01/05/2004 17:05:00*1.69810*1.69810*1.69810*1.69810
01/05/2004 17:10:00*1.69805*1.69805*1.69805*1.69805
01/05/2004 17:15:00*1.69805*1.69805*1.69805*1.69805
01/05/2004 17:20:00*1.69805*1.69805*1.69805*1.69805
01/05/2004 17:25:00*1.69805*1.69805*1.69805*1.69805
01/05/2004 17:30:00*1.69800*1.69800*1.69800*1.69800
01/05/2004 17:35:00*1.69790*1.69790*1.69790*1.69790
01/05/2004 17:40:00*1.69820*1.69820*1.69820*1.69820
01/05/2004 17:45:00*1.69800*1.69800*1.69800*1.69800
01/05/2004 17:50:00*1.69800*1.69800*1.69800*1.69800
01/05/2004 17:55:00*1.69830*1.69830*1.69830*1.69830
01/05/2004 18:00:00*1.69830*1.69850*1.69850*1.69830
01/05/2004 18:05:00*1.69830*1.69830*1.69850*1.69830
01/05/2004 18:10:00*1.69820*1.69820*1.69820*1.69820
01/05/2004 18:15:00*1.69770*1.69790*1.69790*1.69770
01/05/2004 18:20:00*1.69800*1.69800*1.69810*1.69790
01/05/2004 18:25:00*1.69795*1.69795*1.69795*1.69795
01/05/2004 18:30:00*1.69810*1.69820*1.69830*1.69800
01/05/2004 18:35:00*1.69830*1.69830*1.69830*1.69830
01/05/2004 18:40:00*1.69830*1.69830*1.69830*1.69830
01/05/2004 18:45:00*1.69820*1.69810*1.69820*1.69800
01/05/2004 18:50:00*1.69800*1.69800*1.69800*1.69760
01/05/2004 18:55:00*1.69820*1.69770*1.69820*1.69710
01/05/2004 19:00:00*1.69810*1.69800*1.69810*1.69760
01/05/2004 19:05:00*1.69760*1.69790*1.69790*1.69750
01/05/2004 19:10:00*1.69780*1.69800*1.69810*1.69760
01/05/2004 19:15:00*1.69795*1.69795*1.69795*1.69795
01/05/2004 19:20:00*1.69800*1.69800*1.69800*1.69800
01/05/2004 19:25:00*1.69830*1.69830*1.69830*1.69800
01/05/2004 19:30:00*1.69830*1.69830*1.69830*1.69830
01/05/2004 19:35:00*1.69780*1.69730*1.69830*1.69710
01/05/2004 19:40:00*1.69750*1.69800*1.69830*1.69710
01/05/2004 19:45:00*1.69820*1.69760*1.69830*1.69760
01/05/2004 19:50:00*1.69780*1.69760*1.69780*1.69750
01/05/2004 19:55:00*1.69730*1.69760*1.69800*1.69730
01/05/2004 20:00:00*1.69770*1.69890*1.69900*1.69760
01/05/2004 20:05:00*1.69870*1.69860*1.69890*1.69860
01/05/2004 20:10:00*1.69850*1.69890*1.69910*1.69850
01/05/2004 20:15:00*1.69880*1.69900*1.69930*1.69880
01/05/2004 20:20:00*1.69910*1.69930*1.69960*1.69860
01/05/2004 20:25:00*1.69925*1.69925*1.69925*1.69925
01/05/2004 20:30:00*1.69900*1.69830*1.69910*1.69760
01/05/2004 20:35:00*1.69920*1.69930*1.69930*1.69920
01/05/2004 20:40:00*1.69940*1.69950*1.69980*1.69940
01/05/2004 20:45:00*1.69960*1.69960*1.69980*1.69940
01/05/2004 20:50:00*1.69970*1.69950*1.69980*1.69930
01/05/2004 20:55:00*1.69970*1.69970*1.69980*1.69940
01/05/2004 21:00:00*1.69970*1.69970*1.69970*1.69960
01/05/2004 21:05:00*1.69920*1.69940*1.69970*1.69920
01/05/2004 21:10:00*1.69930*1.69930*1.69940*1.69930
01/05/2004 21:15:00*1.69940*1.69960*1.69960*1.69910
01/05/2004 21:20:00*1.69950*1.69950*1.69960*1.69940
01/05/2004 21:25:00*1.69960*1.69960*1.69960*1.69950
01/05/2004 21:30:00*1.69940*1.69940*1.69940*1.69880
01/05/2004 21:35:00*1.69930*1.69960*1.69960*1.69880
