10:00*1.7007*1.70125*1.7016*1.70025
10/06/2004 02:15:00*1.7011*1.7011*1.7015*1.70015
10/06/2004 02:20:00*1.7012*1.7008*1.7021*1.70075
10/06/2004 02:25:00*1.7009*1.7012*1.7016*1.70015
10/06/2004 02:30:00*1.7014*1.70095*1.7014*1.70065
10/06/2004 02:35:00*1.70105*1.7005*1.7014*1.69955
10/06/2004 02:40:00*1.7006*1.70255*1.70255*1.69985
10/06/2004 02:45:00*1.7017*1.7023*1.70355*1.70105
10/06/2004 02:50:00*1.7021*1.7028*1.70335*1.70175
10/06/2004 02:55:00*1.7026*1.70305*1.7036*1.70195
10/06/2004 03:00:00*1.70285*1.7024*1.70315*1.7015
10/06/2004 03:05:00*1.7024*1.70225*1.7029*1.701
10/06/2004 03:10:00*1.7024*1.70225*1.7029*1.70125
10/06/2004 03:15:00*1.70185*1.70165*1.7026*1.70085
10/06/2004 03:20:00*1.7018*1.70215*1.7026*1.70105
10/06/2004 03:25:00*1.7021*1.70215*1.7027*1.70135
10/06/2004 03:30:00*1.7023*1.7021*1.7029*1.70175
10/06/2004 03:35:00*1.7023*1.7024*1.7031*1.70185
10/06/2004 03:40:00*1.70215*1.70205*1.7028*1.70165
10/06/2004 03:45:00*1.7021*1.7026*1.7028*1.7018
10/06/2004 03:50:00*1.7025*1.70275*1.7029*1.70185
10/06/2004 03:55:00*1.7027*1.7023*1.7033*1.7021
10/06/2004 04:00:00*1.7025*1.7027*1.703*1.70135
10/06/2004 04:05:00*1.7022*1.7024*1.7032*1.70165
10/06/2004 04:10:00*1.7025*1.7019*1.7026*1.7014
10/06/2004 04:15:00*1.70215*1.70125*1.7026*1.7007
10/06/2004 04:20:00*1.7012*1.70175*1.7026*1.7011
10/06/2004 04:25:00*1.7018*1.70165*1.7023*1.70125
10/06/2004 04:30:00*1.70155*1.70165*1.7023*1.70115
10/06/2004 04:35:00*1.7015*1.7021*1.7032*1.70065
10/06/2004 04:40:00*1.70205*1.7019*1.7027*1.70145
10/06/2004 04:45:00*1.70225*1.702*1.70265*1.70145
10/06/2004 04:50:00*1.70195*1.70235*1.7027*1.7017
10/06/2004 04:55:00*1.7021*1.70155*1.7027*1.7012
10/06/2004 05:00:00*1.70235*1.7014*1.70255*1.701
10/06/2004 05:05:00*1.7012*1.7016*1.70235*1.7009
10/06/2004 05:10:00*1.7014*1.7021*1.70235*1.7008
10/06/2004 05:15:00*1.70215*1.7019*1.70305*1.70145
10/06/2004 05:20:00*1.7018*1.70185*1.7023*1.70105
10/06/2004 05:25:00*1.70185*1.702*1.7027*1.70125
10/06/2004 05:30:00*1.70205*1.702*1.7024*1.70105
10/06/2004 05:35:00*1.7018*1.70265*1.7027*1.7011
10/06/2004 05:40:00*1.7025*1.702*1.7029*1.70105
10/06/2004 05:45:00*1.7019*1.7019*1.7026*1.70085
10/06/2004 05:50:00*1.7018*1.7019*1.7025*1.70125
10/06/2004 05:55:00*1.7017*1.7017*1.702*1.701
10/06/2004 06:00:00*1.70175*1.70105*1.7021*1.7005
10/06/2004 06:05:00*1.7012*1.7018*1.70205*1.7007
10/06/2004 06:10:00*1.70165*1.7014*1.7018*1.7006
10/06/2004 06:15:00*1.7012*1.7012*1.7018*1.70055
10/06/2004 06:20:00*1.701*1.7007*1.7015*1.70025
10/06/2004 06:25:00*1.7011*1.7013*1.7023*1.70065
10/06/2004 06:30:00*1.70125*1.7013*1.7023*1.7009
10/06/2004 06:35:00*1.7013*1.7012*1.7021*1.6997
10/06/2004 06:40:00*1.701*1.70075*1.7015*1.70045
10/06/2004 06:45:00*1.7008*1.7003*1.7012*1.6999
10/06/2004 06:50:00*1.7003*1.7019*1.70215*1.69955
10/06/2004 06:55:00*1.7018*1.7017*1.7026*1.7011
10/06/2004 07:00:00*1.7017*1.7015*1.7021*1.70105
10/06/2004 07:05:00*1.70135*1.7015*1.702*1.70115
