01/06/2004 17:05:00*1.82060*1.82110*1.82130*1.82060
01/06/2004 17:10:00*1.82110*1.82120*1.82120*1.82080
01/06/2004 17:15:00*1.82120*1.82110*1.82130*1.82110
01/06/2004 17:20:00*1.82110*1.82110*1.82140*1.82110
01/06/2004 17:25:00*1.82110*1.82120*1.82120*1.82100
01/06/2004 17:30:00*1.82120*1.82110*1.82140*1.82110
01/06/2004 17:35:00*1.82110*1.82070*1.82110*1.82070
01/06/2004 17:40:00*1.82070*1.82050*1.82070*1.82030
01/06/2004 17:45:00*1.82050*1.82050*1.82050*1.82040
01/06/2004 17:50:00*1.82050*1.82040*1.82050*1.82040
01/06/2004 17:55:00*1.82040*1.82040*1.82050*1.82040
01/06/2004 18:00:00*1.82040*1.82040*1.82050*1.82020
01/06/2004 18:05:00*1.82040*1.82020*1.82060*1.82020
01/06/2004 18:10:00*1.82020*1.82000*1.82020*1.81980
01/06/2004 18:15:00*1.82000*1.82010*1.82030*1.81980
01/06/2004 18:20:00*1.82010*1.81990*1.82020*1.81980
01/06/2004 18:25:00*1.81990*1.82020*1.82020*1.81990
01/06/2004 18:30:00*1.82020*1.82020*1.82020*1.82010
01/06/2004 18:35:00*1.82020*1.81990*1.82020*1.81990
01/06/2004 18:40:00*1.81990*1.82000*1.82010*1.81980
01/06/2004 18:45:00*1.82000*1.82000*1.82010*1.81990
01/06/2004 18:50:00*1.82000*1.82020*1.82020*1.81990
01/06/2004 18:55:00*1.82020*1.82010*1.82030*1.82010
01/06/2004 19:00:00*1.82010*1.82050*1.82060*1.82010
01/06/2004 19:05:00*1.82050*1.82090*1.82090*1.82040
01/06/2004 19:10:00*1.82090*1.82090*1.82100*1.82080
01/06/2004 19:15:00*1.82090*1.82090*1.82100*1.82080
01/06/2004 19:20:00*1.82090*1.82090*1.82120*1.82090
01/06/2004 19:25:00*1.82090*1.82080*1.82090*1.82080
01/06/2004 19:30:00*1.82080*1.82080*1.82120*1.82080
01/06/2004 19:35:00*1.82080*1.82030*1.82090*1.82030
01/06/2004 19:40:00*1.82030*1.82060*1.82060*1.82020
01/06/2004 19:45:00*1.82060*1.82080*1.82090*1.82060
01/06/2004 19:50:00*1.82080*1.82030*1.82080*1.82030
01/06/2004 19:55:00*1.82030*1.82040*1.82040*1.82030
01/06/2004 20:00:00*1.82040*1.82030*1.82060*1.82030
01/06/2004 20:05:00*1.82030*1.81990*1.82040*1.81990
01/06/2004 20:10:00*1.81990*1.82000*1.82000*1.81970
01/06/2004 20:15:00*1.82000*1.81980*1.82000*1.81970
01/06/2004 20:20:00*1.81980*1.81850*1.81980*1.81820
01/06/2004 20:25:00*1.81850*1.81860*1.81860*1.81840
01/06/2004 20:30:00*1.81860*1.81850*1.81890*1.81850
01/06/2004 20:35:00*1.81850*1.81880*1.81900*1.81850
01/06/2004 20:40:00*1.81880*1.81860*1.81930*1.81860
01/06/2004 20:45:00*1.81860*1.81810*1.81860*1.81790
01/06/2004 20:50:00*1.81810*1.81810*1.81850*1.81790
01/06/2004 20:55:00*1.81810*1.81810*1.81860*1.81790
01/06/2004 21:00:00*1.81810*1.81810*1.81830*1.81780
