05/04/2004 17:05:00*1.69340*1.69340*1.69340*1.69330
05/04/2004 17:10:00*1.69530*1.69400*1.69580*1.69370
05/04/2004 17:15:00*1.69370*1.69380*1.69410*1.69370
05/04/2004 17:20:00*1.69550*1.69550*1.69550*1.69550
05/04/2004 17:25:00*1.69555*1.69555*1.69555*1.69555
05/04/2004 17:30:00*1.69350*1.69350*1.69390*1.69350
05/04/2004 17:35:00*1.69360*1.69370*1.69370*1.69360
05/04/2004 17:40:00*1.69370*1.69380*1.69380*1.69350
05/04/2004 17:45:00*1.69390*1.69380*1.69400*1.69340
05/04/2004 17:50:00*1.69380*1.69380*1.69380*1.69380
05/04/2004 17:55:00*1.69400*1.69400*1.69400*1.69400
05/04/2004 18:00:00*1.69405*1.69400*1.69405*1.69375
05/04/2004 18:05:00*1.69380*1.69350*1.69390*1.69350
05/04/2004 18:10:00*1.69360*1.69360*1.69360*1.69360
05/04/2004 18:15:00*1.69355*1.69355*1.69355*1.69355
05/04/2004 18:20:00*1.69355*1.69355*1.69355*1.69355
05/04/2004 18:25:00*1.69355*1.69355*1.69355*1.69355
05/04/2004 18:30:00*1.69380*1.69380*1.69380*1.69380
05/04/2004 18:35:00*1.69540*1.69360*1.69540*1.69360
05/04/2004 18:40:00*1.69400*1.69390*1.69400*1.69390
05/04/2004 18:45:00*1.69385*1.69385*1.69385*1.69385
05/04/2004 18:50:00*1.69350*1.69350*1.69350*1.69350
05/04/2004 18:55:00*1.69350*1.69350*1.69350*1.69350
05/04/2004 19:00:00*1.69350*1.69350*1.69350*1.69350
05/04/2004 19:05:00*1.69430*1.69430*1.69430*1.69430
05/04/2004 19:10:00*1.69370*1.69400*1.69400*1.69320
05/04/2004 19:15:00*1.69390*1.69410*1.69410*1.69390
05/04/2004 19:20:00*1.69400*1.69380*1.69400*1.69380
05/04/2004 19:25:00*1.69400*1.69410*1.69410*1.69400
05/04/2004 19:30:00*1.69410*1.69410*1.69410*1.69410
05/04/2004 19:35:00*1.69400*1.69430*1.69440*1.69400
05/04/2004 19:40:00*1.69410*1.69430*1.69430*1.69400
05/04/2004 19:45:00*1.69410*1.69420*1.69420*1.69400
05/04/2004 19:50:00*1.69410*1.69400*1.69410*1.69340
05/04/2004 19:55:00*1.69400*1.69410*1.69420*1.69400
05/04/2004 20:00:00*1.69415*1.69415*1.69415*1.69415
05/04/2004 20:05:00*1.69380*1.69340*1.69420*1.69340
05/04/2004 20:10:00*1.69360*1.69400*1.69410*1.69330
05/04/2004 20:15:00*1.69390*1.69410*1.69410*1.69380
05/04/2004 20:20:00*1.69405*1.69405*1.69405*1.69405
05/04/2004 20:25:00*1.69400*1.69410*1.69410*1.69380
05/04/2004 20:30:00*1.69400*1.69370*1.69400*1.69360
05/04/2004 20:35:00*1.69360*1.69360*1.69360*1.69360
05/04/2004 20:40:00*1.69380*1.69350*1.69380*1.69340
05/04/2004 20:45:00*1.69360*1.69360*1.69370*1.69340
05/04/2004 20:50:00*1.69340*1.69330*1.69370*1.69310
05/04/2004 20:55:00*1.69340*1.69280*1.69370*1.69260
05/04/2004 21:00:00*1.69280*1.69250*1.69400*1.69210
