01/01/2003 17:05:00*1.38350*1.38330*1.38360*1.38320
01/01/2003 17:10:00*1.38320*1.38300*1.38370*1.38300
01/01/2003 17:15:00*1.38320*1.38320*1.38330*1.38300
01/01/2003 17:20:00*1.38330*1.38340*1.38350*1.38310
01/01/2003 17:25:00*1.38370*1.38390*1.38390*1.38320
01/01/2003 17:30:00*1.38360*1.38390*1.38400*1.38360
01/01/2003 17:35:00*1.38390*1.38380*1.38400*1.38380
01/01/2003 17:40:00*1.38390*1.38510*1.38620*1.38360
01/01/2003 17:45:00*1.38490*1.38510*1.38550*1.38470
01/01/2003 17:50:00*1.38490*1.38530*1.38540*1.38490
01/01/2003 17:55:00*1.38520*1.38540*1.38580*1.38260
01/01/2003 18:00:00*1.38535*1.38535*1.38570*1.38360
01/01/2003 18:05:00*1.38530*1.38520*1.38560*1.38220
01/01/2003 18:10:00*1.38510*1.38490*1.38550*1.38440
01/01/2003 18:15:00*1.38485*1.38485*1.38485*1.38485
01/01/2003 18:20:00*1.38470*1.38590*1.38690*1.38460
01/01/2003 18:25:00*1.38520*1.38560*1.38630*1.38210
01/01/2003 18:30:00*1.38560*1.38570*1.38570*1.38540
01/01/2003 18:35:00*1.38560*1.38540*1.38560*1.38510
01/01/2003 18:40:00*1.38530*1.38510*1.38550*1.38470
01/01/2003 18:45:00*1.38500*1.38530*1.38540*1.38470
01/01/2003 18:50:00*1.38490*1.38530*1.38560*1.38490
01/01/2003 18:55:00*1.38520*1.38580*1.38600*1.38500
01/01/2003 19:00:00*1.38190*1.38360*1.38360*1.38190
01/01/2003 19:05:00*1.38590*1.38620*1.38620*1.38380
01/01/2003 19:10:00*1.38610*1.38580*1.38620*1.38550
01/01/2003 19:15:00*1.38580*1.38550*1.38610*1.38380
01/01/2003 19:20:00*1.38560*1.38520*1.38580*1.38500
01/01/2003 19:25:00*1.38540*1.38500*1.38570*1.38470
01/01/2003 19:30:00*1.38560*1.38490*1.38580*1.38350
01/01/2003 19:35:00*1.38460*1.38420*1.38500*1.38320
01/01/2003 19:40:00*1.38440*1.38450*1.38460*1.38380
01/01/2003 19:45:00*1.38380*1.38400*1.38450*1.38380
01/01/2003 19:50:00*1.38430*1.38480*1.38510*1.38400
01/01/2003 19:55:00*1.38480*1.38460*1.38530*1.38430
01/01/2003 20:00:00*1.38470*1.38480*1.38500*1.38400
01/01/2003 20:05:00*1.38450*1.38430*1.38510*1.38430
01/01/2003 20:10:00*1.38460*1.38410*1.38510*1.38330
01/01/2003 20:15:00*1.38400*1.38380*1.38430*1.38340
01/01/2003 20:20:00*1.38370*1.38360*1.38420*1.38320
01/01/2003 20:25:00*1.38390*1.38380*1.38420*1.38320
01/01/2003 20:30:00*1.38410*1.38370*1.38420*1.38330
01/01/2003 20:35:00*1.38410*1.38370*1.38410*1.38330
01/01/2003 20:40:00*1.38390*1.38390*1.38440*1.38360
01/01/2003 20:45:00*1.38390*1.38420*1.38430*1.38340
01/01/2003 20:50:00*1.38410*1.38410*1.38450*1.38400
01/01/2003 20:55:00*1.38400*1.38410*1.38450*1.38400
01/01/2003 21:00:00*1.38410*1.38410*1.38450*1.38380
01/01/2003 21:05:00*1.38450*1.38430*1.38460*1.38390
01/01/2003 21:10:00*1.38430*1.38490*1.38520*1.38420
01/01/2003 21:15:00*1.38500*1.38490*1.38530*1.38450
01/01/2003 21:20:00*1.38480*1.38450*1.38520*1.38440
01/01/2003 21:25:00*1.38480*1.38460*1.38510*1.38430
01/01/2003 21:30:00*1.38490*1.38450*1.38490*1.38370
01/01/2003 21:35:00*1.38450*1.38490*1.38490*1.38430