01/06/2004 21:05:00*1.81810*1.81840*1.81860*1.81810
01/06/2004 21:10:00*1.81840*1.81770*1.81840*1.81770
01/06/2004 21:15:00*1.81770*1.81790*1.81790*1.81720
01/06/2004 21:20:00*1.81790*1.81780*1.81820*1.81730
01/06/2004 21:25:00*1.81780*1.81840*1.81850*1.81770
01/06/2004 21:30:00*1.81840*1.81890*1.81920*1.81820
01/06/2004 21:35:00*1.81890*1.81880*1.81890*1.81860
01/06/2004 21:40:00*1.81880*1.81840*1.81880*1.81820
01/06/2004 21:45:00*1.81840*1.81830*1.81860*1.81830
01/06/2004 21:50:00*1.81830*1.81850*1.81850*1.81810
01/06/2004 21:55:00*1.81850*1.81840*1.81880*1.81840
01/06/2004 22:00:00*1.81840*1.81860*1.81880*1.81840
01/06/2004 22:05:00*1.81860*1.81870*1.81880*1.81850
01/06/2004 22:10:00*1.81870*1.81850*1.81870*1.81850
01/06/2004 22:15:00*1.81850*1.81870*1.81880*1.81850
01/06/2004 22:20:00*1.81870*1.81930*1.81940*1.81870
01/06/2004 22:25:00*1.81930*1.81960*1.81970*1.81920
01/06/2004 22:30:00*1.81960*1.81970*1.81990*1.81920
01/06/2004 22:35:00*1.81970*1.81980*1.81990*1.81960
01/06/2004 22:40:00*1.81980*1.81960*1.81990*1.81960
01/06/2004 22:45:00*1.81960*1.81950*1.81970*1.81900
01/06/2004 22:50:00*1.81950*1.81960*1.81970*1.81940
01/06/2004 22:55:00*1.81960*1.81930*1.81960*1.81930
01/06/2004 23:00:00*1.81930*1.81940*1.81950*1.81900
01/06/2004 23:05:00*1.81940*1.81970*1.81980*1.81940
01/06/2004 23:10:00*1.81970*1.81990*1.82010*1.81970
01/06/2004 23:15:00*1.81990*1.82000*1.82000*1.81980
01/06/2004 23:20:00*1.82000*1.81980*1.82000*1.81980
01/06/2004 23:25:00*1.81980*1.81980*1.81980*1.81970
01/06/2004 23:30:00*1.81980*1.82040*1.82040*1.81980
01/06/2004 23:35:00*1.82040*1.82040*1.82050*1.82030
01/06/2004 23:40:00*1.82040*1.82030*1.82050*1.82010
01/06/2004 23:45:00*1.82030*1.82020*1.82030*1.82000
01/06/2004 23:50:00*1.82020*1.82000*1.82030*1.81980
01/06/2004 23:55:00*1.82000*1.81990*1.82010*1.81980
01/07/2004 00:00:00*1.81990*1.81930*1.81990*1.81910
01/07/2004 00:05:00*1.81930*1.81920*1.81930*1.81890
01/07/2004 00:10:00*1.81920*1.81960*1.81960*1.81910
01/07/2004 00:15:00*1.81960*1.81960*1.81960*1.81950
01/07/2004 00:20:00*1.81960*1.81980*1.81990*1.81950
01/07/2004 00:25:00*1.81980*1.81950*1.81980*1.81950
01/07/2004 00:30:00*1.81950*1.81950*1.81980*1.81930
01/07/2004 00:35:00*1.81950*1.81950*1.81960*1.81940
01/07/2004 00:40:00*1.81950*1.81970*1.81980*1.81930
01/07/2004 00:45:00*1.81970*1.81960*1.81980*1.81950
01/07/2004 00:50:00*1.81960*1.81970*1.81970*1.81940
01/07/2004 00:55:00*1.81970*1.81970*1.81990*1.81960
01/07/2004 01:00:00*1.81970*1.81950*1.81980*1.81950
