01/07/2004 17:05:00*1.81830*1.81780*1.81830*1.81770
01/07/2004 17:10:00*1.81780*1.81760*1.81810*1.81760
01/07/2004 17:15:00*1.81760*1.81720*1.81820*1.81720
01/07/2004 17:20:00*1.81720*1.81760*1.81800*1.81720
01/07/2004 17:25:00*1.81760*1.81720*1.81760*1.81710
01/07/2004 17:30:00*1.81720*1.81670*1.81740*1.81650
01/07/2004 17:35:00*1.81670*1.81630*1.81690*1.81630
01/07/2004 17:40:00*1.81630*1.81660*1.81670*1.81620
01/07/2004 17:45:00*1.81660*1.81660*1.81660*1.81650
01/07/2004 17:50:00*1.81660*1.81670*1.81700*1.81650
01/07/2004 17:55:00*1.81670*1.81690*1.81690*1.81670
01/07/2004 18:00:00*1.81690*1.81700*1.81720*1.81680
01/07/2004 18:05:00*1.81700*1.81770*1.81770*1.81690
01/07/2004 18:10:00*1.81770*1.81800*1.81800*1.81740
01/07/2004 18:15:00*1.81800*1.81820*1.81860*1.81790
01/07/2004 18:20:00*1.81820*1.81930*1.81980*1.81820
01/07/2004 18:25:00*1.81930*1.81950*1.81960*1.81890
01/07/2004 18:30:00*1.81950*1.81870*1.81960*1.81860
01/07/2004 18:35:00*1.81870*1.81870*1.81880*1.81860
01/07/2004 18:40:00*1.81870*1.81860*1.81870*1.81840
01/07/2004 18:45:00*1.81860*1.81840*1.81860*1.81830
01/07/2004 18:50:00*1.81840*1.81780*1.81840*1.81780
01/07/2004 18:55:00*1.81780*1.81750*1.81800*1.81740
01/07/2004 19:00:00*1.81750*1.81610*1.81750*1.81590
01/07/2004 19:05:00*1.81610*1.81530*1.81610*1.81490
01/07/2004 19:10:00*1.81530*1.81560*1.81580*1.81510
01/07/2004 19:15:00*1.81560*1.81530*1.81560*1.81530
01/07/2004 19:20:00*1.81530*1.81500*1.81540*1.81480
01/07/2004 19:25:00*1.81500*1.81490*1.81520*1.81460
01/07/2004 19:30:00*1.81490*1.81500*1.81520*1.81470
01/07/2004 19:35:00*1.81500*1.81500*1.81530*1.81450
01/07/2004 19:40:00*1.81500*1.81520*1.81530*1.81490
01/07/2004 19:45:00*1.81520*1.81590*1.81610*1.81520
01/07/2004 19:50:00*1.81590*1.81490*1.81590*1.81460
01/07/2004 19:55:00*1.81490*1.81610*1.81640*1.81490
01/07/2004 20:00:00*1.81610*1.81540*1.81620*1.81520
01/07/2004 20:05:00*1.81540*1.81390*1.81580*1.81370
01/07/2004 20:10:00*1.81390*1.81430*1.81440*1.81390
01/07/2004 20:15:00*1.81430*1.81380*1.81430*1.81350
01/07/2004 20:20:00*1.81380*1.81440*1.81440*1.81340
01/07/2004 20:25:00*1.81440*1.81450*1.81500*1.81420
01/07/2004 20:30:00*1.81450*1.81430*1.81450*1.81420
01/07/2004 20:35:00*1.81430*1.81420*1.81460*1.81410
01/07/2004 20:40:00*1.81420*1.81420*1.81440*1.81380
01/07/2004 20:45:00*1.81420*1.81360*1.81420*1.81360
01/07/2004 20:50:00*1.81360*1.81390*1.81390*1.81330
01/07/2004 20:55:00*1.81390*1.81380*1.81400*1.81370
01/07/2004 21:00:00*1.81380*1.81330*1.81380*1.81320
