11/07/2004 17:05:00*1.7002*1.70035*1.7007*1.69995
11/07/2004 17:10:00*1.70025*1.7*1.7005*1.7
11/07/2004 17:15:00*1.70035*1.70095*1.70125*1.6999
11/07/2004 17:20:00*1.7001*1.7008*1.7012*1.7001
11/07/2004 17:25:00*1.7007*1.7008*1.70095*1.70045
11/07/2004 17:30:00*1.7012*1.7015*1.7018*1.7004
11/07/2004 17:35:00*1.7018*1.7016*1.7019*1.70105
11/07/2004 17:40:00*1.70175*1.7003*1.702*1.7003
11/07/2004 17:45:00*1.7007*1.7005*1.70175*1.6997
11/07/2004 17:50:00*1.7006*1.6994*1.70085*1.69895
11/07/2004 17:55:00*1.69945*1.70005*1.70005*1.69925
11/07/2004 18:00:00*1.6998*1.6984*1.70045*1.69805
11/07/2004 18:05:00*1.6983*1.6979*1.69865*1.6976
11/07/2004 18:10:00*1.69815*1.6988*1.6988*1.69765
11/07/2004 18:15:00*1.6987*1.69855*1.69925*1.6984
11/07/2004 18:20:00*1.69865*1.6983*1.69875*1.6982
11/07/2004 18:25:00*1.6984*1.69835*1.69875*1.69815
11/07/2004 18:30:00*1.6987*1.6989*1.6989*1.6982
11/07/2004 18:35:00*1.69895*1.6988*1.69895*1.69825
11/07/2004 18:40:00*1.69895*1.6985*1.699*1.6984
11/07/2004 18:45:00*1.69855*1.6982*1.69915*1.6977
11/07/2004 18:50:00*1.6983*1.6994*1.70075*1.69815
11/07/2004 18:55:00*1.69935*1.6995*1.69975*1.69815
11/07/2004 19:00:00*1.69945*1.6994*1.6998*1.69905
11/07/2004 19:05:00*1.69955*1.6993*1.69975*1.69845
11/07/2004 19:10:00*1.69945*1.7001*1.70155*1.6987
11/07/2004 19:15:00*1.7002*1.6994*1.70045*1.69925
11/07/2004 19:20:00*1.69965*1.6996*1.70025*1.6989
11/07/2004 19:25:00*1.69965*1.6986*1.69995*1.69855
11/07/2004 19:30:00*1.699*1.6986*1.6993*1.6985
11/07/2004 19:35:00*1.69865*1.69975*1.70045*1.6986
11/07/2004 19:40:00*1.69985*1.7009*1.70135*1.69975
11/07/2004 19:45:00*1.7009*1.7007*1.7011*1.70005
11/07/2004 19:50:00*1.7008*1.7006*1.70105*1.7002
11/07/2004 19:55:00*1.7005*1.7005*1.70065*1.69995
11/07/2004 20:00:00*1.7005*1.7003*1.70115*1.70005
11/07/2004 20:05:00*1.70075*1.6998*1.70095*1.6996
11/07/2004 20:10:00*1.6997*1.7009*1.70125*1.6997
11/07/2004 20:15:00*1.7006*1.7012*1.70205*1.7006
11/07/2004 20:20:00*1.70135*1.7017*1.70215*1.7006
11/07/2004 20:25:00*1.7016*1.7013*1.70185*1.7011
11/07/2004 20:30:00*1.70135*1.7017*1.70195*1.701
11/07/2004 20:35:00*1.7017*1.70165*1.70205*1.70135
11/07/2004 20:40:00*1.70145*1.7019*1.70225*1.7013
11/07/2004 20:45:00*1.70175*1.7016*1.70205*1.70135
11/07/2004 20:50:00*1.7015*1.70155*1.70195*1.70095
11/07/2004 20:55:00*1.7013*1.7017*1.70195*1.7008