01/07/2004 01:05:00*1.81950*1.81980*1.81980*1.81950
01/07/2004 01:10:00*1.81980*1.81980*1.81990*1.81960
01/07/2004 01:15:00*1.81980*1.81990*1.82000*1.81970
01/07/2004 01:20:00*1.81990*1.81990*1.82010*1.81980
01/07/2004 01:25:00*1.81990*1.82050*1.82060*1.81990
01/07/2004 01:30:00*1.82050*1.82020*1.82050*1.82010
01/07/2004 01:35:00*1.82020*1.82010*1.82030*1.82000
01/07/2004 01:40:00*1.82010*1.82040*1.82040*1.82010
01/07/2004 01:45:00*1.82040*1.82030*1.82040*1.82010
01/07/2004 01:50:00*1.82030*1.82070*1.82090*1.82030
01/07/2004 01:55:00*1.82070*1.82160*1.82160*1.82040
01/07/2004 02:00:00*1.82160*1.82240*1.82240*1.82160
01/07/2004 02:05:00*1.82240*1.82310*1.82310*1.82240
01/07/2004 02:10:00*1.82310*1.82570*1.82570*1.82290
01/07/2004 02:15:00*1.82570*1.82470*1.82570*1.82460
01/07/2004 02:20:00*1.82470*1.82400*1.82500*1.82400
01/07/2004 02:25:00*1.82400*1.82370*1.82450*1.82370
01/07/2004 02:30:00*1.82370*1.82360*1.82400*1.82330
01/07/2004 02:35:00*1.82360*1.82350*1.82370*1.82320
01/07/2004 02:40:00*1.82350*1.82360*1.82390*1.82330
01/07/2004 02:45:00*1.82360*1.82240*1.82360*1.82200
01/07/2004 02:50:00*1.82240*1.82190*1.82250*1.82190
01/07/2004 02:55:00*1.82190*1.82080*1.82190*1.82050
01/07/2004 03:00:00*1.82080*1.82000*1.82100*1.81990
01/07/2004 03:05:00*1.82000*1.82040*1.82060*1.82000
01/07/2004 03:10:00*1.82040*1.81820*1.82060*1.81800
01/07/2004 03:15:00*1.81820*1.81850*1.81860*1.81760
01/07/2004 03:20:00*1.81850*1.81840*1.81860*1.81790
01/07/2004 03:25:00*1.81840*1.81780*1.81840*1.81770
01/07/2004 03:30:00*1.81780*1.81710*1.81780*1.81640
01/07/2004 03:35:00*1.81710*1.81550*1.81730*1.81520
01/07/2004 03:40:00*1.81550*1.81490*1.81550*1.81380
01/07/2004 03:45:00*1.81490*1.81560*1.81570*1.81490
01/07/2004 03:50:00*1.81560*1.81400*1.81560*1.81400
01/07/2004 03:55:00*1.81400*1.81390*1.81440*1.81350
01/07/2004 04:00:00*1.81390*1.81490*1.81510*1.81350
01/07/2004 04:05:00*1.81490*1.81580*1.81620*1.81470
01/07/2004 04:10:00*1.81580*1.81680*1.81700*1.81580
01/07/2004 04:15:00*1.81680*1.81660*1.81690*1.81630
01/07/2004 04:20:00*1.81660*1.81550*1.81660*1.81550
01/07/2004 04:25:00*1.81550*1.81590*1.81610*1.81550
01/07/2004 04:30:00*1.81590*1.81590*1.81630*1.81580
01/07/2004 04:35:00*1.81590*1.81520*1.81600*1.81480
01/07/2004 04:40:00*1.81520*1.81620*1.81630*1.81520
01/07/2004 04:45:00*1.81620*1.81600*1.81630*1.81580
01/07/2004 04:50:00*1.81600*1.81610*1.81650*1.81560
01/07/2004 04:55:00*1.81610*1.81620*1.81670*1.81610
01/07/2004 05:00:00*1.81620*1.81490*1.81640*1.81450