01/05/2004 21:40:00*1.69880*1.69900*1.69900*1.69870
01/05/2004 21:45:00*1.69890*1.69900*1.69900*1.69870
01/05/2004 21:50:00*1.69930*1.69890*1.69930*1.69880
01/05/2004 21:55:00*1.69900*1.69900*1.69900*1.69890
01/05/2004 22:00:00*1.69880*1.69870*1.69880*1.69870
01/05/2004 22:05:00*1.69900*1.69890*1.69900*1.69890
01/05/2004 22:10:00*1.69860*1.69900*1.69900*1.69860
01/05/2004 22:15:00*1.69890*1.69890*1.69900*1.69860
01/05/2004 22:20:00*1.69880*1.69900*1.69900*1.69880
01/05/2004 22:25:00*1.69900*1.69900*1.69900*1.69900
01/05/2004 22:30:00*1.69910*1.69910*1.69910*1.69910
01/05/2004 22:35:00*1.69900*1.69890*1.69900*1.69890
01/05/2004 22:40:00*1.69910*1.69890*1.69910*1.69880
01/05/2004 22:45:00*1.69910*1.69900*1.69910*1.69900
01/05/2004 22:50:00*1.69910*1.69910*1.69910*1.69910
01/05/2004 22:55:00*1.69915*1.69915*1.69915*1.69915
01/05/2004 23:00:00*1.69900*1.69900*1.69900*1.69900
01/05/2004 23:05:00*1.69910*1.69910*1.69910*1.69910
01/05/2004 23:10:00*1.69910*1.69910*1.69910*1.69910
01/05/2004 23:15:00*1.69910*1.69910*1.69910*1.69910
01/05/2004 23:20:00*1.69915*1.69915*1.69915*1.69915
01/05/2004 23:25:00*1.69915*1.69915*1.69915*1.69915
01/05/2004 23:30:00*1.69900*1.69920*1.69920*1.69890
01/05/2004 23:35:00*1.69910*1.69910*1.69940*1.69900
01/05/2004 23:40:00*1.69940*1.69950*1.69980*1.69910
01/05/2004 23:45:00*1.69960*1.69950*1.69980*1.69920
01/05/2004 23:50:00*1.69910*1.69970*1.69970*1.69910
01/05/2004 23:55:00*1.69960*1.69950*1.69960*1.69910
01/06/2004 00:00:00*1.69950*1.69980*1.69980*1.69950
01/06/2004 00:05:00*1.69970*1.69960*1.69970*1.69930
01/06/2004 00:10:00*1.69970*1.69960*1.69970*1.69950
01/06/2004 00:15:00*1.69920*1.69920*1.69960*1.69920
01/06/2004 00:20:00*1.69960*1.69950*1.69960*1.69930
01/06/2004 00:25:00*1.69960*1.69960*1.69960*1.69940
01/06/2004 00:30:00*1.69960*1.69960*1.69960*1.69960
01/06/2004 00:35:00*1.69940*1.69930*1.69960*1.69930
01/06/2004 00:40:00*1.69960*1.69960*1.69960*1.69960
01/06/2004 00:45:00*1.69970*1.69960*1.69970*1.69960
01/06/2004 00:50:00*1.69940*1.69960*1.69960*1.69940
01/06/2004 00:55:00*1.69950*1.69960*1.69960*1.69940
01/06/2004 01:00:00*1.69970*1.69960*1.69970*1.69950
01/06/2004 01:05:00*1.69960*1.69960*1.69960*1.69960
01/06/2004 01:10:00*1.69940*1.69960*1.69960*1.69940
01/06/2004 01:15:00*1.69960*1.69950*1.69960*1.69930
01/06/2004 01:20:00*1.69940*1.69940*1.69950*1.69920
01/06/2004 01:25:00*1.69950*1.69940*1.69950*1.69940
01/06/2004 01:30:00*1.69940*1.69920*1.69940*1.69910
01/06/2004 01:35:00*1.69940*1.69910*1.69940*1.69910
01/06/2004 01:40:00*1.69930*1.69860*1.69930*1.69860
01/06/2004 01:45:00*1.69840*1.69840*1.69860*1.69810
01/06/2004 01:50:00*1.69800*1.69820*1.69850*1.69800
01/06/2004 01:55:00*1.69825*1.69825*1.69825*1.69825
01/06/2004 02:00:00*1.69870*1.69870*1.69890*1.69830
01/06/2004 02:05:00*1.69840*1.69840*1.69870*1.69830
01/06/2004 02:10:00*1.69870*1.69800*1.69870*1.69800