01/07/2004 21:05:00*1.81330*1.81360*1.81370*1.81320
01/07/2004 21:10:00*1.81360*1.81380*1.81390*1.81350
01/07/2004 21:15:00*1.81380*1.81350*1.81390*1.81340
01/07/2004 21:20:00*1.81350*1.81340*1.81380*1.81340
01/07/2004 21:25:00*1.81340*1.81350*1.81350*1.81330
01/07/2004 21:30:00*1.81350*1.81330*1.81360*1.81290
01/07/2004 21:35:00*1.81330*1.81320*1.81330*1.81290
01/07/2004 21:40:00*1.81320*1.81320*1.81340*1.81320
01/07/2004 21:45:00*1.81320*1.81300*1.81340*1.81260
01/07/2004 21:50:00*1.81300*1.81310*1.81320*1.81260
01/07/2004 21:55:00*1.81310*1.81330*1.81340*1.81300
01/07/2004 22:00:00*1.81330*1.81290*1.81330*1.81270
01/07/2004 22:05:00*1.81290*1.81300*1.81310*1.81270
01/07/2004 22:10:00*1.81300*1.81280*1.81300*1.81250
01/07/2004 22:15:00*1.81280*1.81290*1.81300*1.81270
01/07/2004 22:20:00*1.81290*1.81290*1.81290*1.81270
01/07/2004 22:25:00*1.81290*1.81270*1.81300*1.81270
01/07/2004 22:30:00*1.81270*1.81350*1.81350*1.81260
01/07/2004 22:35:00*1.81350*1.81430*1.81450*1.81340
01/07/2004 22:40:00*1.81430*1.81450*1.81470*1.81400
01/07/2004 22:45:00*1.81450*1.81420*1.81450*1.81420
01/07/2004 22:50:00*1.81420*1.81440*1.81440*1.81410
01/07/2004 22:55:00*1.81440*1.81420*1.81440*1.81410
01/07/2004 23:00:00*1.81420*1.81460*1.81460*1.81420
01/07/2004 23:05:00*1.81460*1.81470*1.81500*1.81440
01/07/2004 23:10:00*1.81470*1.81480*1.81480*1.81460
01/07/2004 23:15:00*1.81480*1.81470*1.81480*1.81450
01/07/2004 23:20:00*1.81470*1.81460*1.81470*1.81450
01/07/2004 23:25:00*1.81460*1.81430*1.81460*1.81410
01/07/2004 23:30:00*1.81430*1.81440*1.81440*1.81410
01/07/2004 23:35:00*1.81440*1.81420*1.81440*1.81410
01/07/2004 23:40:00*1.81420*1.81400*1.81420*1.81390
01/07/2004 23:45:00*1.81400*1.81400*1.81400*1.81390
01/07/2004 23:50:00*1.81400*1.81370*1.81410*1.81370
01/07/2004 23:55:00*1.81370*1.81390*1.81410*1.81360
01/08/2004 00:00:00*1.81390*1.81390*1.81390*1.81370
01/08/2004 00:05:00*1.81390*1.81340*1.81390*1.81340
01/08/2004 00:10:00*1.81340*1.81320*1.81340*1.81300
01/08/2004 00:15:00*1.81320*1.81350*1.81360*1.81320
01/08/2004 00:20:00*1.81350*1.81350*1.81350*1.81320
01/08/2004 00:25:00*1.81350*1.81320*1.81350*1.81320
01/08/2004 00:30:00*1.81320*1.81340*1.81350*1.81320
01/08/2004 00:35:00*1.81340*1.81330*1.81350*1.81320
01/08/2004 00:40:00*1.81330*1.81410*1.81420*1.81320
01/08/2004 00:45:00*1.81410*1.81470*1.81490*1.81410
01/08/2004 00:50:00*1.81470*1.81470*1.81490*1.81430
01/08/2004 00:55:00*1.81470*1.81540*1.81590*1.81470
01/08/2004 01:00:00*1.81540*1.81550*1.81590*1.81530