11/07/2004 21:00:00*1.7015*1.7017*1.70225*1.70135
11/07/2004 21:05:00*1.7017*1.7021*1.7025*1.7011
11/07/2004 21:10:00*1.70245*1.70205*1.70245*1.7016
11/07/2004 21:15:00*1.702*1.70195*1.70245*1.7017
11/07/2004 21:20:00*1.70215*1.7023*1.7023*1.7016
11/07/2004 21:25:00*1.70215*1.70235*1.70295*1.702
11/07/2004 21:30:00*1.70235*1.70235*1.70295*1.7021
11/07/2004 21:35:00*1.7025*1.70265*1.70325*1.7022
11/07/2004 21:40:00*1.7026*1.7031*1.70355*1.7024
11/07/2004 21:45:00*1.7031*1.703*1.70365*1.7027
11/07/2004 21:50:00*1.70325*1.7026*1.70335*1.7017
11/07/2004 21:55:00*1.70255*1.7026*1.7029*1.702
11/07/2004 22:00:00*1.7027*1.7018*1.7034*1.7013
11/07/2004 22:05:00*1.70185*1.702*1.70235*1.70165
11/07/2004 22:10:00*1.70175*1.70205*1.70265*1.70135
11/07/2004 22:15:00*1.7022*1.7024*1.7028*1.70155
11/07/2004 22:20:00*1.70245*1.7022*1.70275*1.7017
11/07/2004 22:25:00*1.7019*1.7016*1.7022*1.7015
11/07/2004 22:30:00*1.70125*1.7017*1.70195*1.70125
11/07/2004 22:35:00*1.7015*1.70135*1.7017*1.701
11/07/2004 22:40:00*1.70155*1.7021*1.70215*1.70095
11/07/2004 22:45:00*1.702*1.7016*1.7021*1.70145
11/07/2004 22:50:00*1.7017*1.70125*1.70215*1.70085
11/07/2004 22:55:00*1.7018*1.703*1.7035*1.70125
11/07/2004 23:00:00*1.7029*1.7043*1.7052*1.70285
11/07/2004 23:05:00*1.7043*1.7047*1.7053*1.7036
11/07/2004 23:10:00*1.7048*1.7066*1.70685*1.70385
11/07/2004 23:15:00*1.7068*1.7066*1.70705*1.70555
11/07/2004 23:20:00*1.7063*1.7061*1.70665*1.7043
11/07/2004 23:25:00*1.70605*1.7068*1.70695*1.70575
11/07/2004 23:30:00*1.70665*1.7076*1.708*1.7065
11/07/2004 23:35:00*1.7074*1.7074*1.70875*1.707
11/07/2004 23:40:00*1.7073*1.7075*1.7083*1.707
11/07/2004 23:45:00*1.7076*1.7062*1.7082*1.706
11/07/2004 23:50:00*1.70585*1.7065*1.70665*1.7058
11/07/2004 23:55:00*1.70615*1.7058*1.7065*1.7054
11/08/2004 00:00:00*1.7057*1.706*1.70645*1.70545
11/08/2004 00:05:00*1.70605*1.7064*1.7064*1.7054
11/08/2004 00:10:00*1.7062*1.7059*1.7066*1.7057
11/08/2004 00:15:00*1.706*1.7056*1.7061*1.7055
11/08/2004 00:20:00*1.70575*1.7054*1.70595*1.70505
11/08/2004 00:25:00*1.70555*1.7058*1.70605*1.705
11/08/2004 00:30:00*1.707*1.7054*1.707*1.70505
11/08/2004 00:35:00*1.7056*1.7067*1.7068*1.70505
11/08/2004 00:40:00*1.7063*1.7066*1.7071*1.70595
11/08/2004 00:45:00*1.7061*1.7062*1.7067*1.70575
11/08/2004 00:50:00*1.7062*1.70635*1.7071*1.70545
11/08/2004 00:55:00*1.7064*1.7067*1.70695*1.70565