01/06/2004 02:15:00*1.69820*1.69870*1.69880*1.69820
01/06/2004 02:20:00*1.69830*1.69870*1.69880*1.69830
01/06/2004 02:25:00*1.69900*1.69930*1.69930*1.69900
01/06/2004 02:30:00*1.69950*1.69920*1.69950*1.69920
01/06/2004 02:35:00*1.69930*1.69890*1.69940*1.69880
01/06/2004 02:40:00*1.69900*1.69890*1.69910*1.69850
01/06/2004 02:45:00*1.69900*1.69950*1.69960*1.69890
01/06/2004 02:50:00*1.69940*1.69900*1.69970*1.69900
01/06/2004 02:55:00*1.69900*1.69940*1.69950*1.69900
01/06/2004 03:00:00*1.69900*1.69970*1.69970*1.69900
01/06/2004 03:05:00*1.69995*1.70030*1.70030*1.69975
01/06/2004 03:10:00*1.70020*1.70000*1.70020*1.69990
01/06/2004 03:15:00*1.69970*1.69960*1.69990*1.69930
01/06/2004 03:20:00*1.69950*1.69960*1.70000*1.69930
01/06/2004 03:25:00*1.69970*1.69960*1.69970*1.69960
01/06/2004 03:30:00*1.69960*1.69970*1.69970*1.69950
01/06/2004 03:35:00*1.69950*1.69960*1.69970*1.69950
01/06/2004 03:40:00*1.69950*1.69940*1.69960*1.69940
01/06/2004 03:45:00*1.69930*1.69950*1.69950*1.69930
01/06/2004 03:50:00*1.69960*1.69920*1.69960*1.69920
01/06/2004 03:55:00*1.69920*1.69940*1.69970*1.69920
01/06/2004 04:00:00*1.69950*1.69930*1.69970*1.69930
01/06/2004 04:05:00*1.69970*1.69910*1.69970*1.69910
01/06/2004 04:10:00*1.69970*1.69940*1.69970*1.69940
01/06/2004 04:15:00*1.69950*1.69930*1.69950*1.69910
01/06/2004 04:20:00*1.69940*1.69910*1.69950*1.69900
01/06/2004 04:25:00*1.69890*1.69890*1.69910*1.69870
01/06/2004 04:30:00*1.69870*1.69870*1.69910*1.69870
01/06/2004 04:35:00*1.69900*1.69880*1.69900*1.69870
01/06/2004 04:40:00*1.69890*1.69880*1.69890*1.69870
01/06/2004 04:45:00*1.69890*1.69870*1.69890*1.69870
01/06/2004 04:50:00*1.69880*1.69910*1.69940*1.69880
01/06/2004 04:55:00*1.69910*1.69920*1.69920*1.69900
01/06/2004 05:00:00*1.69900*1.69880*1.69930*1.69880
01/06/2004 05:05:00*1.69900*1.69870*1.69920*1.69860
01/06/2004 05:10:00*1.69870*1.69870*1.69910*1.69860
01/06/2004 05:15:00*1.69870*1.69880*1.69900*1.69860
01/06/2004 05:20:00*1.69850*1.69840*1.69870*1.69840
01/06/2004 05:25:00*1.69850*1.69870*1.69880*1.69830
01/06/2004 05:30:00*1.69920*1.69850*1.69920*1.69850
01/06/2004 05:35:00*1.69870*1.69810*1.69870*1.69780
01/06/2004 05:40:00*1.69820*1.69820*1.69820*1.69820
01/06/2004 05:45:00*1.69820*1.69810*1.69820*1.69760
01/06/2004 05:50:00*1.69800*1.69770*1.69800*1.69750
01/06/2004 05:55:00*1.69770*1.69770*1.69780*1.69720
01/06/2004 06:00:00*1.69780*1.69680*1.69780*1.69680
01/06/2004 06:05:00*1.69680*1.69690*1.69720*1.69680
01/06/2004 06:10:00*1.69690*1.69590*1.69690*1.69550
01/06/2004 06:15:00*1.69570*1.69680*1.69680*1.69550
01/06/2004 06:20:00*1.69670*1.69600*1.69670*1.69600
01/06/2004 06:25:00*1.69610*1.69610*1.69610*1.69610
01/06/2004 06:30:00*1.69610*1.69640*1.69680*1.69610
01/06/2004 06:35:00*1.69630*1.69620*1.69670*1.69610
01/06/2004 06:40:00*1.69610*1.69620*1.69670*1.69610
01/06/2004 06:45:00*1.69620*1.69670*1.69670*1.69620
01/06/2004 06:50:00*1.69620*1.69630*1.69670*1.69620
