03/04/2004 17:05:00*1.82370*1.82350*1.82380*1.82330
03/04/2004 17:10:00*1.82350*1.82350*1.82350*1.82320
03/04/2004 17:15:00*1.82350*1.82360*1.82360*1.82350
03/04/2004 17:20:00*1.82360*1.82310*1.82360*1.82270
03/04/2004 17:25:00*1.82310*1.82300*1.82320*1.82300
03/04/2004 17:30:00*1.82300*1.82310*1.82320*1.82300
03/04/2004 17:35:00*1.82310*1.82200*1.82310*1.82190
03/04/2004 17:40:00*1.82200*1.82050*1.82220*1.82050
03/04/2004 17:45:00*1.82050*1.82090*1.82090*1.82040
03/04/2004 17:50:00*1.82090*1.82080*1.82100*1.82020
03/04/2004 17:55:00*1.82080*1.82120*1.82120*1.82070
03/04/2004 18:00:00*1.82120*1.82090*1.82120*1.82060
03/04/2004 18:05:00*1.82090*1.82080*1.82090*1.82060
03/04/2004 18:10:00*1.82080*1.82080*1.82090*1.82050
03/04/2004 18:15:00*1.82080*1.82080*1.82090*1.82070
03/04/2004 18:20:00*1.82080*1.82060*1.82090*1.82040
03/04/2004 18:25:00*1.82060*1.82090*1.82090*1.82060
03/04/2004 18:30:00*1.82090*1.82110*1.82140*1.82060
03/04/2004 18:35:00*1.82110*1.82180*1.82190*1.82110
03/04/2004 18:40:00*1.82180*1.82220*1.82230*1.82170
03/04/2004 18:45:00*1.82220*1.82160*1.82230*1.82160
03/04/2004 18:50:00*1.82160*1.82210*1.82220*1.82150
03/04/2004 18:55:00*1.82210*1.82250*1.82250*1.82200
03/04/2004 19:00:00*1.82250*1.82190*1.82250*1.82180
03/04/2004 19:05:00*1.82190*1.82190*1.82210*1.82170
03/04/2004 19:10:00*1.82190*1.82220*1.82220*1.82180
03/04/2004 19:15:00*1.82220*1.82180*1.82220*1.82150
03/04/2004 19:20:00*1.82180*1.82110*1.82180*1.82100
03/04/2004 19:25:00*1.82110*1.82180*1.82180*1.82100
03/04/2004 19:30:00*1.82180*1.82200*1.82200*1.82170
03/04/2004 19:35:00*1.82200*1.82160*1.82200*1.82160
03/04/2004 19:40:00*1.82160*1.82140*1.82170*1.82130
03/04/2004 19:45:00*1.82140*1.82150*1.82160*1.82130
03/04/2004 19:50:00*1.82150*1.82080*1.82160*1.82070
03/04/2004 19:55:00*1.82080*1.82200*1.82200*1.82070
03/04/2004 20:00:00*1.82200*1.82220*1.82220*1.82190
03/04/2004 20:05:00*1.82220*1.82230*1.82230*1.82210
03/04/2004 20:10:00*1.82230*1.82220*1.82230*1.82220
03/04/2004 20:15:00*1.82220*1.82180*1.82220*1.82160
03/04/2004 20:20:00*1.82180*1.82200*1.82210*1.82170
03/04/2004 20:25:00*1.82200*1.82240*1.82240*1.82160
03/04/2004 20:30:00*1.82240*1.82250*1.82300*1.82230
03/04/2004 20:35:00*1.82250*1.82260*1.82260*1.82250
03/04/2004 20:40:00*1.82260*1.82240*1.82270*1.82240
03/04/2004 20:45:00*1.82240*1.82260*1.82280*1.82230
03/04/2004 20:50:00*1.82260*1.82360*1.82360*1.82260
03/04/2004 20:55:00*1.82360*1.82410*1.82450*1.82340
03/04/2004 21:00:00*1.82410*1.82390*1.82460*1.82390