01/07/2004 05:05:00*1.81490*1.81440*1.81550*1.81430
01/07/2004 05:10:00*1.81440*1.81430*1.81480*1.81400
01/07/2004 05:15:00*1.81430*1.81420*1.81490*1.81410
01/07/2004 05:20:00*1.81420*1.81340*1.81460*1.81340
01/07/2004 05:25:00*1.81340*1.81380*1.81430*1.81340
01/07/2004 05:30:00*1.81380*1.81510*1.81510*1.81380
01/07/2004 05:35:00*1.81510*1.81500*1.81540*1.81480
01/07/2004 05:40:00*1.81500*1.81510*1.81530*1.81480
01/07/2004 05:45:00*1.81510*1.81480*1.81540*1.81470
01/07/2004 05:50:00*1.81480*1.81510*1.81510*1.81370
01/07/2004 05:55:00*1.81510*1.81540*1.81600*1.81490
01/07/2004 06:00:00*1.81540*1.81530*1.81540*1.81500
01/07/2004 06:05:00*1.81530*1.81550*1.81560*1.81520
01/07/2004 06:10:00*1.81550*1.81500*1.81550*1.81500
01/07/2004 06:15:00*1.81500*1.81500*1.81520*1.81480
01/07/2004 06:20:00*1.81500*1.81550*1.81550*1.81430
01/07/2004 06:25:00*1.81550*1.81470*1.81550*1.81440
01/07/2004 06:30:00*1.81470*1.81490*1.81530*1.81450
01/07/2004 06:35:00*1.81490*1.81300*1.81490*1.81280
01/07/2004 06:40:00*1.81300*1.81290*1.81320*1.81280
01/07/2004 06:45:00*1.81290*1.81220*1.81330*1.81210
01/07/2004 06:50:00*1.81220*1.81280*1.81280*1.81190
01/07/2004 06:55:00*1.81280*1.81380*1.81390*1.81280
01/07/2004 07:00:00*1.81380*1.81440*1.81450*1.81380
01/07/2004 07:05:00*1.81440*1.81500*1.81520*1.81430
01/07/2004 07:10:00*1.81500*1.81460*1.81510*1.81450
01/07/2004 07:15:00*1.81460*1.81420*1.81460*1.81380
01/07/2004 07:20:00*1.81420*1.81430*1.81440*1.81410
01/07/2004 07:25:00*1.81430*1.81350*1.81430*1.81330
01/07/2004 07:30:00*1.81350*1.81360*1.81380*1.81330
01/07/2004 07:35:00*1.81360*1.81410*1.81440*1.81360
01/07/2004 07:40:00*1.81410*1.81410*1.81450*1.81360
01/07/2004 07:45:00*1.81410*1.81430*1.81440*1.81390
01/07/2004 07:50:00*1.81430*1.81550*1.81560*1.81430
01/07/2004 07:55:00*1.81550*1.81580*1.81630*1.81540
01/07/2004 08:00:00*1.81580*1.81650*1.81670*1.81560
01/07/2004 08:05:00*1.81650*1.81740*1.81770*1.81640
01/07/2004 08:10:00*1.81740*1.81680*1.81760*1.81670
01/07/2004 08:15:00*1.81680*1.81680*1.81710*1.81640
01/07/2004 08:20:00*1.81680*1.81690*1.81730*1.81660
01/07/2004 08:25:00*1.81690*1.81660*1.81710*1.81660
01/07/2004 08:30:00*1.81660*1.81660*1.81690*1.81640
01/07/2004 08:35:00*1.81660*1.81660*1.81690*1.81650
01/07/2004 08:40:00*1.81660*1.81660*1.81660*1.81630
01/07/2004 08:45:00*1.81660*1.81640*1.81660*1.81620
01/07/2004 08:50:00*1.81640*1.81710*1.81710*1.81640
01/07/2004 08:55:00*1.81710*1.81910*1.81920*1.81710
01/07/2004 09:00:00*1.81910*1.81910*1.81950*1.81900