05/04/2004 21:05:00*1.69220*1.69250*1.69270*1.69190
05/04/2004 21:10:00*1.69230*1.69280*1.69350*1.69230
05/04/2004 21:15:00*1.69270*1.69250*1.69410*1.69210
05/04/2004 21:20:00*1.69230*1.69220*1.69250*1.69210
05/04/2004 21:25:00*1.69230*1.69230*1.69230*1.69210
05/04/2004 21:30:00*1.69235*1.69235*1.69235*1.69235
05/04/2004 21:35:00*1.69200*1.69210*1.69270*1.69140
05/04/2004 21:40:00*1.69210*1.69190*1.69310*1.69150
05/04/2004 21:45:00*1.69190*1.69180*1.69200*1.69100
05/04/2004 21:50:00*1.69180*1.69140*1.69180*1.69130
05/04/2004 21:55:00*1.69150*1.69100*1.69160*1.69100
05/04/2004 22:00:00*1.69120*1.69120*1.69210*1.69100
05/04/2004 22:05:00*1.69160*1.69210*1.69230*1.69090
05/04/2004 22:10:00*1.69210*1.69190*1.69220*1.69140
05/04/2004 22:15:00*1.69190*1.69190*1.69210*1.69140
05/04/2004 22:20:00*1.69200*1.69200*1.69200*1.69180
05/04/2004 22:25:00*1.69200*1.69190*1.69200*1.69190
05/04/2004 22:30:00*1.69210*1.69200*1.69230*1.69180
05/04/2004 22:35:00*1.69190*1.69150*1.69190*1.69120
05/04/2004 22:40:00*1.69140*1.69150*1.69160*1.69110
05/04/2004 22:45:00*1.69140*1.69140*1.69140*1.69140
05/04/2004 22:50:00*1.69090*1.69130*1.69130*1.69090
05/04/2004 22:55:00*1.69130*1.69100*1.69130*1.69080
05/04/2004 23:00:00*1.69090*1.69050*1.69140*1.69050
05/04/2004 23:05:00*1.69030*1.69060*1.69070*1.68990
05/04/2004 23:10:00*1.69130*1.69070*1.69130*1.69060
05/04/2004 23:15:00*1.69060*1.69060*1.69070*1.69060
05/04/2004 23:20:00*1.69070*1.69080*1.69090*1.69060
05/04/2004 23:25:00*1.69080*1.69080*1.69080*1.69070
05/04/2004 23:30:00*1.69080*1.69080*1.69080*1.69080
05/04/2004 23:35:00*1.69080*1.69090*1.69110*1.69070
05/04/2004 23:40:00*1.69100*1.69090*1.69110*1.69080
05/04/2004 23:45:00*1.69090*1.69080*1.69100*1.69080
05/04/2004 23:50:00*1.69060*1.69080*1.69090*1.69060
05/04/2004 23:55:00*1.69070*1.69090*1.69090*1.69070
05/05/2004 00:00:00*1.69110*1.69120*1.69130*1.69080
05/05/2004 00:05:00*1.69110*1.69120*1.69120*1.69110
05/05/2004 00:10:00*1.69130*1.69140*1.69140*1.69110
05/05/2004 00:15:00*1.69150*1.69110*1.69160*1.69110
05/05/2004 00:20:00*1.69130*1.69140*1.69170*1.69110
05/05/2004 00:25:00*1.69160*1.69140*1.69170*1.69080
05/05/2004 00:30:00*1.69145*1.69145*1.69145*1.69145
05/05/2004 00:35:00*1.69130*1.69150*1.69160*1.69130
05/05/2004 00:40:00*1.69130*1.69080*1.69140*1.69070
05/05/2004 00:45:00*1.69110*1.69110*1.69130*1.69070
05/05/2004 00:50:00*1.69110*1.69110*1.69120*1.69110
05/05/2004 00:55:00*1.69120*1.69130*1.69170*1.69090
05/05/2004 01:00:00*1.69120*1.69120*1.69120*1.69120
