05/06/2004 18:05:00*1.79350*1.79450*1.79450*1.79350
05/06/2004 18:10:00*1.79450*1.79400*1.79450*1.79390
05/06/2004 18:15:00*1.79400*1.79410*1.79420*1.79390
05/06/2004 18:20:00*1.79410*1.79460*1.79460*1.79410
05/06/2004 18:25:00*1.79460*1.79440*1.79470*1.79430
05/06/2004 18:30:00*1.79440*1.79460*1.79470*1.79440
05/06/2004 18:35:00*1.79460*1.79460*1.79470*1.79460
05/06/2004 18:40:00*1.79460*1.79450*1.79470*1.79420
05/06/2004 18:45:00*1.79450*1.79450*1.79480*1.79440
05/06/2004 18:50:00*1.79450*1.79430*1.79470*1.79420
05/06/2004 18:55:00*1.79430*1.79430*1.79440*1.79420
05/06/2004 19:00:00*1.79430*1.79400*1.79430*1.79390
05/06/2004 19:05:00*1.79400*1.79420*1.79430*1.79390
05/06/2004 19:10:00*1.79420*1.79360*1.79420*1.79350
05/06/2004 19:15:00*1.79360*1.79370*1.79410*1.79360
05/06/2004 19:20:00*1.79370*1.79360*1.79380*1.79350
05/06/2004 19:25:00*1.79360*1.79380*1.79400*1.79360
05/06/2004 19:30:00*1.79380*1.79380*1.79440*1.79360
05/06/2004 19:35:00*1.79380*1.79460*1.79460*1.79380
05/06/2004 19:40:00*1.79460*1.79450*1.79460*1.79410
05/06/2004 19:45:00*1.79450*1.79460*1.79470*1.79450
05/06/2004 19:50:00*1.79460*1.79450*1.79500*1.79450
05/06/2004 19:55:00*1.79450*1.79440*1.79450*1.79410
05/06/2004 20:00:00*1.79440*1.79430*1.79460*1.79430
05/06/2004 20:05:00*1.79430*1.79520*1.79570*1.79420
05/06/2004 20:10:00*1.79520*1.79520*1.79580*1.79520
05/06/2004 20:15:00*1.79520*1.79500*1.79580*1.79470
05/06/2004 20:20:00*1.79500*1.79450*1.79530*1.79410
05/06/2004 20:25:00*1.79450*1.79370*1.79450*1.79360
05/06/2004 20:30:00*1.79370*1.79350*1.79380*1.79280
05/06/2004 20:35:00*1.79350*1.79400*1.79440*1.79340
05/06/2004 20:40:00*1.79400*1.79270*1.79410*1.79270
05/06/2004 20:45:00*1.79270*1.79290*1.79300*1.79270
05/06/2004 20:50:00*1.79290*1.79310*1.79350*1.79290
05/06/2004 20:55:00*1.79310*1.79330*1.79350*1.79300
05/06/2004 21:00:00*1.79330*1.79370*1.79390*1.79320
05/06/2004 21:05:00*1.79370*1.79360*1.79380*1.79360
05/06/2004 21:10:00*1.79360*1.79350*1.79380*1.79320
05/06/2004 21:15:00*1.79350*1.79310*1.79360*1.79310
05/06/2004 21:20:00*1.79310*1.79220*1.79310*1.79190
05/06/2004 21:25:00*1.79220*1.79220*1.79260*1.79210
05/06/2004 21:30:00*1.79220*1.79180*1.79240*1.79180
05/06/2004 21:35:00*1.79180*1.79180*1.79210*1.79140
05/06/2004 21:40:00*1.79180*1.79180*1.79190*1.79130
05/06/2004 21:45:00*1.79180*1.79230*1.79250*1.79170
05/06/2004 21:50:00*1.79230*1.79220*1.79250*1.79200
05/06/2004 21:55:00*1.79220*1.79180*1.79230*1.79150
05/06/2004 22:00:00*1.79180*1.79220*1.79220*1.79140
05/06/2004 22:05:00*1.79220*1.79160*1.79230*1.79130
05/06/2004 22:10:00*1.79160*1.79120*1.79200*1.79110
05/06/2004 22:15:00*1.79120*1.78940*1.79130*1.78920
05/06/2004 22:20:00*1.78940*1.79030*1.79030*1.78910
05/06/2004 22:25:00*1.79030*1.79000*1.79040*1.78990
05/06/2004 22:30:00*1.79000*1.78970*1.79020*1.78950
05/06/2004 22:35:00*1.78970*1.79110*1.79130*1.78970