03/04/2004 21:05:00*1.82390*1.82350*1.82390*1.82350
03/04/2004 21:10:00*1.82350*1.82300*1.82360*1.82300
03/04/2004 21:15:00*1.82300*1.82280*1.82320*1.82280
03/04/2004 21:20:00*1.82280*1.82350*1.82350*1.82280
03/04/2004 21:25:00*1.82350*1.82360*1.82360*1.82330
03/04/2004 21:30:00*1.82360*1.82280*1.82360*1.82270
03/04/2004 21:35:00*1.82280*1.82300*1.82300*1.82270
03/04/2004 21:40:00*1.82300*1.82270*1.82300*1.82270
03/04/2004 21:45:00*1.82270*1.82260*1.82280*1.82250
03/04/2004 21:50:00*1.82260*1.82260*1.82270*1.82240
03/04/2004 21:55:00*1.82260*1.82260*1.82270*1.82240
03/04/2004 22:00:00*1.82260*1.82260*1.82260*1.82250
03/04/2004 22:05:00*1.82260*1.82240*1.82260*1.82240
03/04/2004 22:10:00*1.82240*1.82280*1.82280*1.82240
03/04/2004 22:15:00*1.82280*1.82270*1.82300*1.82270
03/04/2004 22:20:00*1.82270*1.82280*1.82300*1.82260
03/04/2004 22:25:00*1.82280*1.82280*1.82290*1.82260
03/04/2004 22:30:00*1.82280*1.82270*1.82290*1.82270
03/04/2004 22:35:00*1.82270*1.82250*1.82270*1.82240
03/04/2004 22:40:00*1.82250*1.82180*1.82260*1.82180
03/04/2004 22:45:00*1.82180*1.82200*1.82200*1.82180
03/04/2004 22:50:00*1.82200*1.82200*1.82210*1.82190
03/04/2004 22:55:00*1.82200*1.82210*1.82210*1.82180
03/04/2004 23:00:00*1.82210*1.82210*1.82220*1.82200
03/04/2004 23:05:00*1.82210*1.82140*1.82210*1.82120
03/04/2004 23:10:00*1.82140*1.82160*1.82180*1.82130
03/04/2004 23:15:00*1.82160*1.82190*1.82190*1.82150
03/04/2004 23:20:00*1.82190*1.82180*1.82190*1.82170
03/04/2004 23:25:00*1.82180*1.82190*1.82200*1.82180
03/04/2004 23:30:00*1.82190*1.82200*1.82210*1.82190
03/04/2004 23:35:00*1.82200*1.82150*1.82210*1.82150
03/04/2004 23:40:00*1.82150*1.82160*1.82180*1.82140
03/04/2004 23:45:00*1.82160*1.82160*1.82180*1.82140
03/04/2004 23:50:00*1.82160*1.82120*1.82160*1.82100
03/04/2004 23:55:00*1.82120*1.82110*1.82130*1.82090
03/05/2004 00:00:00*1.82110*1.82090*1.82110*1.82050
03/05/2004 00:05:00*1.82090*1.82050*1.82090*1.82010
03/05/2004 00:10:00*1.82050*1.82140*1.82140*1.82040
03/05/2004 00:15:00*1.82140*1.82150*1.82160*1.82120
03/05/2004 00:20:00*1.82150*1.82130*1.82160*1.82130
03/05/2004 00:25:00*1.82130*1.82150*1.82150*1.82120
03/05/2004 00:30:00*1.82150*1.82200*1.82210*1.82150
03/05/2004 00:35:00*1.82200*1.82180*1.82210*1.82170
03/05/2004 00:40:00*1.82180*1.82200*1.82200*1.82150
03/05/2004 00:45:00*1.82200*1.82210*1.82250*1.82170
03/05/2004 00:50:00*1.82210*1.82230*1.82230*1.82200
03/05/2004 00:55:00*1.82230*1.82300*1.82310*1.82220
03/05/2004 01:00:00*1.82300*1.82230*1.82320*1.82220