05/05/2004 01:05:00*1.69170*1.69150*1.69170*1.69130
05/05/2004 01:10:00*1.69150*1.69190*1.69200*1.69110
05/05/2004 01:15:00*1.69200*1.69210*1.69230*1.69110
05/05/2004 01:20:00*1.69220*1.69240*1.69240*1.69180
05/05/2004 01:25:00*1.69240*1.69200*1.69240*1.69190
05/05/2004 01:30:00*1.69210*1.69200*1.69210*1.69200
05/05/2004 01:35:00*1.69190*1.69180*1.69220*1.69120
05/05/2004 01:40:00*1.69130*1.69160*1.69180*1.69130
05/05/2004 01:45:00*1.69180*1.69150*1.69180*1.69130
05/05/2004 01:50:00*1.69180*1.69180*1.69180*1.69160
05/05/2004 01:55:00*1.69180*1.69170*1.69210*1.69140
05/05/2004 02:00:00*1.69160*1.69170*1.69200*1.69070
05/05/2004 02:05:00*1.69160*1.69140*1.69210*1.69090
05/05/2004 02:10:00*1.69120*1.69070*1.69140*1.69050
05/05/2004 02:15:00*1.69030*1.69080*1.69110*1.69030
05/05/2004 02:20:00*1.69090*1.69070*1.69100*1.69070
05/05/2004 02:25:00*1.69060*1.69060*1.69090*1.69040
05/05/2004 02:30:00*1.69040*1.69070*1.69070*1.68950
05/05/2004 02:35:00*1.69070*1.68990*1.69070*1.68970
05/05/2004 02:40:00*1.68980*1.68920*1.69030*1.68860
05/05/2004 02:45:00*1.68930*1.68960*1.68980*1.68930
05/05/2004 02:50:00*1.68950*1.68960*1.68960*1.68950
05/05/2004 02:55:00*1.68960*1.68960*1.68960*1.68910
05/05/2004 03:00:00*1.68950*1.68930*1.68970*1.68910
05/05/2004 03:05:00*1.68910*1.68920*1.68950*1.68910
05/05/2004 03:10:00*1.68920*1.68880*1.68920*1.68800
05/05/2004 03:15:00*1.68870*1.68950*1.68950*1.68870
05/05/2004 03:20:00*1.68950*1.68910*1.69150*1.68910
05/05/2004 03:25:00*1.69040*1.69030*1.69080*1.69010
05/05/2004 03:30:00*1.69000*1.69030*1.69040*1.68970
05/05/2004 03:35:00*1.69040*1.69030*1.69050*1.69010
05/05/2004 03:40:00*1.69020*1.69010*1.69040*1.69010
05/05/2004 03:45:00*1.69030*1.69010*1.69030*1.69010
05/05/2004 03:50:00*1.69040*1.69010*1.69040*1.68970
05/05/2004 03:55:00*1.68980*1.69020*1.69030*1.68980
05/05/2004 04:00:00*1.69020*1.69040*1.69150*1.68990
05/05/2004 04:05:00*1.69050*1.69020*1.69070*1.69000
05/05/2004 04:10:00*1.69020*1.69010*1.69040*1.68980
05/05/2004 04:15:00*1.69010*1.69040*1.69050*1.68970
05/05/2004 04:20:00*1.69030*1.69070*1.69070*1.69010
05/05/2004 04:25:00*1.69010*1.69040*1.69110*1.69010
05/05/2004 04:30:00*1.69110*1.69040*1.69110*1.69020
05/05/2004 04:35:00*1.69000*1.69000*1.69110*1.68980
05/05/2004 04:40:00*1.69000*1.68990*1.69010*1.68970
05/05/2004 04:45:00*1.68970*1.68970*1.69000*1.68970
05/05/2004 04:50:00*1.68980*1.68980*1.69000*1.68940
05/05/2004 04:55:00*1.68990*1.68950*1.69000*1.68930
05/05/2004 05:00:00*1.68930*1.68950*1.68990*1.68930