01/08/2004 01:05:00*1.81550*1.81550*1.81590*1.81500
01/08/2004 01:10:00*1.81550*1.81600*1.81610*1.81500
01/08/2004 01:15:00*1.81600*1.81590*1.81620*1.81570
01/08/2004 01:20:00*1.81590*1.81650*1.81670*1.81580
01/08/2004 01:25:00*1.81650*1.81650*1.81660*1.81630
01/08/2004 01:30:00*1.81650*1.81650*1.81670*1.81630
01/08/2004 01:35:00*1.81650*1.81650*1.81660*1.81590
01/08/2004 01:40:00*1.81650*1.81640*1.81650*1.81640
01/08/2004 01:45:00*1.81640*1.81660*1.81670*1.81620
01/08/2004 01:50:00*1.81660*1.81670*1.81670*1.81640
01/08/2004 01:55:00*1.81670*1.81690*1.81720*1.81670
01/08/2004 02:00:00*1.81690*1.81620*1.81690*1.81610
01/08/2004 02:05:00*1.81620*1.81600*1.81620*1.81560
01/08/2004 02:10:00*1.81600*1.81720*1.81740*1.81580
01/08/2004 02:15:00*1.81720*1.81660*1.81800*1.81660
01/08/2004 02:20:00*1.81660*1.81640*1.81680*1.81620
01/08/2004 02:25:00*1.81640*1.81600*1.81650*1.81600
01/08/2004 02:30:00*1.81600*1.81580*1.81620*1.81580
01/08/2004 02:35:00*1.81580*1.81600*1.81610*1.81530
01/08/2004 02:40:00*1.81600*1.81560*1.81600*1.81510
01/08/2004 02:45:00*1.81560*1.81590*1.81610*1.81560
01/08/2004 02:50:00*1.81590*1.81570*1.81630*1.81560
01/08/2004 02:55:00*1.81570*1.81480*1.81570*1.81460
01/08/2004 03:00:00*1.81480*1.81530*1.81530*1.81470
01/08/2004 03:05:00*1.81530*1.81440*1.81590*1.81400
01/08/2004 03:10:00*1.81440*1.81490*1.81510*1.81410
01/08/2004 03:15:00*1.81490*1.81470*1.81510*1.81450
01/08/2004 03:20:00*1.81470*1.81430*1.81470*1.81400
01/08/2004 03:25:00*1.81430*1.81400*1.81430*1.81360
01/08/2004 03:30:00*1.81400*1.81360*1.81430*1.81350
01/08/2004 03:35:00*1.81360*1.81410*1.81430*1.81350
01/08/2004 03:40:00*1.81410*1.81460*1.81470*1.81390
01/08/2004 03:45:00*1.81460*1.81440*1.81460*1.81430
01/08/2004 03:50:00*1.81440*1.81390*1.81440*1.81390
01/08/2004 03:55:00*1.81390*1.81430*1.81440*1.81370
01/08/2004 04:00:00*1.81430*1.81480*1.81480*1.81430
01/08/2004 04:05:00*1.81480*1.81430*1.81510*1.81430
01/08/2004 04:10:00*1.81430*1.81360*1.81480*1.81350
01/08/2004 04:15:00*1.81360*1.81160*1.81370*1.81150
01/08/2004 04:20:00*1.81160*1.81230*1.81230*1.81140
01/08/2004 04:25:00*1.81230*1.81280*1.81300*1.81210
01/08/2004 04:30:00*1.81280*1.81280*1.81350*1.81270
01/08/2004 04:35:00*1.81280*1.81140*1.81290*1.81140
01/08/2004 04:40:00*1.81140*1.81200*1.81200*1.81120
01/08/2004 04:45:00*1.81200*1.81160*1.81210*1.81160
01/08/2004 04:50:00*1.81160*1.81200*1.81260*1.81160
01/08/2004 04:55:00*1.81200*1.81140*1.81210*1.81120
01/08/2004 05:00:00*1.81140*1.81110*1.81150*1.81060
