01/08/2004 17:05:00*1.83370*1.83350*1.83370*1.83350
01/08/2004 17:10:00*1.83350*1.83360*1.83360*1.83350
01/08/2004 17:15:00*1.83360*1.83360*1.83370*1.83350
01/08/2004 17:20:00*1.83360*1.83350*1.83370*1.83340
01/08/2004 17:25:00*1.83350*1.83390*1.83420*1.83340
01/08/2004 17:30:00*1.83390*1.83440*1.83440*1.83390
01/08/2004 17:35:00*1.83440*1.83420*1.83440*1.83420
01/08/2004 17:40:00*1.83420*1.83440*1.83450*1.83420
01/08/2004 17:45:00*1.83440*1.83420*1.83440*1.83390
01/08/2004 17:50:00*1.83420*1.83410*1.83420*1.83400
01/08/2004 17:55:00*1.83410*1.83460*1.83460*1.83410
01/08/2004 18:00:00*1.83460*1.83440*1.83470*1.83420
01/08/2004 18:05:00*1.83440*1.83470*1.83470*1.83430
01/08/2004 18:10:00*1.83470*1.83470*1.83470*1.83460
01/08/2004 18:15:00*1.83470*1.83470*1.83490*1.83440
01/08/2004 18:20:00*1.83470*1.83440*1.83470*1.83430
01/08/2004 18:25:00*1.83440*1.83480*1.83480*1.83440
01/08/2004 18:30:00*1.83480*1.83490*1.83490*1.83470
01/08/2004 18:35:00*1.83490*1.83460*1.83490*1.83420
01/08/2004 18:40:00*1.83460*1.83420*1.83470*1.83420
01/08/2004 18:45:00*1.83420*1.83380*1.83420*1.83370
01/08/2004 18:50:00*1.83380*1.83330*1.83380*1.83310
01/08/2004 18:55:00*1.83330*1.83320*1.83360*1.83310
01/08/2004 19:00:00*1.83320*1.83300*1.83360*1.83290
01/08/2004 19:05:00*1.83300*1.83270*1.83310*1.83270
01/08/2004 19:10:00*1.83270*1.83290*1.83300*1.83260
01/08/2004 19:15:00*1.83290*1.83270*1.83290*1.83260
01/08/2004 19:20:00*1.83270*1.83260*1.83270*1.83260
01/08/2004 19:25:00*1.83260*1.83210*1.83270*1.83170
01/08/2004 19:30:00*1.83210*1.83180*1.83210*1.83150
01/08/2004 19:35:00*1.83180*1.83180*1.83180*1.83160
01/08/2004 19:40:00*1.83180*1.83160*1.83180*1.83140
01/08/2004 19:45:00*1.83160*1.83140*1.83170*1.83140
01/08/2004 19:50:00*1.83140*1.83130*1.83150*1.83130
01/08/2004 19:55:00*1.83130*1.83170*1.83190*1.83130
01/08/2004 20:00:00*1.83170*1.83200*1.83200*1.83150
01/08/2004 20:05:00*1.83200*1.83220*1.83220*1.83190
01/08/2004 20:10:00*1.83220*1.83210*1.83230*1.83200
01/08/2004 20:15:00*1.83210*1.83230*1.83250*1.83200
01/08/2004 20:20:00*1.83230*1.83270*1.83270*1.83220
01/08/2004 20:25:00*1.83270*1.83240*1.83280*1.83210
01/08/2004 20:30:00*1.83240*1.83240*1.83250*1.83220
01/08/2004 20:35:00*1.83240*1.83220*1.83240*1.83210
01/08/2004 20:40:00*1.83220*1.83210*1.83220*1.83190
01/08/2004 20:45:00*1.83210*1.83210*1.83240*1.83200
01/08/2004 20:50:00*1.83210*1.83190*1.83210*1.83160
01/08/2004 20:55:00*1.83190*1.83180*1.83190*1.83170
01/08/2004 21:00:00*1.83180*1.83220*1.83230*1.83170