05/05/2004 05:05:00*1.68960*1.68870*1.68960*1.68860
05/05/2004 05:10:00*1.68860*1.68810*1.68870*1.68750
05/05/2004 05:15:00*1.68760*1.68820*1.68890*1.68710
05/05/2004 05:20:00*1.68820*1.68790*1.68830*1.68770
05/05/2004 05:25:00*1.68800*1.68790*1.68800*1.68780
05/05/2004 05:30:00*1.68810*1.68680*1.68810*1.68660
05/05/2004 05:35:00*1.68660*1.68760*1.68810*1.68640
05/05/2004 05:40:00*1.68770*1.68780*1.68790*1.68690
05/05/2004 05:45:00*1.68810*1.68760*1.68810*1.68750
05/05/2004 05:50:00*1.68750*1.68700*1.68770*1.68690
05/05/2004 05:55:00*1.68730*1.68740*1.68810*1.68690
05/05/2004 06:00:00*1.68790*1.68750*1.68790*1.68680
05/05/2004 06:05:00*1.68760*1.68740*1.68810*1.68740
05/05/2004 06:10:00*1.68790*1.68780*1.68800*1.68740
05/05/2004 06:15:00*1.68770*1.68760*1.68800*1.68760
05/05/2004 06:20:00*1.68720*1.68720*1.68750*1.68720
05/05/2004 06:25:00*1.68800*1.68710*1.68800*1.68690
05/05/2004 06:30:00*1.68720*1.68650*1.68720*1.68650
05/05/2004 06:35:00*1.68640*1.68650*1.68800*1.68640
05/05/2004 06:40:00*1.68680*1.68620*1.68790*1.68620
05/05/2004 06:45:00*1.68670*1.68680*1.68680*1.68650
05/05/2004 06:50:00*1.68650*1.68680*1.68690*1.68630
05/05/2004 06:55:00*1.68680*1.68710*1.68730*1.68670
05/05/2004 07:00:00*1.68700*1.68690*1.68760*1.68680
05/05/2004 07:05:00*1.68750*1.68710*1.68750*1.68710
05/05/2004 07:10:00*1.68730*1.68740*1.68750*1.68730
05/05/2004 07:15:00*1.68710*1.68730*1.68760*1.68710
05/05/2004 07:20:00*1.68690*1.68700*1.68710*1.68680
05/05/2004 07:25:00*1.68680*1.68700*1.68720*1.68680
05/05/2004 07:30:00*1.68700*1.68700*1.68720*1.68690
05/05/2004 07:35:00*1.68710*1.68680*1.68720*1.68540
05/05/2004 07:40:00*1.68540*1.68540*1.68730*1.68540
05/05/2004 07:45:00*1.68710*1.68680*1.68710*1.68680
05/05/2004 07:50:00*1.68680*1.68660*1.68680*1.68540
05/05/2004 07:55:00*1.68650*1.68650*1.68760*1.68640
05/05/2004 08:00:00*1.68640*1.68630*1.68660*1.68600
05/05/2004 08:05:00*1.68590*1.68770*1.68770*1.68590
05/05/2004 08:10:00*1.68610*1.68630*1.68650*1.68600
05/05/2004 08:15:00*1.68630*1.68610*1.68640*1.68590
05/05/2004 08:20:00*1.68600*1.68580*1.68600*1.68580
05/05/2004 08:25:00*1.68610*1.68590*1.68610*1.68560
05/05/2004 08:30:00*1.68570*1.68570*1.68580*1.68520
05/05/2004 08:35:00*1.68570*1.68480*1.68590*1.68480
05/05/2004 08:40:00*1.68580*1.68510*1.68600*1.68500
05/05/2004 08:45:00*1.68510*1.68530*1.68570*1.68510
05/05/2004 08:50:00*1.68540*1.68500*1.68540*1.68440
05/05/2004 08:55:00*1.68490*1.68510*1.68620*1.68490
05/05/2004 09:00:00*1.68540*1.68550*1.68570*1.68510