01/01/2003 21:40:00*1.38480*1.38490*1.38520*1.38440
01/01/2003 21:45:00*1.38480*1.38490*1.38530*1.38440
01/01/2003 21:50:00*1.38490*1.38490*1.38510*1.38450
01/01/2003 21:55:00*1.38500*1.38520*1.38520*1.38500
01/01/2003 22:00:00*1.38490*1.38530*1.38530*1.38490
01/01/2003 22:05:00*1.38530*1.38550*1.38560*1.38510
01/01/2003 22:10:00*1.38530*1.38530*1.38550*1.38510
01/01/2003 22:15:00*1.38560*1.38550*1.38590*1.38500
01/01/2003 22:20:00*1.38580*1.38540*1.38600*1.38510
01/01/2003 22:25:00*1.38530*1.38520*1.38580*1.38490
01/01/2003 22:30:00*1.38510*1.38480*1.38550*1.38440
01/01/2003 22:35:00*1.38490*1.38520*1.38550*1.38450
01/01/2003 22:40:00*1.38500*1.38520*1.38540*1.38450
01/01/2003 22:45:00*1.38510*1.38540*1.38580*1.38510
01/01/2003 22:50:00*1.38530*1.38530*1.38590*1.38510
01/01/2003 22:55:00*1.38540*1.38630*1.38650*1.38530
01/01/2003 23:00:00*1.38640*1.38620*1.38650*1.38580
01/01/2003 23:05:00*1.38610*1.38640*1.38650*1.38590
01/01/2003 23:10:00*1.38620*1.38610*1.38660*1.38560
01/01/2003 23:15:00*1.38600*1.38620*1.38630*1.38540
01/01/2003 23:20:00*1.38600*1.38550*1.38610*1.38530
01/01/2003 23:25:00*1.38530*1.38560*1.38590*1.38520
01/01/2003 23:30:00*1.38540*1.38540*1.38580*1.38520
01/01/2003 23:35:00*1.38550*1.38540*1.38580*1.38520
01/01/2003 23:40:00*1.38570*1.38550*1.38610*1.38540
01/01/2003 23:45:00*1.38570*1.38570*1.38610*1.38530
01/01/2003 23:50:00*1.38560*1.38510*1.38580*1.38510
01/01/2003 23:55:00*1.38550*1.38550*1.38590*1.38500
01/02/2003 00:00:00*1.38550*1.38530*1.38590*1.38510
01/02/2003 00:05:00*1.38580*1.38620*1.38640*1.38550
01/02/2003 00:10:00*1.38640*1.38640*1.38660*1.38580
01/02/2003 00:15:00*1.38620*1.38630*1.38670*1.38580
01/02/2003 00:20:00*1.38620*1.38590*1.38660*1.38560
01/02/2003 00:25:00*1.38600*1.38590*1.38630*1.38550
01/02/2003 00:30:00*1.38580*1.38570*1.38630*1.38550
01/02/2003 00:35:00*1.38570*1.38610*1.38610*1.38530
01/02/2003 00:40:00*1.38600*1.38590*1.38640*1.38550
01/02/2003 00:45:00*1.38620*1.38610*1.38650*1.38550
01/02/2003 00:50:00*1.38550*1.38580*1.38620*1.38540
01/02/2003 00:55:00*1.38570*1.38580*1.38620*1.38520
01/02/2003 01:00:00*1.38130*1.38560*1.38570*1.38130
01/02/2003 01:05:00*1.38560*1.38550*1.38580*1.38550
01/02/2003 01:10:00*1.38550*1.38540*1.38550*1.38530
01/02/2003 01:15:00*1.38540*1.38550*1.38560*1.38530
01/02/2003 01:20:00*1.38550*1.38560*1.38570*1.38550
01/02/2003 01:25:00*1.38560*1.38580*1.38590*1.38560
01/02/2003 01:30:00*1.38580*1.38540*1.38610*1.38510
01/02/2003 01:35:00*1.38540*1.38600*1.38610*1.38530
01/02/2003 01:40:00*1.38600*1.38590*1.38600*1.38570
01/02/2003 01:45:00*1.38590*1.38600*1.38620*1.38590
01/02/2003 01:50:00*1.38600*1.38590*1.38610*1.38580
01/02/2003 01:55:00*1.38590*1.38590*1.38610*1.38550
01/02/2003 02:00:00*1.38590*1.38590*1.38600*1.38560
01/02/2003 02:05:00*1.38590*1.38550*1.38610*1.38510
01/02/2003 02:10:00*1.38550*1.38590*1.38590*1.38540