01/06/2004 06:55:00*1.69640*1.69630*1.69640*1.69620
01/06/2004 07:00:00*1.69610*1.69610*1.69630*1.69610
01/06/2004 07:05:00*1.69600*1.69660*1.69680*1.69600
01/06/2004 07:10:00*1.69660*1.69690*1.69700*1.69640
01/06/2004 07:15:00*1.69640*1.69660*1.69680*1.69640
01/06/2004 07:20:00*1.69665*1.69665*1.69665*1.69665
01/06/2004 07:25:00*1.69620*1.69660*1.69660*1.69620
01/06/2004 07:30:00*1.69660*1.69660*1.69660*1.69650
01/06/2004 07:35:00*1.69670*1.69690*1.69690*1.69660
01/06/2004 07:40:00*1.69680*1.69670*1.69680*1.69640
01/06/2004 07:45:00*1.69690*1.69650*1.69700*1.69650
01/06/2004 07:50:00*1.69650*1.69660*1.69670*1.69640
01/06/2004 07:55:00*1.69680*1.69670*1.69680*1.69650
01/06/2004 08:00:00*1.69680*1.69690*1.69690*1.69670
01/06/2004 08:05:00*1.69680*1.69760*1.69760*1.69670
01/06/2004 08:10:00*1.69750*1.69730*1.69770*1.69730
01/06/2004 08:15:00*1.69720*1.69790*1.69790*1.69720
01/06/2004 08:20:00*1.69780*1.69780*1.69790*1.69780
01/06/2004 08:25:00*1.69760*1.69820*1.69820*1.69760
01/06/2004 08:30:00*1.69800*1.69810*1.69810*1.69760
01/06/2004 08:35:00*1.69800*1.69780*1.69840*1.69760
01/06/2004 08:40:00*1.69780*1.69780*1.69820*1.69780
01/06/2004 08:45:00*1.69800*1.69800*1.69810*1.69780
01/06/2004 08:50:00*1.69800*1.69790*1.69800*1.69780
01/06/2004 08:55:00*1.69810*1.69730*1.69810*1.69720
01/06/2004 09:00:00*1.69740*1.69740*1.69770*1.69720
01/06/2004 09:05:00*1.69750*1.69760*1.69760*1.69750
01/06/2004 09:10:00*1.69760*1.69760*1.69780*1.69740
01/06/2004 09:15:00*1.69760*1.69780*1.69780*1.69760
01/06/2004 09:20:00*1.69830*1.69800*1.69830*1.69770
01/06/2004 09:25:00*1.69810*1.69790*1.69820*1.69780
01/06/2004 09:30:00*1.69770*1.69810*1.69830*1.69760
01/06/2004 09:35:00*1.69810*1.69860*1.69860*1.69810
01/06/2004 09:40:00*1.69860*1.69860*1.69870*1.69820
01/06/2004 09:45:00*1.69830*1.69850*1.69860*1.69830
01/06/2004 09:50:00*1.69840*1.69860*1.69870*1.69840
01/06/2004 09:55:00*1.69870*1.69870*1.69880*1.69870
01/06/2004 10:00:00*1.69880*1.69880*1.69900*1.69870
01/06/2004 10:05:00*1.69890*1.69870*1.69900*1.69870
01/06/2004 10:10:00*1.69860*1.69870*1.69870*1.69850
01/06/2004 10:15:00*1.69860*1.69800*1.69870*1.69800
01/06/2004 10:20:00*1.69810*1.69850*1.69870*1.69810
01/06/2004 10:25:00*1.69850*1.69840*1.69870*1.69840
01/06/2004 10:30:00*1.69870*1.69870*1.69880*1.69860
01/06/2004 10:35:00*1.69870*1.69840*1.69870*1.69830
01/06/2004 10:40:00*1.69860*1.69840*1.69860*1.69810
01/06/2004 10:45:00*1.69830*1.69840*1.69850*1.69800
01/06/2004 10:50:00*1.69840*1.69820*1.69850*1.69820
01/06/2004 10:55:00*1.69830*1.69840*1.69840*1.69800
01/06/2004 11:00:00*1.69830*1.69820*1.69840*1.69800
01/06/2004 11:05:00*1.69830*1.69790*1.69840*1.69790
01/06/2004 11:10:00*1.69810*1.69780*1.69820*1.69770
01/06/2004 11:15:00*1.69800*1.69800*1.69810*1.69770
01/06/2004 11:20:00*1.69790*1.69760*1.69810*1.69740
01/06/2004 11:25:00*1.69740*1.69780*1.69800*1.69740