01/08/2004 05:05:00*1.81110*1.81180*1.81180*1.81110
01/08/2004 05:10:00*1.81180*1.81180*1.81200*1.81140
01/08/2004 05:15:00*1.81180*1.81190*1.81190*1.81150
01/08/2004 05:20:00*1.81190*1.81250*1.81250*1.81150
01/08/2004 05:25:00*1.81250*1.81220*1.81250*1.81200
01/08/2004 05:30:00*1.81220*1.81290*1.81290*1.81220
01/08/2004 05:35:00*1.81290*1.81270*1.81300*1.81270
01/08/2004 05:40:00*1.81270*1.81210*1.81280*1.81210
01/08/2004 05:45:00*1.81210*1.81160*1.81220*1.81150
01/08/2004 05:50:00*1.81160*1.81160*1.81160*1.81090
01/08/2004 05:55:00*1.81160*1.81100*1.81190*1.81100
01/08/2004 06:00:00*1.81100*1.81060*1.81100*1.81040
01/08/2004 06:05:00*1.81060*1.81100*1.81120*1.81040
01/08/2004 06:10:00*1.81100*1.81100*1.81100*1.81070
01/08/2004 06:15:00*1.81100*1.81200*1.81220*1.81100
01/08/2004 06:20:00*1.81200*1.81190*1.81220*1.81170
01/08/2004 06:25:00*1.81190*1.81180*1.81190*1.81150
01/08/2004 06:30:00*1.81180*1.81270*1.81270*1.81150
01/08/2004 06:35:00*1.81270*1.81240*1.81310*1.81230
01/08/2004 06:40:00*1.81240*1.81300*1.81310*1.81210
01/08/2004 06:45:00*1.81300*1.81250*1.81330*1.81250
01/08/2004 06:50:00*1.81250*1.81210*1.81250*1.81200
01/08/2004 06:55:00*1.81210*1.81190*1.81240*1.81090
01/08/2004 07:00:00*1.81190*1.81190*1.81220*1.81110
01/08/2004 07:05:00*1.81190*1.81250*1.81250*1.81190
01/08/2004 07:10:00*1.81250*1.81520*1.81550*1.81250
01/08/2004 07:15:00*1.81520*1.81610*1.81610*1.81490
01/08/2004 07:20:00*1.81610*1.81740*1.81830*1.81610
01/08/2004 07:25:00*1.81740*1.81680*1.81740*1.81670
01/08/2004 07:30:00*1.81680*1.81760*1.81800*1.81680
01/08/2004 07:35:00*1.81760*1.81710*1.81760*1.81700
01/08/2004 07:40:00*1.81710*1.81680*1.81850*1.81670
01/08/2004 07:45:00*1.81680*1.81820*1.81830*1.81650
01/08/2004 07:50:00*1.81820*1.81790*1.81860*1.81760
01/08/2004 07:55:00*1.81790*1.81740*1.81790*1.81670
01/08/2004 08:00:00*1.81740*1.81790*1.81800*1.81740
01/08/2004 08:05:00*1.81790*1.81810*1.81840*1.81790
01/08/2004 08:10:00*1.81810*1.81880*1.81880*1.81800
01/08/2004 08:15:00*1.81880*1.81970*1.81970*1.81850
01/08/2004 08:20:00*1.81970*1.82220*1.82220*1.81950
01/08/2004 08:25:00*1.82220*1.82530*1.82540*1.82210
01/08/2004 08:30:00*1.82530*1.82500*1.82610*1.82450
01/08/2004 08:35:00*1.82500*1.82550*1.82570*1.82450
01/08/2004 08:40:00*1.82550*1.82710*1.82720*1.82550
01/08/2004 08:45:00*1.82710*1.82900*1.82930*1.82710
01/08/2004 08:50:00*1.82900*1.82890*1.82940*1.82820
01/08/2004 08:55:00*1.82890*1.83090*1.83170*1.82890
01/08/2004 09:00:00*1.83090*1.82970*1.83180*1.82970