01/02/2003 02:15:00*1.38590*1.38480*1.38600*1.38470
01/02/2003 02:20:00*1.38480*1.38520*1.38530*1.38480
01/02/2003 02:25:00*1.38520*1.38610*1.38630*1.38520
01/02/2003 02:30:00*1.38610*1.38700*1.38700*1.38550
01/02/2003 02:35:00*1.38700*1.38800*1.38800*1.38680
01/02/2003 02:40:00*1.38800*1.38810*1.38900*1.38790
01/02/2003 02:45:00*1.38810*1.38990*1.39000*1.38810
01/02/2003 02:50:00*1.38990*1.38970*1.39040*1.38970
01/02/2003 02:55:00*1.38970*1.39060*1.39130*1.38970
01/02/2003 03:00:00*1.39060*1.39130*1.39160*1.39040
01/02/2003 03:05:00*1.39130*1.39120*1.39180*1.39100
01/02/2003 03:10:00*1.39120*1.38990*1.39160*1.38990
01/02/2003 03:15:00*1.38990*1.38880*1.38990*1.38860
01/02/2003 03:20:00*1.38880*1.38930*1.38930*1.38860
01/02/2003 03:25:00*1.38930*1.38970*1.38980*1.38910
01/02/2003 03:30:00*1.38970*1.38940*1.38990*1.38910
01/02/2003 03:35:00*1.38940*1.38840*1.38950*1.38840
01/02/2003 03:40:00*1.38840*1.38800*1.38890*1.38780
01/02/2003 03:45:00*1.38800*1.38860*1.38870*1.38760
01/02/2003 03:50:00*1.38860*1.38850*1.38900*1.38800
01/02/2003 03:55:00*1.38850*1.38830*1.38870*1.38810
01/02/2003 04:00:00*1.38830*1.38700*1.38850*1.38640
01/02/2003 04:05:00*1.38700*1.38740*1.38750*1.38700
01/02/2003 04:10:00*1.38740*1.38520*1.38740*1.38490
01/02/2003 04:15:00*1.38520*1.38530*1.38540*1.38470
01/02/2003 04:20:00*1.38530*1.38540*1.38560*1.38520
01/02/2003 04:25:00*1.38540*1.38530*1.38560*1.38490
01/02/2003 04:30:00*1.38530*1.38590*1.38620*1.38530
01/02/2003 04:35:00*1.38590*1.38540*1.38590*1.38510
01/02/2003 04:40:00*1.38540*1.38490*1.38540*1.38420
01/02/2003 04:45:00*1.38490*1.38520*1.38530*1.38490
01/02/2003 04:50:00*1.38520*1.38550*1.38570*1.38500
01/02/2003 04:55:00*1.38550*1.38540*1.38590*1.38540
01/02/2003 05:00:00*1.38540*1.38520*1.38550*1.38510
01/02/2003 05:05:00*1.38520*1.38480*1.38530*1.38480
01/02/2003 05:10:00*1.38480*1.38540*1.38570*1.38480
01/02/2003 05:15:00*1.38540*1.38540*1.38580*1.38500
01/02/2003 05:20:00*1.38540*1.38510*1.38560*1.38510
01/02/2003 05:25:00*1.38510*1.38540*1.38540*1.38490
01/02/2003 05:30:00*1.38540*1.38540*1.38540*1.38530
01/02/2003 05:35:00*1.38540*1.38600*1.38600*1.38530
01/02/2003 05:40:00*1.38600*1.38590*1.38600*1.38580
01/02/2003 05:45:00*1.38590*1.38570*1.38600*1.38560
01/02/2003 05:50:00*1.38570*1.38540*1.38580*1.38500
01/02/2003 05:55:00*1.38540*1.38530*1.38540*1.38520
01/02/2003 06:00:00*1.38530*1.38530*1.38540*1.38520
01/02/2003 06:05:00*1.38530*1.38590*1.38590*1.38520
01/02/2003 06:10:00*1.38590*1.38580*1.38600*1.38560
01/02/2003 06:15:00*1.38580*1.38520*1.38580*1.38520
01/02/2003 06:20:00*1.38520*1.38560*1.38580*1.38520
01/02/2003 06:25:00*1.38560*1.38610*1.38630*1.38550
01/02/2003 06:30:00*1.38610*1.38600*1.38620*1.38590
01/02/2003 06:35:00*1.38600*1.38610*1.38630*1.38600
01/02/2003 06:40:00*1.38610*1.38650*1.38660*1.38610
01/02/2003 06:45:00*1.38650*1.38680*1.38710*1.38640
01/02/2003 06:50:00*1.38680*1.38700*1.38710*1.38670