11/08/2004 01:00:00*1.7069*1.7064*1.70705*1.70605
11/08/2004 01:05:00*1.7062*1.7063*1.7068*1.70495
11/08/2004 01:10:00*1.7063*1.7072*1.7075*1.70555
11/08/2004 01:15:00*1.7073*1.7067*1.7076*1.7065
11/08/2004 01:20:00*1.7068*1.7069*1.70735*1.706
11/08/2004 01:25:00*1.7068*1.7065*1.7072*1.70595
11/08/2004 01:30:00*1.7066*1.7074*1.7077*1.7064
11/08/2004 01:35:00*1.70725*1.7069*1.7075*1.7062
11/08/2004 01:40:00*1.70705*1.7071*1.7076*1.7064
11/08/2004 01:45:00*1.707*1.7073*1.70755*1.7065
11/08/2004 01:50:00*1.70735*1.7071*1.7076*1.70665
11/08/2004 01:55:00*1.7067*1.7067*1.7075*1.70665
11/08/2004 02:00:00*1.7069*1.707*1.7075*1.7065
11/08/2004 02:05:00*1.7065*1.7071*1.70775*1.7065
11/08/2004 02:10:00*1.7073*1.7076*1.7084*1.70705
11/08/2004 02:15:00*1.7077*1.7077*1.7089*1.7069
11/08/2004 02:20:00*1.7078*1.70675*1.7083*1.7061
11/08/2004 02:25:00*1.7066*1.7069*1.7075*1.7063
11/08/2004 02:30:00*1.70685*1.70825*1.7091*1.70625
11/08/2004 02:40:00*1.7082*1.7086*1.7092*1.707
11/08/2004 02:45:00*1.7077*1.7079*1.70885*1.707
11/08/2004 02:50:00*1.7079*1.70765*1.7086*1.7075
11/08/2004 02:55:00*1.70775*1.7067*1.7082*1.70625
11/08/2004 03:00:00*1.7068*1.7071*1.7075*1.7064
11/08/2004 03:05:00*1.7072*1.7069*1.70775*1.70655
11/08/2004 03:10:00*1.70665*1.70665*1.7074*1.70615
11/08/2004 03:15:00*1.7066*1.7074*1.70745*1.706
11/08/2004 03:20:00*1.7074*1.707*1.7079*1.7066
11/08/2004 03:25:00*1.70695*1.7064*1.70735*1.70595
11/08/2004 03:30:00*1.70635*1.7072*1.7078*1.70565
11/08/2004 03:35:00*1.7068*1.7068*1.7073*1.7063
11/08/2004 03:40:00*1.7069*1.70615*1.7074*1.70595
11/08/2004 03:45:00*1.70645*1.70645*1.7068*1.70555
11/08/2004 03:50:00*1.7064*1.7064*1.7067*1.7058
11/08/2004 03:55:00*1.706*1.7057*1.7064*1.70555
11/08/2004 04:00:00*1.7056*1.7058*1.7061*1.7052
11/08/2004 04:05:00*1.7056*1.7054*1.706*1.7046
11/08/2004 04:10:00*1.7053*1.7059*1.7063*1.70515
11/08/2004 04:15:00*1.70555*1.70615*1.7067*1.70545
11/08/2004 04:20:00*1.70635*1.7073*1.7079*1.70615
11/08/2004 04:25:00*1.70725*1.7067*1.7081*1.70635
11/08/2004 04:30:00*1.7066*1.705*1.7072*1.7045
11/08/2004 04:35:00*1.7046*1.70485*1.7059*1.70445
11/08/2004 04:40:00*1.7047*1.7023*1.7055*1.70135
11/08/2004 04:45:00*1.7024*1.7019*1.7034*1.7007
11/08/2004 04:50:00*1.7023*1.7031*1.7036*1.70175
11/08/2004 04:55:00*1.70285*1.7027*1.7033*1.70155
11/08/2004 05:00:00*1.7029*1.7025*1.7034*1.70145