01/08/2004 21:05:00*1.83220*1.83300*1.83340*1.83220
01/08/2004 21:10:00*1.83300*1.83320*1.83330*1.83290
01/08/2004 21:15:00*1.83320*1.83310*1.83330*1.83300
01/08/2004 21:20:00*1.83310*1.83310*1.83310*1.83300
01/08/2004 21:25:00*1.83310*1.83320*1.83340*1.83310
01/08/2004 21:30:00*1.83320*1.83390*1.83390*1.83320
01/08/2004 21:35:00*1.83390*1.83320*1.83390*1.83320
01/08/2004 21:40:00*1.83320*1.83330*1.83340*1.83320
01/08/2004 21:45:00*1.83330*1.83270*1.83330*1.83230
01/08/2004 21:50:00*1.83270*1.83290*1.83300*1.83260
01/08/2004 21:55:00*1.83290*1.83270*1.83320*1.83260
01/08/2004 22:00:00*1.83270*1.83270*1.83270*1.83260
01/08/2004 22:05:00*1.83270*1.83270*1.83270*1.83260
01/08/2004 22:10:00*1.83270*1.83300*1.83300*1.83260
01/08/2004 22:15:00*1.83300*1.83280*1.83320*1.83280
01/08/2004 22:20:00*1.83280*1.83290*1.83340*1.83280
01/08/2004 22:25:00*1.83290*1.83310*1.83310*1.83280
01/08/2004 22:30:00*1.83310*1.83310*1.83310*1.83290
01/08/2004 22:35:00*1.83310*1.83310*1.83320*1.83300
01/08/2004 22:40:00*1.83310*1.83340*1.83350*1.83310
01/08/2004 22:45:00*1.83340*1.83330*1.83340*1.83330
01/08/2004 22:50:00*1.83330*1.83310*1.83330*1.83310
01/08/2004 22:55:00*1.83310*1.83300*1.83340*1.83300
01/08/2004 23:00:00*1.83300*1.83300*1.83300*1.83290
01/08/2004 23:05:00*1.83300*1.83290*1.83320*1.83290
01/08/2004 23:10:00*1.83290*1.83260*1.83320*1.83250
01/08/2004 23:15:00*1.83260*1.83270*1.83280*1.83260
01/08/2004 23:20:00*1.83270*1.83250*1.83270*1.83250
01/08/2004 23:25:00*1.83250*1.83350*1.83360*1.83250
01/08/2004 23:30:00*1.83350*1.83340*1.83350*1.83320
01/08/2004 23:35:00*1.83340*1.83330*1.83340*1.83320
01/08/2004 23:40:00*1.83330*1.83320*1.83350*1.83320
01/08/2004 23:45:00*1.83320*1.83320*1.83330*1.83300
01/08/2004 23:50:00*1.83320*1.83280*1.83320*1.83250
01/08/2004 23:55:00*1.83280*1.83250*1.83340*1.83250
01/09/2004 00:00:00*1.83250*1.83300*1.83300*1.83240
01/09/2004 00:05:00*1.83300*1.83280*1.83300*1.83270
01/09/2004 00:10:00*1.83280*1.83240*1.83290*1.83200
01/09/2004 00:15:00*1.83240*1.83220*1.83270*1.83220
01/09/2004 00:20:00*1.83220*1.83050*1.83240*1.83050
01/09/2004 00:25:00*1.83050*1.83030*1.83060*1.82960
01/09/2004 00:30:00*1.83030*1.83070*1.83080*1.82940
01/09/2004 00:35:00*1.83070*1.83040*1.83100*1.83000
01/09/2004 00:40:00*1.83040*1.83010*1.83040*1.83010
01/09/2004 00:45:00*1.83010*1.82830*1.83010*1.82830
01/09/2004 00:50:00*1.82830*1.82860*1.82880*1.82760
01/09/2004 00:55:00*1.82860*1.83040*1.83090*1.82860
01/09/2004 01:00:00*1.82885*1.83095*1.83105*1.82820