01/07/2004 09:05:00*1.81910*1.82010*1.82010*1.81910
01/07/2004 09:10:00*1.82010*1.81940*1.82010*1.81880
01/07/2004 09:15:00*1.81940*1.81920*1.81950*1.81850
01/07/2004 09:20:00*1.81920*1.81910*1.81940*1.81900
01/07/2004 09:25:00*1.81910*1.81970*1.82000*1.81880
01/07/2004 09:30:00*1.81970*1.82050*1.82070*1.81970
01/07/2004 09:35:00*1.82050*1.82040*1.82080*1.82040
01/07/2004 09:40:00*1.82040*1.82000*1.82050*1.81990
01/07/2004 09:45:00*1.82000*1.82060*1.82070*1.81990
01/07/2004 09:50:00*1.82060*1.82030*1.82070*1.82000
01/07/2004 09:55:00*1.82030*1.81920*1.82040*1.81910
01/07/2004 10:00:00*1.81920*1.81920*1.81920*1.81840
01/07/2004 10:05:00*1.81920*1.81880*1.81950*1.81840
01/07/2004 10:10:00*1.81880*1.81810*1.81890*1.81800
01/07/2004 10:15:00*1.81810*1.81910*1.81910*1.81790
01/07/2004 10:20:00*1.81910*1.81910*1.81940*1.81910
01/07/2004 10:25:00*1.81910*1.81930*1.81930*1.81900
01/07/2004 10:30:00*1.81930*1.81900*1.81930*1.81890
01/07/2004 10:35:00*1.81900*1.81890*1.81940*1.81890
01/07/2004 10:40:00*1.81890*1.81920*1.81950*1.81890
01/07/2004 10:45:00*1.81920*1.81960*1.81960*1.81900
01/07/2004 10:50:00*1.81960*1.81950*1.81980*1.81870
01/07/2004 10:55:00*1.81950*1.82040*1.82070*1.81900
01/07/2004 11:00:00*1.82040*1.82060*1.82080*1.82000
01/07/2004 11:05:00*1.82060*1.82040*1.82070*1.82030
01/07/2004 11:10:00*1.82040*1.82100*1.82110*1.82020
01/07/2004 11:15:00*1.82100*1.82140*1.82160*1.82090
01/07/2004 11:20:00*1.82140*1.82050*1.82150*1.82040
01/07/2004 11:25:00*1.82050*1.82040*1.82090*1.82040
01/07/2004 11:30:00*1.82040*1.81950*1.82050*1.81950
01/07/2004 11:35:00*1.81950*1.82050*1.82130*1.81950
01/07/2004 11:40:00*1.82050*1.82060*1.82060*1.82030
01/07/2004 11:45:00*1.82060*1.82110*1.82110*1.82050
01/07/2004 11:50:00*1.82110*1.82040*1.82120*1.82030
01/07/2004 11:55:00*1.82040*1.81940*1.82070*1.81880
01/07/2004 12:00:00*1.81940*1.81930*1.81980*1.81920
01/07/2004 12:05:00*1.81930*1.81850*1.81960*1.81840
01/07/2004 12:10:00*1.81850*1.81800*1.81870*1.81780
01/07/2004 12:15:00*1.81800*1.81800*1.81840*1.81780
01/07/2004 12:20:00*1.81800*1.81810*1.81810*1.81760
01/07/2004 12:25:00*1.81810*1.81840*1.81840*1.81800
01/07/2004 12:30:00*1.81840*1.81840*1.81840*1.81820
01/07/2004 12:35:00*1.81840*1.81800*1.81840*1.81770
01/07/2004 12:40:00*1.81800*1.81750*1.81810*1.81740
01/07/2004 12:45:00*1.81750*1.81760*1.81760*1.81730
01/07/2004 12:50:00*1.81760*1.81760*1.81800*1.81760
01/07/2004 12:55:00*1.81760*1.81750*1.81790*1.81750
01/07/2004 13:00:00*1.81750*1.81770*1.81790*1.81750