05/06/2004 22:40:00*1.79110*1.79100*1.79130*1.79100
05/06/2004 22:45:00*1.79100*1.79110*1.79120*1.79090
05/06/2004 22:50:00*1.79110*1.79190*1.79190*1.79100
05/06/2004 22:55:00*1.79190*1.79220*1.79270*1.79190
05/06/2004 23:00:00*1.79220*1.79120*1.79220*1.79120
05/06/2004 23:05:00*1.79120*1.79080*1.79130*1.79060
05/06/2004 23:10:00*1.79080*1.79150*1.79160*1.79080
05/06/2004 23:15:00*1.79150*1.79130*1.79160*1.79130
05/06/2004 23:20:00*1.79130*1.79150*1.79160*1.79130
05/06/2004 23:25:00*1.79150*1.79170*1.79170*1.79140
05/06/2004 23:30:00*1.79170*1.79180*1.79190*1.79140
05/06/2004 23:35:00*1.79180*1.79200*1.79210*1.79170
05/06/2004 23:40:00*1.79200*1.79220*1.79230*1.79200
05/06/2004 23:45:00*1.79220*1.79210*1.79230*1.79210
05/06/2004 23:50:00*1.79210*1.79080*1.79220*1.79050
05/06/2004 23:55:00*1.79080*1.79170*1.79170*1.79080
05/07/2004 00:00:00*1.79170*1.79190*1.79220*1.79150
05/07/2004 00:05:00*1.79190*1.79200*1.79200*1.79170
05/07/2004 00:10:00*1.79200*1.79160*1.79230*1.79160
05/07/2004 00:15:00*1.79160*1.79140*1.79170*1.79140
05/07/2004 00:20:00*1.79140*1.79140*1.79160*1.79140
05/07/2004 00:25:00*1.79140*1.79140*1.79170*1.79140
05/07/2004 00:30:00*1.79140*1.79160*1.79170*1.79130
05/07/2004 00:35:00*1.79160*1.79140*1.79160*1.79140
05/07/2004 00:40:00*1.79140*1.79150*1.79160*1.79140
05/07/2004 00:45:00*1.79150*1.79080*1.79170*1.79070
05/07/2004 00:50:00*1.79080*1.79050*1.79100*1.79030
05/07/2004 00:55:00*1.79050*1.79000*1.79060*1.78970
05/07/2004 01:00:00*1.79000*1.78970*1.79000*1.78960
05/07/2004 01:05:00*1.78970*1.79000*1.79000*1.78930
05/07/2004 01:10:00*1.79000*1.79010*1.79020*1.79000
05/07/2004 01:15:00*1.79010*1.78850*1.79010*1.78810
05/07/2004 01:20:00*1.78850*1.79040*1.79050*1.78850
05/07/2004 01:25:00*1.79040*1.78940*1.79040*1.78900
05/07/2004 01:30:00*1.78940*1.79000*1.79020*1.78920
05/07/2004 01:35:00*1.79000*1.78910*1.79020*1.78880
05/07/2004 01:40:00*1.78910*1.78880*1.78920*1.78840
05/07/2004 01:45:00*1.78880*1.79040*1.79040*1.78870
05/07/2004 01:50:00*1.79040*1.78950*1.79050*1.78950
05/07/2004 01:55:00*1.78950*1.78970*1.79000*1.78900
05/07/2004 02:00:00*1.78970*1.78910*1.78970*1.78880
05/07/2004 02:05:00*1.78910*1.79000*1.79020*1.78910
05/07/2004 02:10:00*1.79000*1.79110*1.79120*1.78990
05/07/2004 02:15:00*1.79110*1.79040*1.79150*1.79000
05/07/2004 02:20:00*1.79040*1.79110*1.79140*1.79040
05/07/2004 02:25:00*1.79110*1.79080*1.79140*1.79080
05/07/2004 02:30:00*1.79080*1.79090*1.79100*1.79000
05/07/2004 02:35:00*1.79090*1.79020*1.79090*1.79000
05/07/2004 02:40:00*1.79020*1.79000*1.79030*1.78960
05/07/2004 02:45:00*1.79000*1.78990*1.79010*1.78970
05/07/2004 02:50:00*1.78990*1.78930*1.78990*1.78920
05/07/2004 02:55:00*1.78930*1.78920*1.78960*1.78910
05/07/2004 03:00:00*1.78920*1.78990*1.79020*1.78920
05/07/2004 03:05:00*1.78990*1.79070*1.79120*1.78980
05/07/2004 03:10:00*1.79070*1.79100*1.79170*1.79070