01/09/2004 01:05:00*1.83085*1.83035*1.83145*1.83020
01/09/2004 01:10:00*1.83065*1.83070*1.83145*1.83030
01/09/2004 01:15:00*1.83095*1.83170*1.83185*1.83070
01/09/2004 01:20:00*1.83180*1.83260*1.83280*1.83145
01/09/2004 01:25:00*1.83060*1.83210*1.83210*1.83060
01/09/2004 01:30:00*1.83210*1.83090*1.83220*1.83090
01/09/2004 01:35:00*1.83090*1.82980*1.83100*1.82940
01/09/2004 01:40:00*1.82980*1.82930*1.83010*1.82920
01/09/2004 01:45:00*1.82930*1.83050*1.83060*1.82930
01/09/2004 01:50:00*1.83050*1.83120*1.83120*1.83020
01/09/2004 01:55:00*1.83120*1.83050*1.83120*1.83030
01/09/2004 02:00:00*1.83050*1.83140*1.83140*1.83030
01/09/2004 02:05:00*1.83140*1.83110*1.83180*1.83110
01/09/2004 02:10:00*1.83110*1.83130*1.83150*1.83090
01/09/2004 02:15:00*1.83130*1.83150*1.83170*1.83080
01/09/2004 02:20:00*1.83150*1.83140*1.83200*1.83110
01/09/2004 02:25:00*1.83140*1.83170*1.83170*1.83120
01/09/2004 02:30:00*1.83170*1.83140*1.83170*1.83090
01/09/2004 02:35:00*1.83140*1.83110*1.83160*1.83100
01/09/2004 02:40:00*1.83110*1.83090*1.83140*1.83070
01/09/2004 02:45:00*1.83090*1.83010*1.83110*1.82990
01/09/2004 02:50:00*1.83010*1.83010*1.83010*1.82950
01/09/2004 02:55:00*1.83010*1.82970*1.83010*1.82970
01/09/2004 03:00:00*1.82970*1.82980*1.83010*1.82930
01/09/2004 03:05:00*1.82980*1.82960*1.83010*1.82950
01/09/2004 03:10:00*1.82960*1.82980*1.82990*1.82940
01/09/2004 03:15:00*1.82980*1.82930*1.82990*1.82920
01/09/2004 03:20:00*1.82930*1.83050*1.83090*1.82880
01/09/2004 03:25:00*1.83050*1.82970*1.83090*1.82940
01/09/2004 03:30:00*1.82970*1.82860*1.82970*1.82840
01/09/2004 03:35:00*1.82860*1.83040*1.83040*1.82840
01/09/2004 03:40:00*1.83040*1.83020*1.83060*1.83000
01/09/2004 03:45:00*1.83020*1.83040*1.83050*1.83010
01/09/2004 03:50:00*1.83040*1.82990*1.83040*1.82970
01/09/2004 03:55:00*1.82990*1.83100*1.83100*1.82980
01/09/2004 04:00:00*1.83100*1.83160*1.83160*1.83080
01/09/2004 04:05:00*1.83160*1.83200*1.83280*1.83130
01/09/2004 04:10:00*1.83200*1.83320*1.83320*1.83200
01/09/2004 04:15:00*1.83320*1.83330*1.83360*1.83310
01/09/2004 04:20:00*1.83330*1.83350*1.83460*1.83330
01/09/2004 04:25:00*1.83350*1.83340*1.83360*1.83320
01/09/2004 04:30:00*1.83340*1.83300*1.83350*1.83250
01/09/2004 04:35:00*1.83300*1.83340*1.83340*1.83250
01/09/2004 04:40:00*1.83340*1.83320*1.83380*1.83320
01/09/2004 04:45:00*1.83320*1.83360*1.83380*1.83320
01/09/2004 04:50:00*1.83360*1.83300*1.83370*1.83290
01/09/2004 04:55:00*1.83300*1.83310*1.83310*1.83270
01/09/2004 05:00:00*1.83310*1.83350*1.83350*1.83310