10/06/2004 07:10:00*1.7015*1.70125*1.7023*1.70075
10/06/2004 07:15:00*1.7013*1.70105*1.7017*1.70035
10/06/2004 07:20:00*1.7011*1.70035*1.7016*1.70005
10/06/2004 07:25:00*1.7007*1.7008*1.7013*1.70015
10/06/2004 07:30:00*1.7007*1.7017*1.7021*1.69985
10/06/2004 07:35:00*1.7017*1.7032*1.7038*1.7007
10/06/2004 07:40:00*1.7031*1.7024*1.7035*1.70235
10/06/2004 07:45:00*1.703*1.7022*1.703*1.70185
10/06/2004 07:50:00*1.7024*1.7027*1.70315*1.70205
10/06/2004 07:55:00*1.7026*1.7026*1.7029*1.70165
10/06/2004 08:00:00*1.7026*1.70275*1.7034*1.7016
10/06/2004 08:05:00*1.7029*1.7027*1.7033*1.70195
10/06/2004 08:10:00*1.7027*1.70255*1.7031*1.70185
10/06/2004 08:15:00*1.70215*1.7021*1.7033*1.70205
10/06/2004 08:20:00*1.7022*1.70205*1.703*1.70145
10/06/2004 08:25:00*1.70175*1.7016*1.70215*1.70135
10/06/2004 08:30:00*1.7016*1.7008*1.7019*1.70015
10/06/2004 08:35:00*1.70045*1.70055*1.701*1.69925
10/06/2004 08:40:00*1.7005*1.70015*1.701*1.6993
10/06/2004 08:45:00*1.7001*1.69895*1.7008*1.69895
10/06/2004 08:50:00*1.6995*1.6992*1.7009*1.6984
10/06/2004 08:55:00*1.6994*1.69925*1.6998*1.69835
10/06/2004 09:00:00*1.6995*1.69915*1.6998*1.6985
10/06/2004 09:05:00*1.6992*1.6981*1.6997*1.6971
10/06/2004 09:10:00*1.6982*1.69815*1.6989*1.69775
10/06/2004 09:15:00*1.6983*1.6982*1.699*1.69765
10/06/2004 09:20:00*1.6982*1.69925*1.6995*1.69785
10/06/2004 09:25:00*1.6996*1.6995*1.6997*1.69855
10/06/2004 09:30:00*1.69965*1.7001*1.7003*1.69885
10/06/2004 09:35:00*1.7002*1.6992*1.7002*1.6986
10/06/2004 09:40:00*1.6994*1.69815*1.6996*1.69815
10/06/2004 09:45:00*1.6985*1.6978*1.6988*1.69715
10/06/2004 09:50:00*1.6979*1.6978*1.6983*1.69695
10/06/2004 09:55:00*1.6976*1.6979*1.6989*1.69685
10/06/2004 10:00:00*1.69765*1.6986*1.6994*1.69675
10/06/2004 10:05:00*1.69845*1.6978*1.6989*1.69715
10/06/2004 10:10:00*1.6975*1.6965*1.69825*1.69535
10/06/2004 10:15:00*1.6967*1.69735*1.69795*1.6965
10/06/2004 10:20:00*1.6974*1.69695*1.6984*1.69675
10/06/2004 10:25:00*1.69785*1.69705*1.698*1.69665
10/06/2004 10:30:00*1.6969*1.6974*1.699*1.69675
10/06/2004 10:35:00*1.6975*1.6986*1.6989*1.69715
10/06/2004 10:40:00*1.6987*1.699*1.69945*1.6979
10/06/2004 10:45:00*1.69875*1.6985*1.69955*1.6976
10/06/2004 10:50:00*1.6985*1.69805*1.6992*1.69705
10/06/2004 10:55:00*1.6979*1.6973*1.6982*1.69665
10/06/2004 11:00:00*1.69725*1.6988*1.69905*1.69695
10/06/2004 11:05:00*1.69805*1.69865*1.6993*1.69795
10/06/2004 11:10:00*1.6983*1.6988*1.69915*1.6978
10/06/2004 11:15:00*1.69885*1.6978*1.69885*1.69705
10/06/2004 11:20:00*1.6977*1.69845*1.6991*1.69755
10/06/2004 11:25:00*1.698*1.6984*1.6993*1.698
10/06/2004 11:30:00*1.69865*1.6992*1.7*1.6981
10/06/2004 11:35:00*1.6993*1.7*1.7005*1.69895
10/06/2004 11:40:00*1.6999*1.7004*1.70095*1.6993
10/06/2004 11:45:00*1.7005*1.7005*1.7018*1.7
10/06/2004 11:50:00*1.7005*1.6997*1.7007*1.6995
10/06/2004 11:55:00*1.69955*1.7006*1.7009*1.6993
10/06/2004 12:00:00*1.70035*1.70035*1.7015*1.6996
10/06/2004 12:05:00*1.7004*1.6995*1.7009*1.69895