05/07/2004 03:15:00*1.79100*1.78980*1.79100*1.78970
05/07/2004 03:20:00*1.78980*1.78850*1.79000*1.78850
05/07/2004 03:25:00*1.78850*1.78660*1.78860*1.78640
05/07/2004 03:30:00*1.78660*1.78520*1.78670*1.78520
05/07/2004 03:35:00*1.78520*1.78560*1.78570*1.78500
05/07/2004 03:40:00*1.78560*1.78640*1.78640*1.78540
05/07/2004 03:45:00*1.78640*1.78640*1.78690*1.78610
05/07/2004 03:50:00*1.78640*1.78700*1.78700*1.78640
05/07/2004 03:55:00*1.78700*1.78870*1.78870*1.78680
05/07/2004 04:00:00*1.78870*1.78820*1.78950*1.78790
05/07/2004 04:05:00*1.78820*1.78860*1.78870*1.78790
05/07/2004 04:10:00*1.78860*1.78860*1.78890*1.78830
05/07/2004 04:15:00*1.78860*1.78860*1.78900*1.78850
05/07/2004 04:20:00*1.78860*1.78760*1.78860*1.78740
05/07/2004 04:25:00*1.78760*1.78870*1.78900*1.78760
05/07/2004 04:30:00*1.78870*1.78950*1.79000*1.78870
05/07/2004 04:35:00*1.78950*1.78950*1.78980*1.78940
05/07/2004 04:40:00*1.78950*1.79010*1.79060*1.78940
05/07/2004 04:45:00*1.79010*1.79080*1.79100*1.79000
05/07/2004 04:50:00*1.79080*1.79030*1.79080*1.78990
05/07/2004 04:55:00*1.79030*1.79210*1.79220*1.79030
05/07/2004 05:00:00*1.79210*1.79330*1.79330*1.79210
05/07/2004 05:05:00*1.79330*1.79320*1.79340*1.79280
05/07/2004 05:10:00*1.79320*1.79320*1.79340*1.79290
05/07/2004 05:15:00*1.79320*1.79350*1.79350*1.79290
05/07/2004 05:20:00*1.79350*1.79480*1.79480*1.79300
05/07/2004 05:25:00*1.79480*1.79470*1.79490*1.79400
05/07/2004 05:30:00*1.79470*1.79470*1.79530*1.79450
05/07/2004 05:35:00*1.79470*1.79520*1.79520*1.79410
05/07/2004 05:40:00*1.79520*1.79400*1.79540*1.79390
05/07/2004 05:45:00*1.79400*1.79440*1.79450*1.79380
05/07/2004 05:50:00*1.79440*1.79450*1.79510*1.79430
05/07/2004 05:55:00*1.79450*1.79520*1.79530*1.79430
05/07/2004 06:00:00*1.79520*1.79460*1.79560*1.79440
05/07/2004 06:05:00*1.79460*1.79490*1.79510*1.79460
05/07/2004 06:10:00*1.79490*1.79490*1.79500*1.79460
05/07/2004 06:15:00*1.79490*1.79490*1.79500*1.79430
05/07/2004 06:20:00*1.79490*1.79520*1.79600*1.79450
05/07/2004 06:25:00*1.79520*1.79470*1.79570*1.79440
05/07/2004 06:30:00*1.79470*1.79410*1.79470*1.79400
05/07/2004 06:35:00*1.79410*1.79460*1.79470*1.79400
05/07/2004 06:40:00*1.79460*1.79460*1.79470*1.79430
05/07/2004 06:45:00*1.79460*1.79520*1.79570*1.79440
05/07/2004 06:50:00*1.79520*1.79520*1.79540*1.79510
05/07/2004 06:55:00*1.79520*1.79520*1.79530*1.79440
05/07/2004 07:00:00*1.79520*1.79490*1.79550*1.79480
05/07/2004 07:05:00*1.79490*1.79450*1.79490*1.79440
05/07/2004 07:10:00*1.79450*1.79660*1.79710*1.79450
05/07/2004 07:15:00*1.79660*1.79780*1.79780*1.79650
05/07/2004 07:20:00*1.79780*1.79830*1.79840*1.79780
05/07/2004 07:25:00*1.79830*1.79740*1.79840*1.79740
05/07/2004 07:30:00*1.79740*1.79620*1.79740*1.79570
05/07/2004 07:35:00*1.79620*1.79670*1.79710*1.79620
05/07/2004 07:40:00*1.79670*1.79660*1.79720*1.79640
05/07/2004 07:45:00*1.79660*1.79670*1.79740*1.79650
05/07/2004 07:50:00*1.79670*1.79630*1.79690*1.79620