01/09/2004 05:05:00*1.83350*1.83410*1.83410*1.83310
01/09/2004 05:10:00*1.83410*1.83500*1.83590*1.83410
01/09/2004 05:15:00*1.83500*1.83530*1.83540*1.83480
01/09/2004 05:20:00*1.83530*1.83410*1.83560*1.83410
01/09/2004 05:25:00*1.83410*1.83450*1.83460*1.83410
01/09/2004 05:30:00*1.83450*1.83460*1.83510*1.83430
01/09/2004 05:35:00*1.83460*1.83450*1.83480*1.83430
01/09/2004 05:40:00*1.83450*1.83330*1.83450*1.83330
01/09/2004 05:45:00*1.83330*1.83400*1.83400*1.83310
01/09/2004 05:50:00*1.83400*1.83620*1.83640*1.83370
01/09/2004 05:55:00*1.83620*1.83700*1.83720*1.83610
01/09/2004 06:00:00*1.83700*1.83620*1.83700*1.83620
01/09/2004 06:05:00*1.83620*1.83620*1.83730*1.83580
01/09/2004 06:10:00*1.83620*1.83730*1.83760*1.83610
01/09/2004 06:15:00*1.83730*1.83710*1.83760*1.83690
01/09/2004 06:20:00*1.83710*1.83820*1.83850*1.83710
01/09/2004 06:25:00*1.83820*1.83850*1.83910*1.83810
01/09/2004 06:30:00*1.83850*1.83810*1.83850*1.83790
01/09/2004 06:35:00*1.83810*1.83780*1.83810*1.83750
01/09/2004 06:40:00*1.83780*1.83720*1.83780*1.83670
01/09/2004 06:45:00*1.83720*1.83720*1.83740*1.83670
01/09/2004 06:50:00*1.83720*1.83610*1.83720*1.83600
01/09/2004 06:55:00*1.83610*1.83620*1.83630*1.83590
01/09/2004 07:00:00*1.83620*1.83650*1.83660*1.83610
01/09/2004 07:05:00*1.83650*1.83630*1.83690*1.83630
01/09/2004 07:10:00*1.83630*1.83560*1.83660*1.83530
01/09/2004 07:15:00*1.83560*1.83530*1.83620*1.83530
01/09/2004 07:20:00*1.83530*1.83600*1.83600*1.83530
01/09/2004 07:25:00*1.83600*1.83610*1.83640*1.83590
01/09/2004 07:30:00*1.83610*1.83650*1.83670*1.83590
01/09/2004 07:35:00*1.83650*1.83640*1.83660*1.83610
01/09/2004 07:40:00*1.83640*1.83620*1.83660*1.83620
01/09/2004 07:45:00*1.83620*1.83640*1.83650*1.83610
01/09/2004 07:50:00*1.83640*1.83630*1.83650*1.83630
01/09/2004 07:55:00*1.83630*1.83520*1.83630*1.83510
01/09/2004 08:00:00*1.83520*1.83520*1.83580*1.83440
01/09/2004 08:05:00*1.83520*1.83510*1.83550*1.83400
01/09/2004 08:10:00*1.83510*1.83410*1.83510*1.83380
01/09/2004 08:15:00*1.83410*1.83420*1.83440*1.83390
01/09/2004 08:20:00*1.83420*1.83290*1.83430*1.83260
01/09/2004 08:25:00*1.83290*1.83260*1.83320*1.83250
01/09/2004 08:30:00*1.83260*1.84030*1.84030*1.83260
01/09/2004 08:35:00*1.84030*1.84220*1.84320*1.84030
01/09/2004 08:40:00*1.84220*1.84110*1.84290*1.84110
01/09/2004 08:45:00*1.84110*1.84000*1.84110*1.83970
01/09/2004 08:50:00*1.84000*1.84000*1.84070*1.83960
01/09/2004 08:55:00*1.84000*1.84070*1.84130*1.83990
01/09/2004 09:00:00*1.84070*1.83970*1.84090*1.83870