01/07/2004 13:05:00*1.81770*1.81790*1.81800*1.81760
01/07/2004 13:10:00*1.81790*1.81810*1.81840*1.81760
01/07/2004 13:15:00*1.81810*1.81810*1.81830*1.81800
01/07/2004 13:20:00*1.81810*1.81820*1.81830*1.81790
01/07/2004 13:25:00*1.81820*1.81940*1.81950*1.81810
01/07/2004 13:30:00*1.81940*1.81940*1.82000*1.81910
01/07/2004 13:35:00*1.81940*1.81920*1.81940*1.81900
01/07/2004 13:40:00*1.81920*1.81900*1.81950*1.81900
01/07/2004 13:45:00*1.81900*1.81950*1.81960*1.81900
01/07/2004 13:50:00*1.81950*1.81960*1.81980*1.81920
01/07/2004 13:55:00*1.81960*1.81940*1.81970*1.81920
01/07/2004 14:00:00*1.81940*1.81910*1.81940*1.81900
01/07/2004 14:05:00*1.81910*1.82010*1.82020*1.81890
01/07/2004 14:10:00*1.82010*1.81860*1.82010*1.81830
01/07/2004 14:15:00*1.81860*1.81730*1.81890*1.81730
01/07/2004 14:20:00*1.81730*1.81750*1.81770*1.81700
01/07/2004 14:25:00*1.81750*1.81760*1.81810*1.81720
01/07/2004 14:30:00*1.81760*1.81810*1.81820*1.81760
01/07/2004 14:35:00*1.81810*1.81940*1.82020*1.81810
01/07/2004 14:40:00*1.81940*1.81930*1.82000*1.81900
01/07/2004 14:45:00*1.81930*1.81980*1.82030*1.81930
01/07/2004 14:50:00*1.81980*1.81880*1.82000*1.81860
01/07/2004 14:55:00*1.81880*1.81900*1.81930*1.81870
01/07/2004 15:00:00*1.81900*1.81920*1.81960*1.81880
01/07/2004 15:05:00*1.81920*1.81950*1.81960*1.81900
01/07/2004 15:10:00*1.81950*1.81960*1.81960*1.81940
01/07/2004 15:15:00*1.81960*1.81900*1.81960*1.81890
01/07/2004 15:20:00*1.81900*1.81840*1.81920*1.81840
01/07/2004 15:25:00*1.81840*1.81830*1.81880*1.81830
01/07/2004 15:30:00*1.81830*1.81770*1.81840*1.81750
01/07/2004 15:35:00*1.81770*1.81790*1.81810*1.81770
01/07/2004 15:40:00*1.81790*1.81800*1.81810*1.81770
01/07/2004 15:45:00*1.81800*1.81760*1.81810*1.81750
01/07/2004 15:50:00*1.81760*1.81740*1.81770*1.81730
01/07/2004 15:55:00*1.81740*1.81750*1.81760*1.81720
01/07/2004 16:00:00*1.81750*1.81770*1.81790*1.81730
01/07/2004 16:05:00*1.81770*1.81790*1.81800*1.81770
01/07/2004 16:10:00*1.81790*1.81780*1.81800*1.81770
01/07/2004 16:15:00*1.81780*1.81800*1.81810*1.81780
01/07/2004 16:20:00*1.81800*1.81800*1.81830*1.81780
01/07/2004 16:25:00*1.81800*1.81830*1.81830*1.81800
01/07/2004 16:30:00*1.81830*1.81820*1.81840*1.81790
01/07/2004 16:35:00*1.81820*1.81830*1.81830*1.81810
01/07/2004 16:40:00*1.81830*1.81810*1.81830*1.81790
01/07/2004 16:45:00*1.81810*1.81750*1.81810*1.81750
01/07/2004 16:50:00*1.81750*1.81790*1.81810*1.81710
01/07/2004 16:55:00*1.81790*1.81770*1.81840*1.81750
01/07/2004 17:00:00*1.81770*1.81830*1.81830*1.81760