01/02/2003 06:55:00*1.38700*1.38740*1.38740*1.38700
01/02/2003 07:00:00*1.38740*1.38760*1.38770*1.38740
01/02/2003 07:05:00*1.38760*1.38780*1.38800*1.38750
01/02/2003 07:10:00*1.38780*1.38810*1.38810*1.38780
01/02/2003 07:15:00*1.38810*1.38810*1.38860*1.38810
01/02/2003 07:20:00*1.38810*1.38810*1.38840*1.38780
01/02/2003 07:25:00*1.38810*1.38770*1.38820*1.38770
01/02/2003 07:30:00*1.38770*1.38730*1.38780*1.38730
01/02/2003 07:35:00*1.38730*1.38720*1.38760*1.38710
01/02/2003 07:40:00*1.38720*1.38880*1.38890*1.38700
01/02/2003 07:45:00*1.38880*1.38990*1.39000*1.38880
01/02/2003 07:50:00*1.38990*1.38990*1.39010*1.38960
01/02/2003 07:55:00*1.38990*1.39070*1.39080*1.38970
01/02/2003 08:00:00*1.39070*1.38990*1.39070*1.38990
01/02/2003 08:05:00*1.38990*1.38990*1.39020*1.38980
01/02/2003 08:10:00*1.38990*1.39050*1.39070*1.38960
01/02/2003 08:15:00*1.39050*1.38990*1.39090*1.38980
01/02/2003 08:20:00*1.38990*1.38960*1.39000*1.38910
01/02/2003 08:25:00*1.38960*1.38920*1.39050*1.38900
01/02/2003 08:30:00*1.38920*1.38910*1.38940*1.38830
01/02/2003 08:35:00*1.38910*1.38870*1.38950*1.38850
01/02/2003 08:40:00*1.38870*1.38830*1.38890*1.38830
01/02/2003 08:45:00*1.38830*1.38850*1.38880*1.38810
01/02/2003 08:50:00*1.38850*1.38810*1.38880*1.38790
01/02/2003 08:55:00*1.38810*1.38750*1.38860*1.38730
01/02/2003 09:00:00*1.38750*1.38780*1.38790*1.38750
01/02/2003 09:05:00*1.38780*1.38830*1.38860*1.38780
01/02/2003 09:10:00*1.38830*1.38850*1.38880*1.38820
01/02/2003 09:15:00*1.38850*1.38910*1.38920*1.38850
01/02/2003 09:20:00*1.38910*1.38940*1.38990*1.38910
01/02/2003 09:25:00*1.38940*1.38990*1.39010*1.38940
01/02/2003 09:30:00*1.38990*1.38970*1.39010*1.38950
01/02/2003 09:35:00*1.38970*1.38860*1.38970*1.38820
01/02/2003 09:40:00*1.38860*1.38910*1.38960*1.38860
01/02/2003 09:45:00*1.38910*1.38860*1.38910*1.38780
01/02/2003 09:50:00*1.38860*1.38870*1.38910*1.38840
01/02/2003 09:55:00*1.38870*1.38930*1.38960*1.38840
01/02/2003 10:00:00*1.38930*1.39440*1.39520*1.38930
01/02/2003 10:05:00*1.39440*1.39440*1.39460*1.39350
01/02/2003 10:10:00*1.39440*1.39620*1.39630*1.39390
01/02/2003 10:15:00*1.39620*1.39870*1.39920*1.39620
01/02/2003 10:20:00*1.39870*1.40000*1.40030*1.39840
01/02/2003 10:25:00*1.40000*1.39990*1.40030*1.39870
01/02/2003 10:30:00*1.39990*1.40000*1.40140*1.39970
01/02/2003 10:35:00*1.40000*1.40130*1.40140*1.39980
01/02/2003 10:40:00*1.40130*1.40180*1.40200*1.40060
01/02/2003 10:45:00*1.40180*1.40090*1.40180*1.40070
01/02/2003 10:50:00*1.40090*1.40140*1.40200*1.40060
01/02/2003 10:55:00*1.40140*1.40070*1.40250*1.40060
01/02/2003 11:00:00*1.40070*1.40050*1.40140*1.40010
01/02/2003 11:05:00*1.40050*1.40060*1.40110*1.40030
01/02/2003 11:10:00*1.40060*1.40050*1.40080*1.40010
01/02/2003 11:15:00*1.40050*1.39940*1.40120*1.39930
01/02/2003 11:20:00*1.39940*1.39940*1.39970*1.39920
01/02/2003 11:25:00*1.39940*1.39990*1.40010*1.39940