01/09/2004 09:05:00*1.83970*1.84030*1.84100*1.83940
01/09/2004 09:10:00*1.84030*1.84100*1.84100*1.84020
01/09/2004 09:15:00*1.84100*1.84060*1.84110*1.84010
01/09/2004 09:20:00*1.84060*1.84040*1.84070*1.84000
01/09/2004 09:25:00*1.84040*1.84050*1.84070*1.83980
01/09/2004 09:30:00*1.84050*1.84020*1.84120*1.84000
01/09/2004 09:35:00*1.84020*1.84060*1.84080*1.84010
01/09/2004 09:40:00*1.84060*1.84110*1.84110*1.84000
01/09/2004 09:45:00*1.84110*1.84140*1.84210*1.84110
01/09/2004 09:50:00*1.84140*1.84320*1.84330*1.84090
01/09/2004 09:55:00*1.84320*1.84260*1.84370*1.84260
01/09/2004 10:00:00*1.84260*1.84190*1.84260*1.84130
01/09/2004 10:05:00*1.84190*1.84380*1.84400*1.84160
01/09/2004 10:10:00*1.84380*1.84370*1.84430*1.84350
01/09/2004 10:15:00*1.84370*1.84460*1.84490*1.84310
01/09/2004 10:20:00*1.84460*1.84450*1.84460*1.84410
01/09/2004 10:25:00*1.84450*1.84410*1.84480*1.84400
01/09/2004 10:30:00*1.84410*1.84310*1.84430*1.84290
01/09/2004 10:35:00*1.84310*1.84300*1.84330*1.84260
01/09/2004 10:40:00*1.84300*1.84300*1.84340*1.84270
01/09/2004 10:45:00*1.84300*1.84440*1.84440*1.84260
01/09/2004 10:50:00*1.84440*1.84470*1.84470*1.84370
01/09/2004 10:55:00*1.84470*1.84630*1.84710*1.84430
01/09/2004 11:00:00*1.84630*1.84700*1.84740*1.84570
01/09/2004 11:05:00*1.84700*1.84700*1.84750*1.84680
01/09/2004 11:10:00*1.84700*1.84700*1.84740*1.84680
01/09/2004 11:15:00*1.84700*1.84680*1.84730*1.84530
01/09/2004 11:20:00*1.84680*1.84650*1.84700*1.84600
01/09/2004 11:25:00*1.84650*1.84690*1.84740*1.84650
01/09/2004 11:30:00*1.84690*1.84670*1.84730*1.84660
01/09/2004 11:35:00*1.84670*1.84640*1.84690*1.84630
01/09/2004 11:40:00*1.84640*1.84590*1.84670*1.84520
01/09/2004 11:45:00*1.84590*1.84650*1.84650*1.84580
01/09/2004 11:50:00*1.84650*1.84690*1.84690*1.84620
01/09/2004 11:55:00*1.84690*1.84740*1.84840*1.84690
01/09/2004 12:00:00*1.84740*1.84660*1.84760*1.84660
01/09/2004 12:05:00*1.84660*1.84620*1.84690*1.84600
01/09/2004 12:10:00*1.84620*1.84700*1.84710*1.84590
01/09/2004 12:15:00*1.84700*1.84740*1.84750*1.84700
01/09/2004 12:20:00*1.84740*1.84770*1.84770*1.84710
01/09/2004 12:25:00*1.84770*1.84710*1.84770*1.84640
01/09/2004 12:30:00*1.84710*1.84620*1.84710*1.84570
01/09/2004 12:35:00*1.84620*1.84640*1.84640*1.84590
01/09/2004 12:40:00*1.84640*1.84620*1.84720*1.84620
01/09/2004 12:45:00*1.84620*1.84640*1.84640*1.84610
01/09/2004 12:50:00*1.84640*1.84720*1.84740*1.84640
01/09/2004 12:55:00*1.84720*1.84600*1.84720*1.84600
01/09/2004 13:00:00*1.84600*1.84630*1.84640*1.84560