03/05/2004 01:05:00*1.82230*1.82240*1.82260*1.82220
03/05/2004 01:10:00*1.82240*1.82220*1.82240*1.82200
03/05/2004 01:15:00*1.82220*1.82220*1.82240*1.82210
03/05/2004 01:20:00*1.82220*1.82270*1.82270*1.82220
03/05/2004 01:25:00*1.82270*1.82290*1.82290*1.82250
03/05/2004 01:30:00*1.82290*1.82220*1.82290*1.82220
03/05/2004 01:35:00*1.82220*1.82240*1.82260*1.82220
03/05/2004 01:40:00*1.82240*1.82250*1.82260*1.82240
03/05/2004 01:45:00*1.82250*1.82260*1.82260*1.82240
03/05/2004 01:50:00*1.82260*1.82210*1.82270*1.82210
03/05/2004 01:55:00*1.82210*1.82210*1.82220*1.82130
03/05/2004 02:00:00*1.82210*1.82260*1.82270*1.82200
03/05/2004 02:05:00*1.82260*1.82230*1.82300*1.82200
03/05/2004 02:10:00*1.82230*1.82190*1.82250*1.82190
03/05/2004 02:15:00*1.82190*1.82280*1.82280*1.82190
03/05/2004 02:20:00*1.82280*1.82280*1.82340*1.82260
03/05/2004 02:25:00*1.82280*1.82300*1.82300*1.82230
03/05/2004 02:30:00*1.82300*1.82320*1.82330*1.82250
03/05/2004 02:35:00*1.82320*1.82270*1.82410*1.82250
03/05/2004 02:40:00*1.82270*1.82280*1.82290*1.82250
03/05/2004 02:45:00*1.82280*1.82290*1.82330*1.82280
03/05/2004 02:50:00*1.82290*1.82090*1.82290*1.82080
03/05/2004 02:55:00*1.82090*1.81940*1.82110*1.81850
03/05/2004 03:00:00*1.81940*1.81960*1.81960*1.81850
03/05/2004 03:05:00*1.81960*1.81870*1.81980*1.81870
03/05/2004 03:10:00*1.81870*1.81910*1.81920*1.81850
03/05/2004 03:15:00*1.81910*1.81960*1.81980*1.81880
03/05/2004 03:20:00*1.81960*1.81920*1.81990*1.81920
03/05/2004 03:25:00*1.81920*1.81940*1.81960*1.81880
03/05/2004 03:30:00*1.81940*1.81960*1.81980*1.81940
03/05/2004 03:35:00*1.81960*1.81940*1.81970*1.81910
03/05/2004 03:40:00*1.81940*1.81920*1.81960*1.81890
03/05/2004 03:45:00*1.81920*1.81910*1.81960*1.81900
03/05/2004 03:50:00*1.81910*1.81940*1.81970*1.81860
03/05/2004 03:55:00*1.81940*1.81810*1.81940*1.81780
03/05/2004 04:00:00*1.81810*1.81840*1.81870*1.81780
03/05/2004 04:05:00*1.81840*1.81850*1.81890*1.81820
03/05/2004 04:10:00*1.81850*1.81840*1.81880*1.81820
03/05/2004 04:15:00*1.81840*1.81880*1.81900*1.81810
03/05/2004 04:20:00*1.81880*1.81910*1.81930*1.81840
03/05/2004 04:25:00*1.81910*1.81840*1.81920*1.81830
03/05/2004 04:30:00*1.81840*1.81910*1.81920*1.81840
03/05/2004 04:35:00*1.81910*1.81920*1.81950*1.81900
03/05/2004 04:40:00*1.81920*1.81880*1.81940*1.81880
03/05/2004 04:45:00*1.81880*1.81760*1.81880*1.81760
03/05/2004 04:50:00*1.81760*1.81940*1.81940*1.81760
03/05/2004 04:55:00*1.81940*1.81920*1.81960*1.81890
03/05/2004 05:00:00*1.81920*1.81950*1.81950*1.81910