01/08/2004 09:05:00*1.82970*1.83030*1.83080*1.82960
01/08/2004 09:10:00*1.83030*1.82970*1.83030*1.82940
01/08/2004 09:15:00*1.82970*1.82900*1.82990*1.82890
01/08/2004 09:20:00*1.82900*1.82860*1.82900*1.82830
01/08/2004 09:25:00*1.82860*1.82850*1.82910*1.82840
01/08/2004 09:30:00*1.82850*1.82910*1.82910*1.82840
01/08/2004 09:35:00*1.82910*1.83010*1.83010*1.82910
01/08/2004 09:40:00*1.83010*1.83010*1.83030*1.82970
01/08/2004 09:45:00*1.83010*1.83070*1.83180*1.83010
01/08/2004 09:50:00*1.83070*1.83040*1.83090*1.83030
01/08/2004 09:55:00*1.83040*1.82890*1.83040*1.82860
01/08/2004 10:00:00*1.82890*1.82820*1.82890*1.82790
01/08/2004 10:05:00*1.82820*1.82890*1.82920*1.82810
01/08/2004 10:10:00*1.82890*1.82810*1.82890*1.82790
01/08/2004 10:15:00*1.82810*1.82860*1.82900*1.82790
01/08/2004 10:20:00*1.82860*1.83050*1.83070*1.82860
01/08/2004 10:25:00*1.83050*1.83050*1.83070*1.83000
01/08/2004 10:30:00*1.83050*1.83010*1.83050*1.83010
01/08/2004 10:35:00*1.83010*1.82870*1.83010*1.82860
01/08/2004 10:40:00*1.82870*1.82870*1.82920*1.82870
01/08/2004 10:45:00*1.82870*1.82880*1.82880*1.82810
01/08/2004 10:50:00*1.82880*1.82940*1.83000*1.82870
01/08/2004 10:55:00*1.82940*1.82880*1.82950*1.82870
01/08/2004 11:00:00*1.82880*1.82910*1.82910*1.82820
01/08/2004 11:05:00*1.82910*1.82870*1.82940*1.82840
01/08/2004 11:10:00*1.82870*1.83010*1.83020*1.82870
01/08/2004 11:15:00*1.83010*1.83110*1.83120*1.82980
01/08/2004 11:20:00*1.83110*1.83000*1.83120*1.82950
01/08/2004 11:25:00*1.83000*1.83010*1.83020*1.82900
01/08/2004 11:30:00*1.83010*1.83060*1.83080*1.83000
01/08/2004 11:35:00*1.83060*1.83050*1.83070*1.83030
01/08/2004 11:40:00*1.83050*1.83300*1.83300*1.83040
01/08/2004 11:45:00*1.83300*1.83240*1.83300*1.83200
01/08/2004 11:50:00*1.83240*1.83260*1.83330*1.83230
01/08/2004 11:55:00*1.83260*1.83360*1.83410*1.83260
01/08/2004 12:00:00*1.83360*1.83410*1.83420*1.83320
01/08/2004 12:05:00*1.83410*1.83430*1.83450*1.83360
01/08/2004 12:10:00*1.83430*1.83440*1.83440*1.83370
01/08/2004 12:15:00*1.83440*1.83430*1.83470*1.83400
01/08/2004 12:20:00*1.83430*1.83360*1.83450*1.83360
01/08/2004 12:25:00*1.83360*1.83330*1.83400*1.83310
01/08/2004 12:30:00*1.83330*1.83340*1.83340*1.83300
01/08/2004 12:35:00*1.83340*1.83440*1.83440*1.83330
01/08/2004 12:40:00*1.83440*1.83480*1.83580*1.83430
01/08/2004 12:45:00*1.83480*1.83450*1.83480*1.83430
01/08/2004 12:50:00*1.83450*1.83390*1.83490*1.83390
01/08/2004 12:55:00*1.83390*1.83390*1.83400*1.83310
01/08/2004 13:00:00*1.83390*1.83340*1.83410*1.83340