05/05/2004 09:05:00*1.68560*1.68640*1.68730*1.68470
05/05/2004 09:10:00*1.68640*1.68590*1.68750*1.68580
05/05/2004 09:15:00*1.68600*1.68720*1.68720*1.68600
05/05/2004 09:20:00*1.68620*1.68720*1.68720*1.68620
05/05/2004 09:25:00*1.68720*1.68670*1.68730*1.68650
05/05/2004 09:30:00*1.68650*1.68670*1.68670*1.68600
05/05/2004 09:35:00*1.68700*1.68650*1.68710*1.68630
05/05/2004 09:40:00*1.68650*1.68680*1.68680*1.68630
05/05/2004 09:45:00*1.68670*1.68680*1.68710*1.68660
05/05/2004 09:50:00*1.68660*1.68590*1.68670*1.68550
05/05/2004 09:55:00*1.68580*1.68660*1.68660*1.68580
05/05/2004 10:00:00*1.68650*1.68660*1.68660*1.68630
05/05/2004 10:05:00*1.68640*1.68620*1.68650*1.68610
05/05/2004 10:10:00*1.68630*1.68490*1.68630*1.68480
05/05/2004 10:15:00*1.68490*1.68560*1.68570*1.68480
05/05/2004 10:20:00*1.68560*1.68520*1.68570*1.68520
05/05/2004 10:25:00*1.68560*1.68560*1.68580*1.68470
05/05/2004 10:30:00*1.68550*1.68510*1.68570*1.68490
05/05/2004 10:35:00*1.68520*1.68520*1.68520*1.68490
05/05/2004 10:40:00*1.68490*1.68500*1.68540*1.68490
05/05/2004 10:45:00*1.68540*1.68510*1.68560*1.68480
05/05/2004 10:50:00*1.68510*1.68520*1.68540*1.68490
05/05/2004 10:55:00*1.68510*1.68510*1.68520*1.68490
05/05/2004 11:00:00*1.68510*1.68460*1.68520*1.68460
05/05/2004 11:05:00*1.68520*1.68480*1.68520*1.68460
05/05/2004 11:10:00*1.68470*1.68500*1.68520*1.68470
05/05/2004 11:15:00*1.68500*1.68520*1.68520*1.68500
05/05/2004 11:20:00*1.68510*1.68620*1.68620*1.68480
05/05/2004 11:25:00*1.68650*1.68590*1.68650*1.68530
05/05/2004 11:30:00*1.68600*1.68530*1.68600*1.68530
05/05/2004 11:35:00*1.68610*1.68600*1.68610*1.68600
05/05/2004 11:40:00*1.68510*1.68580*1.68590*1.68510
05/05/2004 11:45:00*1.68520*1.68530*1.68560*1.68520
05/05/2004 11:50:00*1.68570*1.68540*1.68570*1.68540
05/05/2004 11:55:00*1.68530*1.68550*1.68570*1.68520
05/05/2004 12:00:00*1.68560*1.68550*1.68560*1.68530
05/05/2004 12:05:00*1.68520*1.68520*1.68520*1.68520
05/05/2004 12:10:00*1.68530*1.68470*1.68530*1.68440
05/05/2004 12:15:00*1.68530*1.68500*1.68570*1.68500
05/05/2004 12:20:00*1.68520*1.68540*1.68570*1.68520
05/05/2004 12:25:00*1.68540*1.68540*1.68540*1.68540
05/05/2004 12:30:00*1.68530*1.68490*1.68530*1.68460
05/05/2004 12:35:00*1.68560*1.68560*1.68560*1.68560
05/05/2004 12:40:00*1.68480*1.68560*1.68560*1.68470
05/05/2004 12:45:00*1.68490*1.68490*1.68490*1.68480
05/05/2004 12:50:00*1.68560*1.68480*1.68560*1.68480
05/05/2004 12:55:00*1.68540*1.68540*1.68540*1.68490
05/05/2004 13:00:00*1.68560*1.68490*1.68560*1.68490