03/05/2004 05:05:00*1.81950*1.82040*1.82090*1.81940
03/05/2004 05:10:00*1.82040*1.82090*1.82120*1.82040
03/05/2004 05:15:00*1.82090*1.81950*1.82090*1.81950
03/05/2004 05:20:00*1.81950*1.82040*1.82050*1.81950
03/05/2004 05:25:00*1.82040*1.82020*1.82060*1.82020
03/05/2004 05:30:00*1.82020*1.82000*1.82040*1.81990
03/05/2004 05:35:00*1.82000*1.82010*1.82060*1.81990
03/05/2004 05:40:00*1.82010*1.81950*1.82020*1.81950
03/05/2004 05:45:00*1.81950*1.81850*1.81960*1.81810
03/05/2004 05:50:00*1.81850*1.81830*1.81860*1.81780
03/05/2004 05:55:00*1.81830*1.81820*1.81880*1.81810
03/05/2004 06:00:00*1.81820*1.81950*1.81950*1.81810
03/05/2004 06:05:00*1.81950*1.81980*1.82010*1.81930
03/05/2004 06:10:00*1.81980*1.81890*1.81990*1.81890
03/05/2004 06:15:00*1.81890*1.81920*1.81950*1.81890
03/05/2004 06:20:00*1.81920*1.81920*1.81940*1.81900
03/05/2004 06:25:00*1.81920*1.81840*1.81930*1.81810
03/05/2004 06:30:00*1.81840*1.81780*1.81840*1.81750
03/05/2004 06:35:00*1.81780*1.81780*1.81810*1.81770
03/05/2004 06:40:00*1.81780*1.81780*1.81800*1.81740
03/05/2004 06:45:00*1.81780*1.81830*1.81870*1.81780
03/05/2004 06:50:00*1.81830*1.81850*1.81860*1.81830
03/05/2004 06:55:00*1.81850*1.81890*1.81910*1.81850
03/05/2004 07:00:00*1.81890*1.81940*1.81940*1.81880
03/05/2004 07:05:00*1.81940*1.81930*1.81940*1.81910
03/05/2004 07:10:00*1.81930*1.81940*1.81940*1.81920
03/05/2004 07:15:00*1.81940*1.81950*1.81980*1.81940
03/05/2004 07:20:00*1.81950*1.81920*1.81950*1.81920
03/05/2004 07:25:00*1.81920*1.81860*1.81920*1.81860
03/05/2004 07:30:00*1.81860*1.81820*1.81860*1.81800
03/05/2004 07:35:00*1.81820*1.81810*1.81850*1.81790
03/05/2004 07:40:00*1.81810*1.81850*1.81850*1.81780
03/05/2004 07:45:00*1.81850*1.81860*1.81900*1.81840
03/05/2004 07:50:00*1.81860*1.81880*1.81910*1.81850
03/05/2004 07:55:00*1.81880*1.81890*1.81910*1.81850
03/05/2004 08:00:00*1.81890*1.81880*1.81920*1.81830
03/05/2004 08:05:00*1.81880*1.81820*1.81900*1.81820
03/05/2004 08:10:00*1.81820*1.81750*1.81870*1.81750
03/05/2004 08:15:00*1.81750*1.81840*1.81860*1.81750
03/05/2004 08:20:00*1.81840*1.82000*1.82020*1.81840
03/05/2004 08:25:00*1.82000*1.81990*1.82030*1.81940
03/05/2004 08:30:00*1.81990*1.83020*1.83400*1.81990
03/05/2004 08:35:00*1.83020*1.83220*1.83480*1.83020
03/05/2004 08:40:00*1.83220*1.83310*1.83450*1.83110
03/05/2004 08:45:00*1.83310*1.83580*1.83590*1.83270
03/05/2004 08:50:00*1.83580*1.83360*1.83590*1.83360
03/05/2004 08:55:00*1.83360*1.83770*1.83770*1.83300
03/05/2004 09:00:00*1.83770*1.84340*1.84410*1.83660