05/07/2004 07:55:00*1.79630*1.79580*1.79650*1.79560
05/07/2004 08:00:00*1.79580*1.79610*1.79620*1.79580
05/07/2004 08:05:00*1.79610*1.79660*1.79670*1.79610
05/07/2004 08:10:00*1.79660*1.79670*1.79710*1.79620
05/07/2004 08:15:00*1.79670*1.79610*1.79710*1.79600
05/07/2004 08:20:00*1.79610*1.79700*1.79700*1.79520
05/07/2004 08:25:00*1.79700*1.80250*1.80350*1.79650
05/07/2004 08:30:00*1.80250*1.78900*1.80560*1.78850
05/07/2004 08:35:00*1.78900*1.79030*1.79100*1.78870
05/07/2004 08:40:00*1.79030*1.79220*1.79250*1.79020
05/07/2004 08:45:00*1.79220*1.78950*1.79220*1.78920
05/07/2004 08:50:00*1.78950*1.79010*1.79020*1.78830
05/07/2004 08:55:00*1.79010*1.79020*1.79160*1.78960
05/07/2004 09:00:00*1.79020*1.79010*1.79030*1.78900
05/07/2004 09:05:00*1.79010*1.79070*1.79110*1.78900
05/07/2004 09:10:00*1.79070*1.79030*1.79110*1.78980
05/07/2004 09:15:00*1.79030*1.79040*1.79100*1.79010
05/07/2004 09:20:00*1.79040*1.79070*1.79150*1.79030
05/07/2004 09:25:00*1.79070*1.78940*1.79100*1.78940
05/07/2004 09:30:00*1.78940*1.78720*1.78940*1.78700
05/07/2004 09:35:00*1.78720*1.78890*1.78950*1.78660
05/07/2004 09:40:00*1.78890*1.78870*1.79010*1.78860
05/07/2004 09:45:00*1.78870*1.78790*1.78880*1.78640
05/07/2004 09:50:00*1.78790*1.78870*1.78880*1.78770
05/07/2004 09:55:00*1.78870*1.78920*1.78940*1.78830
05/07/2004 10:00:00*1.78920*1.79100*1.79100*1.78820
05/07/2004 10:05:00*1.79100*1.79050*1.79180*1.79000
05/07/2004 10:10:00*1.79050*1.78840*1.79050*1.78840
05/07/2004 10:15:00*1.78840*1.78800*1.78900*1.78800
05/07/2004 10:20:00*1.78800*1.78980*1.79000*1.78770
05/07/2004 10:25:00*1.78980*1.78900*1.78980*1.78860
05/07/2004 10:30:00*1.78900*1.78860*1.78920*1.78810
05/07/2004 10:35:00*1.78860*1.78750*1.78880*1.78660
05/07/2004 10:40:00*1.78750*1.78750*1.78840*1.78720
05/07/2004 10:45:00*1.78750*1.78760*1.78800*1.78690
05/07/2004 10:50:00*1.78760*1.78540*1.78760*1.78540
05/07/2004 10:55:00*1.78540*1.78610*1.78610*1.78370
05/07/2004 11:00:00*1.78610*1.78750*1.78750*1.78580
05/07/2004 11:05:00*1.78750*1.78640*1.78770*1.78530
05/07/2004 11:10:00*1.78640*1.78660*1.78710*1.78640
05/07/2004 11:15:00*1.78660*1.78510*1.78690*1.78430
05/07/2004 11:20:00*1.78510*1.78580*1.78690*1.78510
05/07/2004 11:25:00*1.78580*1.78550*1.78600*1.78500
05/07/2004 11:30:00*1.78550*1.78550*1.78650*1.78530
05/07/2004 11:35:00*1.78550*1.78490*1.78600*1.78480
05/07/2004 11:40:00*1.78490*1.78370*1.78510*1.78320
05/07/2004 11:45:00*1.78370*1.78280*1.78410*1.78250
05/07/2004 11:50:00*1.78280*1.78250*1.78290*1.78200
05/07/2004 11:55:00*1.78250*1.78440*1.78460*1.78250
05/07/2004 12:00:00*1.78440*1.78460*1.78480*1.78330
05/07/2004 12:05:00*1.78460*1.78530*1.78540*1.78450
05/07/2004 12:10:00*1.78530*1.78460*1.78580*1.78460
05/07/2004 12:15:00*1.78460*1.78510*1.78530*1.78420
05/07/2004 12:20:00*1.78510*1.78530*1.78580*1.78440
05/07/2004 12:25:00*1.78530*1.78510*1.78530*1.78490