01/09/2004 13:05:00*1.84630*1.84580*1.84630*1.84560
01/09/2004 13:10:00*1.84580*1.84580*1.84590*1.84570
01/09/2004 13:15:00*1.84580*1.84560*1.84600*1.84550
01/09/2004 13:20:00*1.84560*1.84560*1.84570*1.84550
01/09/2004 13:25:00*1.84560*1.84500*1.84560*1.84450
01/09/2004 13:30:00*1.84500*1.84500*1.84520*1.84490
01/09/2004 13:35:00*1.84500*1.84550*1.84550*1.84470
01/09/2004 13:40:00*1.84550*1.84550*1.84560*1.84540
01/09/2004 13:45:00*1.84550*1.84560*1.84570*1.84540
01/09/2004 13:50:00*1.84560*1.84560*1.84600*1.84530
01/09/2004 13:55:00*1.84560*1.84580*1.84590*1.84560
01/09/2004 14:00:00*1.84580*1.84570*1.84590*1.84560
01/09/2004 14:05:00*1.84570*1.84630*1.84630*1.84560
01/09/2004 14:10:00*1.84630*1.84630*1.84660*1.84600
01/09/2004 14:15:00*1.84630*1.84640*1.84660*1.84610
01/09/2004 14:20:00*1.84640*1.84530*1.84660*1.84530
01/09/2004 14:25:00*1.84530*1.84480*1.84550*1.84480
01/09/2004 14:30:00*1.84480*1.84510*1.84540*1.84480
01/09/2004 14:35:00*1.84510*1.84530*1.84530*1.84470
01/09/2004 14:40:00*1.84530*1.84510*1.84570*1.84510
01/09/2004 14:45:00*1.84510*1.84550*1.84570*1.84510
01/09/2004 14:50:00*1.84550*1.84570*1.84610*1.84520
01/09/2004 14:55:00*1.84570*1.84620*1.84640*1.84570
01/09/2004 15:00:00*1.84620*1.84760*1.84770*1.84620
01/09/2004 15:05:00*1.84760*1.84780*1.84810*1.84750
01/09/2004 15:10:00*1.84780*1.84800*1.84830*1.84740
01/09/2004 15:15:00*1.84800*1.84800*1.84820*1.84760
01/09/2004 15:20:00*1.84800*1.84800*1.84820*1.84790
01/09/2004 15:25:00*1.84800*1.84810*1.84830*1.84790
01/09/2004 15:30:00*1.84810*1.84830*1.84840*1.84790
01/09/2004 15:35:00*1.84830*1.84850*1.84870*1.84810
01/09/2004 15:40:00*1.84850*1.84850*1.84860*1.84830
01/09/2004 15:45:00*1.84850*1.84850*1.84860*1.84830
01/09/2004 15:50:00*1.84850*1.84840*1.84860*1.84830
01/09/2004 15:55:00*1.84875*1.84875*1.84905*1.84855
01/09/2004 16:00:00*1.84860*1.84855*1.84905*1.84850
01/09/2004 16:05:00*1.84860*1.84920*1.84985*1.84845
01/09/2004 16:10:00*1.84905*1.84910*1.84965*1.84890
01/09/2004 16:15:00*1.84900*1.84890*1.84975*1.84865
01/09/2004 16:20:00*1.84910*1.84890*1.84935*1.84865
01/09/2004 16:25:00*1.84920*1.84945*1.84960*1.84875
01/09/2004 16:30:00*1.84920*1.84930*1.84965*1.84885
01/09/2004 16:35:00*1.84930*1.84860*1.84945*1.84830
01/09/2004 16:40:00*1.84840*1.84795*1.84880*1.84770
01/09/2004 16:45:00*1.84860*1.84750*1.84880*1.84740
01/09/2004 16:50:00*1.84750*1.84780*1.84855*1.84730
01/09/2004 16:55:00*1.84805*1.84790*1.84870*1.84770
01/09/2004 17:00:00*1.84805*1.84770*1.84870*1.84760