03/05/2004 09:05:00*1.84340*1.84950*1.84950*1.84290
03/05/2004 09:10:00*1.84950*1.84470*1.84950*1.84470
03/05/2004 09:15:00*1.84470*1.84430*1.84540*1.84380
03/05/2004 09:20:00*1.84430*1.84280*1.84470*1.84260
03/05/2004 09:25:00*1.84280*1.84350*1.84400*1.84270
03/05/2004 09:30:00*1.84350*1.84430*1.84470*1.84320
03/05/2004 09:35:00*1.84430*1.84500*1.84500*1.84370
03/05/2004 09:40:00*1.84500*1.84260*1.84520*1.84260
03/05/2004 09:45:00*1.84260*1.84150*1.84270*1.84130
03/05/2004 09:50:00*1.84150*1.84350*1.84350*1.84140
03/05/2004 09:55:00*1.84350*1.84620*1.84620*1.84290
03/05/2004 10:00:00*1.84620*1.84750*1.84910*1.84570
03/05/2004 10:05:00*1.84750*1.84660*1.84760*1.84570
03/05/2004 10:10:00*1.84660*1.84460*1.84660*1.84390
03/05/2004 10:15:00*1.84460*1.84510*1.84540*1.84430
03/05/2004 10:20:00*1.84510*1.84540*1.84570*1.84470
03/05/2004 10:25:00*1.84540*1.84570*1.84680*1.84540
03/05/2004 10:30:00*1.84570*1.84600*1.84740*1.84560
03/05/2004 10:35:00*1.84600*1.84550*1.84620*1.84520
03/05/2004 10:40:00*1.84550*1.84710*1.84710*1.84540
03/05/2004 10:45:00*1.84710*1.84460*1.84710*1.84460
03/05/2004 10:50:00*1.84460*1.84750*1.84770*1.84410
03/05/2004 10:55:00*1.84750*1.84780*1.84780*1.84560
03/05/2004 11:00:00*1.84780*1.84510*1.84790*1.84510
03/05/2004 11:05:00*1.84510*1.84500*1.84600*1.84440
03/05/2004 11:10:00*1.84500*1.84550*1.84580*1.84460
03/05/2004 11:15:00*1.84550*1.84480*1.84560*1.84420
03/05/2004 11:20:00*1.84480*1.84610*1.84660*1.84480
03/05/2004 11:25:00*1.84610*1.84370*1.84640*1.84360
03/05/2004 11:30:00*1.84370*1.84370*1.84410*1.84280
03/05/2004 11:35:00*1.84370*1.84280*1.84370*1.84110
03/05/2004 11:40:00*1.84280*1.84350*1.84370*1.84280
03/05/2004 11:45:00*1.84350*1.84380*1.84410*1.84280
03/05/2004 11:50:00*1.84380*1.84320*1.84400*1.84280
03/05/2004 11:55:00*1.84320*1.84300*1.84320*1.84240
03/05/2004 12:00:00*1.84300*1.84420*1.84420*1.84260
03/05/2004 12:05:00*1.84420*1.84320*1.84460*1.84300
03/05/2004 12:10:00*1.84320*1.84340*1.84370*1.84280
03/05/2004 12:15:00*1.84340*1.84320*1.84340*1.84300
03/05/2004 12:20:00*1.84320*1.84310*1.84360*1.84300
03/05/2004 12:25:00*1.84310*1.84300*1.84320*1.84270
03/05/2004 12:30:00*1.84300*1.84410*1.84440*1.84300
03/05/2004 12:35:00*1.84410*1.84420*1.84480*1.84350
03/05/2004 12:40:00*1.84420*1.84270*1.84420*1.84260
03/05/2004 12:45:00*1.84270*1.84130*1.84280*1.84120
03/05/2004 12:50:00*1.84130*1.84170*1.84170*1.84010
03/05/2004 12:55:00*1.84170*1.84280*1.84350*1.84160
03/05/2004 13:00:00*1.84280*1.84350*1.84380*1.84270