11/08/2004 05:05:00*1.7025*1.7034*1.70405*1.702
11/08/2004 05:10:00*1.70355*1.7035*1.7045*1.7028
11/08/2004 05:15:00*1.70345*1.7043*1.7045*1.7032
11/08/2004 05:20:00*1.7043*1.705*1.7054*1.70395
11/08/2004 05:25:00*1.7049*1.70525*1.7058*1.7046
11/08/2004 05:30:00*1.7052*1.7048*1.7056*1.70435
11/08/2004 05:35:00*1.7048*1.706*1.706*1.70425
11/08/2004 05:40:00*1.7057*1.705*1.706*1.7047
11/08/2004 05:45:00*1.7051*1.7053*1.70595*1.7043
11/08/2004 05:50:00*1.7055*1.7062*1.7066*1.7052
11/08/2004 05:55:00*1.7062*1.7059*1.7064*1.7054
11/08/2004 06:00:00*1.7058*1.7065*1.7067*1.70555
11/08/2004 06:05:00*1.7065*1.7064*1.7073*1.706
11/08/2004 06:10:00*1.70635*1.7067*1.707*1.70575
11/08/2004 06:15:00*1.7065*1.70565*1.7067*1.7054
11/08/2004 06:20:00*1.7058*1.7057*1.7066*1.7052
11/08/2004 06:25:00*1.7067*1.70525*1.7067*1.70485
11/08/2004 06:30:00*1.7052*1.7053*1.70625*1.70475
11/08/2004 06:35:00*1.7056*1.7064*1.7068*1.7053
11/08/2004 06:40:00*1.7067*1.7057*1.7067*1.70515
11/08/2004 06:45:00*1.7058*1.7055*1.7063*1.70525
11/08/2004 06:50:00*1.7056*1.70495*1.7062*1.70465
11/08/2004 06:55:00*1.7049*1.70575*1.7061*1.70465
11/08/2004 07:00:00*1.70605*1.70555*1.70655*1.7053
11/08/2004 07:05:00*1.7054*1.7058*1.7066*1.70525
11/08/2004 07:10:00*1.706*1.70615*1.70675*1.70515
11/08/2004 07:15:00*1.7062*1.7058*1.7069*1.7051
11/08/2004 07:20:00*1.7057*1.7046*1.7063*1.7046
11/08/2004 07:25:00*1.705*1.70615*1.70635*1.7046
11/08/2004 07:30:00*1.7054*1.70515*1.7064*1.7048
11/08/2004 07:35:00*1.705*1.7034*1.7056*1.70245
11/08/2004 07:40:00*1.70335*1.70395*1.70425*1.70295
11/08/2004 07:45:00*1.704*1.70315*1.7045*1.7022
11/08/2004 07:50:00*1.7033*1.7036*1.704*1.70285
11/08/2004 07:55:00*1.70365*1.70465*1.7048*1.7031
11/08/2004 08:00:00*1.7045*1.7048*1.70545*1.70405
11/08/2004 08:05:00*1.705*1.7053*1.7063*1.70465
11/08/2004 08:10:00*1.7052*1.7039*1.70545*1.70335
11/08/2004 08:15:00*1.7038*1.7031*1.7043*1.70265
11/08/2004 08:20:00*1.7028*1.7024*1.7032*1.7015
11/08/2004 08:25:00*1.7022*1.70255*1.70275*1.70135
11/08/2004 08:30:00*1.7024*1.7024*1.70325*1.70205
11/08/2004 08:35:00*1.70275*1.7029*1.7036*1.70165
11/08/2004 08:40:00*1.70285*1.7032*1.70355*1.7022
11/08/2004 08:45:00*1.7031*1.70295*1.70405*1.70245
11/08/2004 08:50:00*1.7032*1.7032*1.7038*1.70265
11/08/2004 08:55:00*1.7031*1.7031*1.70405*1.7025
11/08/2004 09:00:00*1.703*1.70355*1.7043*1.7027