05/05/2004 13:05:00*1.68510*1.68560*1.68560*1.68510
05/05/2004 13:10:00*1.68560*1.68560*1.68560*1.68560
05/05/2004 13:15:00*1.68560*1.68560*1.68560*1.68560
05/05/2004 13:20:00*1.68550*1.68550*1.68550*1.68550
05/05/2004 13:25:00*1.68520*1.68550*1.68550*1.68520
05/05/2004 13:30:00*1.68560*1.68560*1.68560*1.68560
05/05/2004 13:35:00*1.68510*1.68510*1.68510*1.68510
05/05/2004 13:40:00*1.68470*1.68550*1.68550*1.68470
05/05/2004 13:45:00*1.68530*1.68550*1.68550*1.68520
05/05/2004 13:50:00*1.68530*1.68470*1.68530*1.68470
05/05/2004 13:55:00*1.68590*1.68600*1.68600*1.68590
05/05/2004 14:00:00*1.68550*1.68560*1.68560*1.68550
05/05/2004 14:05:00*1.68530*1.68570*1.68570*1.68530
05/05/2004 14:10:00*1.68550*1.68570*1.68570*1.68550
05/05/2004 14:15:00*1.68540*1.68560*1.68570*1.68540
05/05/2004 14:20:00*1.68565*1.68565*1.68565*1.68565
05/05/2004 14:25:00*1.68560*1.68560*1.68560*1.68560
05/05/2004 14:30:00*1.68560*1.68560*1.68560*1.68560
05/05/2004 14:35:00*1.68560*1.68560*1.68560*1.68560
05/05/2004 14:40:00*1.68560*1.68560*1.68560*1.68560
05/05/2004 14:45:00*1.68550*1.68550*1.68550*1.68540
05/05/2004 14:50:00*1.68550*1.68550*1.68550*1.68550
05/05/2004 14:55:00*1.68560*1.68560*1.68560*1.68560
05/05/2004 15:00:00*1.68550*1.68550*1.68550*1.68550
05/05/2004 15:05:00*1.68550*1.68550*1.68550*1.68550
05/05/2004 15:10:00*1.68560*1.68550*1.68560*1.68550
05/05/2004 15:15:00*1.68540*1.68540*1.68590*1.68540
05/05/2004 15:20:00*1.68550*1.68550*1.68550*1.68550
05/05/2004 15:25:00*1.68550*1.68560*1.68580*1.68550
05/05/2004 15:30:00*1.68550*1.68550*1.68570*1.68540
05/05/2004 15:35:00*1.68550*1.68560*1.68560*1.68530
05/05/2004 15:40:00*1.68610*1.68540*1.68610*1.68540
05/05/2004 15:45:00*1.68560*1.68580*1.68580*1.68560
05/05/2004 15:50:00*1.68585*1.68585*1.68585*1.68585
05/05/2004 15:55:00*1.68580*1.68610*1.68610*1.68580
05/05/2004 16:00:00*1.68580*1.68540*1.68600*1.68540
05/05/2004 16:05:00*1.68570*1.68620*1.68620*1.68540
05/05/2004 16:10:00*1.68500*1.68500*1.68500*1.68500
05/05/2004 16:15:00*1.68495*1.68495*1.68495*1.68495
05/05/2004 16:20:00*1.68495*1.68495*1.68495*1.68495
05/05/2004 16:25:00*1.68580*1.68610*1.68630*1.68570
05/05/2004 16:30:00*1.68590*1.68610*1.68610*1.68580
05/05/2004 16:35:00*1.68600*1.68580*1.68630*1.68580
05/05/2004 16:40:00*1.68570*1.68580*1.68590*1.68560
05/05/2004 16:45:00*1.68570*1.68570*1.68590*1.68550
05/05/2004 16:50:00*1.68580*1.68580*1.68610*1.68550
05/05/2004 16:55:00*1.68660*1.68660*1.68660*1.68660
05/05/2004 17:00:00*1.68660*1.68660*1.68660*1.68660