03/05/2004 13:05:00*1.84350*1.84310*1.84360*1.84260
03/05/2004 13:10:00*1.84310*1.84380*1.84380*1.84290
03/05/2004 13:15:00*1.84380*1.84440*1.84500*1.84370
03/05/2004 13:20:00*1.84440*1.84470*1.84520*1.84420
03/05/2004 13:25:00*1.84470*1.84410*1.84470*1.84380
03/05/2004 13:30:00*1.84410*1.84520*1.84520*1.84400
03/05/2004 13:35:00*1.84520*1.84570*1.84590*1.84490
03/05/2004 13:40:00*1.84570*1.84560*1.84570*1.84550
03/05/2004 13:45:00*1.84560*1.84630*1.84640*1.84560
03/05/2004 13:50:00*1.84585*1.84615*1.84675*1.84550
03/05/2004 13:55:00*1.84630*1.84450*1.84630*1.84430
03/05/2004 14:00:00*1.84450*1.84420*1.84580*1.84400
03/05/2004 14:05:00*1.84420*1.84460*1.84460*1.84400
03/05/2004 14:10:00*1.84460*1.84370*1.84470*1.84360
03/05/2004 14:15:00*1.84370*1.84540*1.84600*1.84370
03/05/2004 14:20:00*1.84540*1.84630*1.84750*1.84530
03/05/2004 14:25:00*1.84630*1.84710*1.84710*1.84630
03/05/2004 14:30:00*1.84710*1.84660*1.84710*1.84600
03/05/2004 14:35:00*1.84660*1.84650*1.84670*1.84640
03/05/2004 14:40:00*1.84650*1.84460*1.84650*1.84400
03/05/2004 14:45:00*1.84460*1.84410*1.84460*1.84380
03/05/2004 14:50:00*1.84410*1.84500*1.84500*1.84390
03/05/2004 14:55:00*1.84500*1.84600*1.84720*1.84500
03/05/2004 15:00:00*1.84600*1.84630*1.84650*1.84590
03/05/2004 15:05:00*1.84630*1.84630*1.84670*1.84590
03/05/2004 15:10:00*1.84630*1.84580*1.84630*1.84570
03/05/2004 15:15:00*1.84580*1.84550*1.84620*1.84550
03/05/2004 15:20:00*1.84550*1.84570*1.84610*1.84540
03/05/2004 15:25:00*1.84570*1.84490*1.84570*1.84490
03/05/2004 15:30:00*1.84490*1.84500*1.84520*1.84490
03/05/2004 15:35:00*1.84500*1.84510*1.84520*1.84500
03/05/2004 15:40:00*1.84510*1.84560*1.84560*1.84510
03/05/2004 15:45:00*1.84560*1.84580*1.84600*1.84560
03/05/2004 15:50:00*1.84580*1.84550*1.84610*1.84550
03/05/2004 15:55:00*1.84550*1.84550*1.84570*1.84540
03/05/2004 16:00:00*1.84565*1.84585*1.84595*1.84560
03/05/2004 16:05:00*1.84585*1.84625*1.84655*1.84575
03/05/2004 16:10:00*1.84620*1.84630*1.84645*1.84595
03/05/2004 16:15:00*1.84620*1.84635*1.84665*1.84600
03/05/2004 16:20:00*1.84655*1.84635*1.84670*1.84625
03/05/2004 16:25:00*1.84625*1.84640*1.84660*1.84620
03/05/2004 16:30:00*1.84650*1.84650*1.84665*1.84640
03/05/2004 16:35:00*1.84640*1.84655*1.84665*1.84625
03/05/2004 16:40:00*1.84650*1.84665*1.84675*1.84635
03/05/2004 16:45:00*1.84650*1.84620*1.84670*1.84600
03/05/2004 16:50:00*1.84585*1.84575*1.84635*1.84565
03/05/2004 16:55:00*1.84580*1.84595*1.84610*1.84555
03/05/2004 17:00:00*1.84605*1.84595*1.84670*1.84595