11/08/2004 09:05:00*1.7019*1.7033*1.70395*1.7019
11/08/2004 09:10:00*1.70335*1.70395*1.7051*1.7022
11/08/2004 09:15:00*1.70375*1.70395*1.70465*1.70335
11/08/2004 09:20:00*1.70415*1.70415*1.70455*1.7036
11/08/2004 09:25:00*1.7042*1.7043*1.7049*1.70375
11/08/2004 09:30:00*1.7045*1.7053*1.7053*1.70365
11/08/2004 09:35:00*1.7055*1.7071*1.7075*1.7045
11/08/2004 09:40:00*1.7069*1.707*1.70755*1.70625
11/08/2004 09:45:00*1.70705*1.7071*1.7077*1.7064
11/08/2004 09:50:00*1.70695*1.7076*1.7078*1.70675
11/08/2004 09:55:00*1.7075*1.7073*1.70815*1.7071
11/08/2004 10:00:00*1.7074*1.70815*1.7092*1.70715
11/08/2004 10:05:00*1.70835*1.70855*1.70895*1.707
11/08/2004 10:10:00*1.7086*1.7089*1.70945*1.707
11/08/2004 10:15:00*1.709*1.7091*1.7095*1.7084
11/08/2004 10:20:00*1.70925*1.70995*1.7113*1.7087
11/08/2004 10:25:00*1.7098*1.70965*1.7107*1.70945
11/08/2004 10:30:00*1.7099*1.71085*1.7116*1.7092
11/08/2004 10:35:00*1.71095*1.71085*1.7125*1.7104
11/08/2004 10:40:00*1.7112*1.7113*1.71195*1.71045
11/08/2004 10:45:00*1.71125*1.71085*1.7121*1.7107
11/08/2004 10:50:00*1.7108*1.7105*1.7116*1.71015
11/08/2004 10:55:00*1.7107*1.71005*1.711*1.70945
11/08/2004 11:00:00*1.70995*1.70875*1.7105*1.70855
11/08/2004 11:05:00*1.7082*1.7087*1.7098*1.7082
11/08/2004 11:10:00*1.7085*1.7082*1.7091*1.70805
11/08/2004 11:15:00*1.70815*1.7084*1.709*1.70745
11/08/2004 11:20:00*1.7086*1.7082*1.7089*1.707
11/08/2004 11:25:00*1.7083*1.70745*1.7086*1.70705
11/08/2004 11:30:00*1.7078*1.7079*1.7084*1.707
11/08/2004 11:35:00*1.708*1.70775*1.7088*1.7075
11/08/2004 11:40:00*1.7077*1.7078*1.70845*1.7073
11/08/2004 11:45:00*1.708*1.7066*1.7084*1.70605
11/08/2004 11:50:00*1.70645*1.7074*1.7083*1.7064
11/08/2004 11:55:00*1.70745*1.70685*1.7078*1.7064
11/08/2004 12:00:00*1.70685*1.7066*1.7072*1.706
11/08/2004 12:05:00*1.7069*1.70665*1.7075*1.7059
11/08/2004 12:10:00*1.70655*1.7053*1.70705*1.70515
11/08/2004 12:15:00*1.7055*1.7059*1.70665*1.70495
11/08/2004 12:20:00*1.7061*1.7057*1.70635*1.70515
11/08/2004 12:25:00*1.7056*1.7055*1.706*1.70495
11/08/2004 12:30:00*1.7055*1.7051*1.706*1.70495
11/08/2004 12:35:00*1.70545*1.7063*1.7066*1.7051
11/08/2004 12:40:00*1.70605*1.7059*1.70645*1.70545
11/08/2004 12:45:00*1.70565*1.7059*1.7064*1.70535
11/08/2004 12:50:00*1.7062*1.7059*1.7066*1.70545
11/08/2004 12:55:00*1.706*1.7059*1.707*1.70565
11/08/2004 13:00:00*1.7059*1.7065*1.7065*1.70555