10/06/2004 12:10:00*1.6994*1.6989*1.6997*1.69825
10/06/2004 12:15:00*1.699*1.6984*1.6994*1.69745
10/06/2004 12:20:00*1.6986*1.6978*1.6989*1.69715
10/06/2004 12:25:00*1.69765*1.69785*1.6985*1.697
10/06/2004 12:30:00*1.69775*1.69835*1.6991*1.69765
10/06/2004 12:35:00*1.69815*1.6978*1.69855*1.69745
10/06/2004 12:40:00*1.69785*1.69785*1.6986*1.6972
10/06/2004 12:45:00*1.69805*1.6976*1.6986*1.69715
10/06/2004 12:50:00*1.69735*1.6985*1.69935*1.69735
10/06/2004 12:55:00*1.6987*1.6987*1.6992*1.6981
10/06/2004 13:00:00*1.6989*1.6983*1.69895*1.6978
10/06/2004 13:05:00*1.6982*1.69795*1.6988*1.69745
10/06/2004 13:10:00*1.6981*1.69775*1.6984*1.6973
10/06/2004 13:15:00*1.6977*1.6976*1.6981*1.6971
10/06/2004 13:20:00*1.6974*1.69695*1.69815*1.69655
10/06/2004 13:25:00*1.6973*1.698*1.6984*1.6968
10/06/2004 13:30:00*1.6979*1.6976*1.6982*1.69695
10/06/2004 13:35:00*1.69795*1.6976*1.69825*1.69685
10/06/2004 13:40:00*1.6982*1.6978*1.69885*1.6974
10/06/2004 13:45:00*1.6985*1.6983*1.6985*1.6973
10/06/2004 13:50:00*1.69825*1.6983*1.6989*1.69785
10/06/2004 13:55:00*1.69815*1.69835*1.69905*1.6976
10/06/2004 14:00:00*1.69815*1.6975*1.7003*1.6975
10/06/2004 14:05:00*1.69775*1.6981*1.6989*1.6975
10/06/2004 14:10:00*1.6978*1.6976*1.6982*1.6973
10/06/2004 14:15:00*1.6975*1.6979*1.6982*1.69725
10/06/2004 14:20:00*1.69745*1.6982*1.6983*1.6974
10/06/2004 14:25:00*1.69755*1.69795*1.6984*1.697
10/06/2004 14:30:00*1.69765*1.6971*1.69795*1.69665
10/06/2004 14:35:00*1.69715*1.6978*1.69895*1.6966
10/06/2004 14:40:00*1.69815*1.69785*1.69865*1.6972
10/06/2004 14:45:00*1.69765*1.6966*1.69785*1.69565
10/06/2004 14:50:00*1.6967*1.69475*1.69695*1.6944
10/06/2004 14:55:00*1.69505*1.6957*1.6963*1.69475
10/06/2004 15:00:00*1.69575*1.69605*1.697*1.69515
10/06/2004 15:05:00*1.6959*1.6963*1.69665*1.6952
10/06/2004 15:10:00*1.6963*1.6962*1.697*1.69585
10/06/2004 15:15:00*1.69645*1.6961*1.6966*1.6952
10/06/2004 15:20:00*1.69585*1.697*1.69725*1.6955
10/06/2004 15:25:00*1.6965*1.6966*1.69775*1.6958
10/06/2004 15:30:00*1.69675*1.6964*1.697*1.6962
10/06/2004 15:35:00*1.6966*1.6962*1.69705*1.6956
10/06/2004 15:40:00*1.69605*1.6963*1.6967*1.6956
10/06/2004 15:45:00*1.69635*1.6964*1.697*1.69605
10/06/2004 15:50:00*1.6967*1.6963*1.6969*1.69565
10/06/2004 15:55:00*1.6961*1.69595*1.6969*1.6956
10/06/2004 16:00:00*1.69585*1.6962*1.6964*1.69535
10/06/2004 16:05:00*1.6963*1.6963*1.6967*1.6957
10/06/2004 16:10:00*1.6962*1.6955*1.6969*1.6952
10/06/2004 16:15:00*1.69555*1.6952*1.6957*1.69445
10/06/2004 16:20:00*1.6954*1.6955*1.6963*1.6951
10/06/2004 16:25:00*1.6957*1.6961*1.6965*1.69525
10/06/2004 16:30:00*1.6963*1.6966*1.6971*1.69565
10/06/2004 16:35:00*1.69615*1.6964*1.6974*1.6958
10/06/2004 16:40:00*1.69595*1.69635*1.6973*1.69595
10/06/2004 16:45:00*1.6964*1.6963*1.6971*1.6959
10/06/2004 16:50:00*1.6963*1.69665*1.69665*1.69585
10/06/2004 16:55:00*1.6963*1.6965*1.6968*1.69575
10/06/2004 17:00:00*1.69655*1.6964*1.69835*1.69595