01/02/2003 11:30:00*1.39990*1.40030*1.40030*1.39950
01/02/2003 11:35:00*1.40030*1.40010*1.40030*1.39980
01/02/2003 11:40:00*1.40010*1.39920*1.40020*1.39880
01/02/2003 11:45:00*1.39920*1.39960*1.40020*1.39920
01/02/2003 11:50:00*1.39960*1.40070*1.40100*1.39960
01/02/2003 11:55:00*1.40070*1.40100*1.40150*1.40060
01/02/2003 12:00:00*1.40100*1.40180*1.40220*1.40100
01/02/2003 12:05:00*1.40180*1.40270*1.40290*1.40180
01/02/2003 12:10:00*1.40270*1.40270*1.40280*1.40250
01/02/2003 12:15:00*1.40270*1.40270*1.40310*1.40220
01/02/2003 12:20:00*1.40270*1.40370*1.40410*1.40260
01/02/2003 12:25:00*1.40370*1.40420*1.40480*1.40370
01/02/2003 12:30:00*1.40420*1.40360*1.40420*1.40320
01/02/2003 12:35:00*1.40360*1.40360*1.40410*1.40320
01/02/2003 12:40:00*1.40360*1.40450*1.40450*1.40350
01/02/2003 12:45:00*1.40450*1.40390*1.40450*1.40390
01/02/2003 12:50:00*1.40390*1.40330*1.40390*1.40330
01/02/2003 12:55:00*1.40330*1.40320*1.40350*1.40310
01/02/2003 13:00:00*1.40320*1.40290*1.40360*1.40290
01/02/2003 13:05:00*1.40290*1.40280*1.40290*1.40260
01/02/2003 13:10:00*1.40280*1.40290*1.40290*1.40260
01/02/2003 13:15:00*1.40290*1.40210*1.40290*1.40160
01/02/2003 13:20:00*1.40210*1.40120*1.40210*1.40080
01/02/2003 13:25:00*1.40120*1.40130*1.40160*1.40110
01/02/2003 13:30:00*1.40130*1.40180*1.40180*1.40100
01/02/2003 13:35:00*1.40180*1.40250*1.40250*1.40180
01/02/2003 13:40:00*1.40250*1.40350*1.40350*1.40230
01/02/2003 13:45:00*1.40350*1.40290*1.40370*1.40290
01/02/2003 13:50:00*1.40290*1.40300*1.40300*1.40260
01/02/2003 13:55:00*1.40300*1.40300*1.40300*1.40270
01/02/2003 14:00:00*1.40300*1.40300*1.40300*1.40280
01/02/2003 14:05:00*1.40300*1.40270*1.40300*1.40250
01/02/2003 14:10:00*1.40270*1.40290*1.40300*1.40260
01/02/2003 14:15:00*1.40290*1.40280*1.40340*1.40270
01/02/2003 14:20:00*1.40280*1.40260*1.40300*1.40260
01/02/2003 14:25:00*1.40260*1.40270*1.40300*1.40250
01/02/2003 14:30:00*1.40270*1.40260*1.40280*1.40240
01/02/2003 14:35:00*1.40260*1.40250*1.40260*1.40250
01/02/2003 14:40:00*1.40250*1.40220*1.40260*1.40220
01/02/2003 14:45:00*1.40220*1.40220*1.40240*1.40220
01/02/2003 14:50:00*1.40220*1.40190*1.40220*1.40180
01/02/2003 14:55:00*1.40190*1.40110*1.40200*1.40110
01/02/2003 15:00:00*1.40110*1.40110*1.40130*1.40110
01/02/2003 15:05:00*1.40110*1.40120*1.40140*1.40110
01/02/2003 15:10:00*1.40120*1.40120*1.40130*1.40110
01/02/2003 15:15:00*1.40120*1.40130*1.40140*1.40110
01/02/2003 15:20:00*1.40130*1.40140*1.40170*1.40130
01/02/2003 15:25:00*1.40140*1.40120*1.40140*1.40120
01/02/2003 15:30:00*1.40120*1.40170*1.40180*1.40120
01/02/2003 15:35:00*1.40170*1.40170*1.40190*1.40160
01/02/2003 15:40:00*1.40170*1.40190*1.40200*1.40160
01/02/2003 15:45:00*1.40190*1.40160*1.40190*1.40130
01/02/2003 15:50:00*1.40160*1.40210*1.40230*1.40160
01/02/2003 15:55:00*1.40210*1.40200*1.40210*1.40170
01/02/2003 16:00:00*1.40200*1.40200*1.40220*1.40180