05/07/2004 12:30:00*1.78510*1.78510*1.78530*1.78490
05/07/2004 12:35:00*1.78510*1.78480*1.78560*1.78480
05/07/2004 12:40:00*1.78480*1.78510*1.78550*1.78470
05/07/2004 12:45:00*1.78510*1.78470*1.78520*1.78430
05/07/2004 12:50:00*1.78470*1.78580*1.78580*1.78470
05/07/2004 12:55:00*1.78580*1.78450*1.78640*1.78450
05/07/2004 13:00:00*1.78450*1.78420*1.78500*1.78410
05/07/2004 13:05:00*1.78420*1.78430*1.78440*1.78370
05/07/2004 13:10:00*1.78430*1.78530*1.78540*1.78430
05/07/2004 13:15:00*1.78530*1.78460*1.78530*1.78460
05/07/2004 13:20:00*1.78460*1.78450*1.78520*1.78430
05/07/2004 13:25:00*1.78450*1.78470*1.78510*1.78430
05/07/2004 13:30:00*1.78470*1.78540*1.78550*1.78470
05/07/2004 13:35:00*1.78540*1.78560*1.78560*1.78540
05/07/2004 13:40:00*1.78560*1.78520*1.78630*1.78500
05/07/2004 13:45:00*1.78520*1.78520*1.78560*1.78520
05/07/2004 13:50:00*1.78520*1.78570*1.78610*1.78500
05/07/2004 13:55:00*1.78570*1.78540*1.78580*1.78530
05/07/2004 14:00:00*1.78540*1.78530*1.78560*1.78500
05/07/2004 14:05:00*1.78530*1.78650*1.78650*1.78520
05/07/2004 14:10:00*1.78650*1.78670*1.78670*1.78610
05/07/2004 14:15:00*1.78670*1.78730*1.78750*1.78660
05/07/2004 14:20:00*1.78730*1.78710*1.78740*1.78690
05/07/2004 14:25:00*1.78710*1.78760*1.78760*1.78700
05/07/2004 14:30:00*1.78760*1.78760*1.78780*1.78750
05/07/2004 14:35:00*1.78760*1.78840*1.78850*1.78750
05/07/2004 14:40:00*1.78840*1.78830*1.78860*1.78810
05/07/2004 14:45:00*1.78830*1.78830*1.78830*1.78770
05/07/2004 14:50:00*1.78830*1.78760*1.78830*1.78760
05/07/2004 14:55:00*1.78760*1.78720*1.78790*1.78700
05/07/2004 15:00:00*1.78720*1.78770*1.78770*1.78720
05/07/2004 15:05:00*1.78770*1.78760*1.78800*1.78750
05/07/2004 15:10:00*1.78760*1.78730*1.78760*1.78710
05/07/2004 15:15:00*1.78730*1.78810*1.78810*1.78730
05/07/2004 15:20:00*1.78810*1.78830*1.78840*1.78790
05/07/2004 15:25:00*1.78830*1.78830*1.78840*1.78810
05/07/2004 15:30:00*1.78830*1.78820*1.78840*1.78800
05/07/2004 15:35:00*1.78820*1.78720*1.78820*1.78710
05/07/2004 15:40:00*1.78720*1.78740*1.78760*1.78710
05/07/2004 15:45:00*1.78740*1.78710*1.78740*1.78710
05/07/2004 15:50:00*1.78710*1.78660*1.78710*1.78650
05/07/2004 15:55:00*1.78660*1.78650*1.78670*1.78630
05/07/2004 16:00:00*1.78740*1.78650*1.78750*1.78630
05/07/2004 16:05:00*1.78700*1.78645*1.78700*1.78605
05/07/2004 16:10:00*1.78640*1.78625*1.78690*1.78600
05/07/2004 16:15:00*1.78620*1.78610*1.78730*1.78605
05/07/2004 16:20:00*1.78655*1.78700*1.78730*1.78610
05/07/2004 16:25:00*1.78660*1.78680*1.78720*1.78650
05/07/2004 16:30:00*1.78720*1.78720*1.78740*1.78675
05/07/2004 16:35:00*1.78710*1.78670*1.78720*1.78650
05/07/2004 16:40:00*1.78680*1.78710*1.78760*1.78665
05/07/2004 16:45:00*1.78750*1.78760*1.78830*1.78710
05/07/2004 16:50:00*1.78770*1.78735*1.78800*1.78705
05/07/2004 16:55:00*1.78575*1.78740*1.78780*1.78575
05/07/2004 17:00:00*1.78750*1.78640*1.78790*1.78600