01/08/2004 13:05:00*1.83340*1.83300*1.83340*1.83260
01/08/2004 13:10:00*1.83300*1.83270*1.83310*1.83260
01/08/2004 13:15:00*1.83270*1.83300*1.83310*1.83260
01/08/2004 13:20:00*1.83300*1.83320*1.83320*1.83280
01/08/2004 13:25:00*1.83320*1.83310*1.83330*1.83310
01/08/2004 13:30:00*1.83310*1.83310*1.83320*1.83300
01/08/2004 13:35:00*1.83310*1.83270*1.83310*1.83270
01/08/2004 13:40:00*1.83270*1.83310*1.83320*1.83260
01/08/2004 13:45:00*1.83310*1.83310*1.83330*1.83300
01/08/2004 13:50:00*1.83310*1.83300*1.83320*1.83280
01/08/2004 13:55:00*1.83300*1.83210*1.83300*1.83200
01/08/2004 14:00:00*1.83210*1.83170*1.83260*1.83140
01/08/2004 14:05:00*1.83170*1.83150*1.83220*1.83140
01/08/2004 14:10:00*1.83150*1.83160*1.83190*1.83140
01/08/2004 14:15:00*1.83160*1.83200*1.83220*1.83160
01/08/2004 14:20:00*1.83200*1.83190*1.83210*1.83180
01/08/2004 14:25:00*1.83190*1.83230*1.83240*1.83190
01/08/2004 14:30:00*1.83230*1.83270*1.83270*1.83220
01/08/2004 14:35:00*1.83270*1.83240*1.83330*1.83200
01/08/2004 14:40:00*1.83240*1.83190*1.83240*1.83170
01/08/2004 14:45:00*1.83190*1.83160*1.83190*1.83160
01/08/2004 14:50:00*1.83160*1.83160*1.83160*1.83130
01/08/2004 14:55:00*1.83160*1.83120*1.83160*1.83120
01/08/2004 15:00:00*1.83120*1.83150*1.83180*1.83120
01/08/2004 15:05:00*1.83150*1.83140*1.83210*1.83140
01/08/2004 15:10:00*1.83140*1.83150*1.83170*1.83110
01/08/2004 15:15:00*1.83150*1.83150*1.83170*1.83150
01/08/2004 15:20:00*1.83150*1.83180*1.83190*1.83150
01/08/2004 15:25:00*1.83180*1.83180*1.83190*1.83160
01/08/2004 15:30:00*1.83180*1.83200*1.83210*1.83160
01/08/2004 15:35:00*1.83200*1.83220*1.83220*1.83190
01/08/2004 15:40:00*1.83220*1.83210*1.83250*1.83190
01/08/2004 15:45:00*1.83210*1.83180*1.83220*1.83170
01/08/2004 15:50:00*1.83180*1.83170*1.83190*1.83160
01/08/2004 15:55:00*1.83170*1.83210*1.83230*1.83170
01/08/2004 16:00:00*1.83210*1.83230*1.83230*1.83200
01/08/2004 16:05:00*1.83230*1.83260*1.83260*1.83230
01/08/2004 16:10:00*1.83260*1.83290*1.83310*1.83260
01/08/2004 16:15:00*1.83290*1.83310*1.83310*1.83280
01/08/2004 16:20:00*1.83310*1.83300*1.83310*1.83290
01/08/2004 16:25:00*1.83300*1.83310*1.83320*1.83300
01/08/2004 16:30:00*1.83310*1.83290*1.83310*1.83280
01/08/2004 16:35:00*1.83290*1.83310*1.83310*1.83280
01/08/2004 16:40:00*1.83310*1.83300*1.83340*1.83300
01/08/2004 16:45:00*1.83300*1.83330*1.83330*1.83300
01/08/2004 16:50:00*1.83330*1.83360*1.83360*1.83330
01/08/2004 16:55:00*1.83360*1.83330*1.83370*1.83330
01/08/2004 17:00:00*1.83330*1.83370*1.83430*1.83310