01/06/2004 11:30:00*1.69780*1.69810*1.69820*1.69770
01/06/2004 11:35:00*1.69820*1.69780*1.69820*1.69780
01/06/2004 11:40:00*1.69800*1.69830*1.69830*1.69780
01/06/2004 11:45:00*1.69840*1.69840*1.69840*1.69840
01/06/2004 11:50:00*1.69840*1.69840*1.69880*1.69830
01/06/2004 11:55:00*1.69850*1.69850*1.69870*1.69830
01/06/2004 12:00:00*1.69850*1.69830*1.69850*1.69830
01/06/2004 12:05:00*1.69830*1.69870*1.69870*1.69830
01/06/2004 12:10:00*1.69850*1.69840*1.69850*1.69830
01/06/2004 12:15:00*1.69870*1.69860*1.69870*1.69830
01/06/2004 12:20:00*1.69850*1.69830*1.69850*1.69830
01/06/2004 12:25:00*1.69830*1.69830*1.69830*1.69830
01/06/2004 12:30:00*1.69860*1.69860*1.69860*1.69860
01/06/2004 12:35:00*1.69860*1.69860*1.69860*1.69860
01/06/2004 12:40:00*1.69800*1.69860*1.69860*1.69800
01/06/2004 12:45:00*1.69810*1.69820*1.69860*1.69810
01/06/2004 12:50:00*1.69830*1.69720*1.69860*1.69710
01/06/2004 12:55:00*1.69790*1.69800*1.69810*1.69720
01/06/2004 13:00:00*1.69790*1.69790*1.69870*1.69750
01/06/2004 13:05:00*1.69850*1.69740*1.69850*1.69720
01/06/2004 13:10:00*1.69840*1.69750*1.69850*1.69740
01/06/2004 13:15:00*1.69780*1.69800*1.69850*1.69750
01/06/2004 13:20:00*1.69810*1.69760*1.69840*1.69730
01/06/2004 13:25:00*1.69750*1.69760*1.69790*1.69750
01/06/2004 13:30:00*1.69810*1.69800*1.69840*1.69760
01/06/2004 13:35:00*1.69810*1.69760*1.69840*1.69760
01/06/2004 13:40:00*1.69800*1.69730*1.69800*1.69720
01/06/2004 13:45:00*1.69730*1.69730*1.69750*1.69720
01/06/2004 13:50:00*1.69890*1.69730*1.69890*1.69720
01/06/2004 13:55:00*1.69780*1.69780*1.69780*1.69780
01/06/2004 14:00:00*1.69790*1.69760*1.69880*1.69740
01/06/2004 14:05:00*1.69730*1.69740*1.69790*1.69730
01/06/2004 14:10:00*1.69730*1.69800*1.69800*1.69730
01/06/2004 14:15:00*1.69790*1.69780*1.69790*1.69740
01/06/2004 14:20:00*1.69790*1.69790*1.69810*1.69770
01/06/2004 14:25:00*1.69810*1.69720*1.69810*1.69720
01/06/2004 14:30:00*1.69810*1.69790*1.69810*1.69790
01/06/2004 14:35:00*1.69800*1.69800*1.69800*1.69800
01/06/2004 14:40:00*1.69800*1.69760*1.69800*1.69760
01/06/2004 14:45:00*1.69780*1.69770*1.69790*1.69730
01/06/2004 14:50:00*1.69780*1.69750*1.69790*1.69730
01/06/2004 14:55:00*1.69780*1.69720*1.69780*1.69690
01/06/2004 15:00:00*1.69780*1.69750*1.69790*1.69750
01/06/2004 15:05:00*1.69780*1.69720*1.69780*1.69720
01/06/2004 15:10:00*1.69780*1.69780*1.69780*1.69780
01/06/2004 15:15:00*1.69780*1.69720*1.69780*1.69720
01/06/2004 15:20:00*1.69780*1.69720*1.69780*1.69720
01/06/2004 15:25:00*1.69690*1.69680*1.69780*1.69680
01/06/2004 15:30:00*1.69685*1.69685*1.69685*1.69685
01/06/2004 15:35:00*1.69780*1.69780*1.69780*1.69780
01/06/2004 15:40:00*1.69680*1.69670*1.69680*1.69660
01/06/2004 15:45:00*1.69670*1.69680*1.69780*1.69670
01/06/2004 15:50:00*1.69670*1.69690*1.69700*1.69670
01/06/2004 15:55:00*1.69770*1.69710*1.69790*1.69700
01/06/2004 16:00:00*1.69680*1.69800*1.69800*1.69680