11/08/2004 13:05:00*1.7063*1.7064*1.70705*1.706
11/08/2004 13:10:00*1.7067*1.707*1.70795*1.7064
11/08/2004 13:15:00*1.70705*1.7068*1.7082*1.7064
11/08/2004 13:20:00*1.7069*1.7073*1.7077*1.7061
11/08/2004 13:25:00*1.7074*1.70735*1.70765*1.7063
11/08/2004 13:30:00*1.70645*1.7075*1.7091*1.7063
11/08/2004 13:35:00*1.7071*1.70705*1.7081*1.7062
11/08/2004 13:40:00*1.7069*1.7067*1.7075*1.70615
11/08/2004 13:45:00*1.7068*1.707*1.7077*1.70625
11/08/2004 13:50:00*1.7066*1.7071*1.70725*1.7064
11/08/2004 13:55:00*1.70705*1.7067*1.7073*1.7057
11/08/2004 14:00:00*1.7064*1.7081*1.7081*1.70615
11/08/2004 14:05:00*1.7074*1.7082*1.7086*1.7073
11/08/2004 14:10:00*1.708*1.708*1.7089*1.7077
11/08/2004 14:15:00*1.70795*1.70785*1.7087*1.70725
11/08/2004 14:20:00*1.70785*1.7095*1.7095*1.7072
11/08/2004 14:25:00*1.7091*1.7077*1.7095*1.7076
11/08/2004 14:30:00*1.70785*1.7071*1.7082*1.70685
11/08/2004 14:35:00*1.7072*1.70755*1.7082*1.70675
11/08/2004 14:40:00*1.70765*1.7075*1.7085*1.70615
11/08/2004 14:45:00*1.7073*1.7065*1.7075*1.7057
11/08/2004 14:50:00*1.70645*1.7062*1.7071*1.7059
11/08/2004 14:55:00*1.70635*1.7058*1.70675*1.705
11/08/2004 15:00:00*1.7058*1.7058*1.7067*1.7054
11/08/2004 15:05:00*1.7058*1.70525*1.7061*1.70415
11/08/2004 15:10:00*1.7051*1.7062*1.70645*1.70485
11/08/2004 15:15:00*1.70615*1.7056*1.7062*1.70505
11/08/2004 15:20:00*1.7056*1.7055*1.7061*1.70515
11/08/2004 15:25:00*1.70555*1.7046*1.706*1.7042
11/08/2004 15:30:00*1.70455*1.7049*1.7056*1.70435
11/08/2004 15:35:00*1.7051*1.705*1.7057*1.70465
11/08/2004 15:40:00*1.7047*1.7052*1.7058*1.7047
11/08/2004 15:45:00*1.7054*1.7059*1.70685*1.70465
11/08/2004 15:50:00*1.706*1.7055*1.70625*1.70485
11/08/2004 15:55:00*1.70545*1.70505*1.7064*1.70495
11/08/2004 16:00:00*1.7054*1.7055*1.70625*1.70485
11/08/2004 16:05:00*1.7057*1.705*1.7062*1.7048
11/08/2004 16:10:00*1.70525*1.7051*1.70545*1.70465
11/08/2004 16:15:00*1.7053*1.7049*1.70545*1.7048
11/08/2004 16:20:00*1.70495*1.7048*1.7051*1.70465
11/08/2004 16:25:00*1.705*1.7048*1.70525*1.7043
11/08/2004 16:30:00*1.7047*1.7049*1.70515*1.70425
11/08/2004 16:35:00*1.7049*1.7042*1.7051*1.70385
11/08/2004 16:40:00*1.7041*1.704*1.7053*1.7035
11/08/2004 16:45:00*1.70395*1.705*1.7054*1.70395
11/08/2004 16:50:00*1.70485*1.7046*1.7056*1.7044
11/08/2004 16:55:00*1.705*1.7048*1.7053*1.7042
11/08/2004 17:00:00*1.7047*1.705*1.7063*1.7045
