02/01/2004 17:05:00*4.8049*4.8049*4.808*4.8049
02/01/2004 17:10:00*4.8049*4.8061*4.8068*4.8049
02/01/2004 17:15:00*4.8053*4.8076*4.8076*4.8049
02/01/2004 17:20:00*4.8084*4.8076*4.8084*4.8064
02/01/2004 17:25:00*4.8072*4.8072*4.8076*4.8072
02/01/2004 17:30:00*4.8072*4.8072*4.8072*4.8072
02/01/2004 17:35:00*4.8072*4.8068*4.8072*4.8068
02/01/2004 17:40:00*4.8068*4.8068*4.8068*4.8068
02/01/2004 17:45:00*4.8068*4.8057*4.8068*4.8057
02/01/2004 17:50:00*4.8053*4.8064*4.8064*4.8053
02/01/2004 17:55:00*4.8068*4.8087*4.8087*4.8064
02/01/2004 18:00:00*4.8087*4.8091*4.8091*4.8087
02/01/2004 18:05:00*4.8087*4.8087*4.8095*4.8087
02/01/2004 18:10:00*4.8095*4.8095*4.8099*4.8087
02/01/2004 18:15:00*4.8091*4.8091*4.8095*4.8091
02/01/2004 18:20:00*4.8095*4.8095*4.8099*4.8091
02/01/2004 18:25:00*4.8107*4.8091*4.8107*4.8091
02/01/2004 18:30:00*4.8095*4.8103*4.8103*4.8091
02/01/2004 18:35:00*4.8099*4.808*4.8103*4.808
02/01/2004 18:40:00*4.8072*4.8068*4.808*4.8064
02/01/2004 18:45:00*4.8064*4.8057*4.8068*4.8057
02/01/2004 18:50:00*4.8049*4.8049*4.8057*4.8049
02/01/2004 18:55:00*4.8057*4.8057*4.8061*4.8049
02/01/2004 19:00:00*4.8053*4.8061*4.8061*4.8053
02/01/2004 19:05:00*4.8061*4.8053*4.8061*4.8053
02/01/2004 19:10:00*4.8057*4.8049*4.8057*4.8045
02/01/2004 19:15:00*4.8061*4.8068*4.8068*4.8049
02/01/2004 19:20:00*4.8068*4.8061*4.8068*4.8057
02/01/2004 19:25:00*4.8061*4.8061*4.8061*4.8061
02/01/2004 19:30:00*4.8064*4.8068*4.8068*4.8061
02/01/2004 19:35:00*4.808*4.808*4.8084*4.8068
02/01/2004 19:40:00*4.8076*4.8076*4.808*4.8076
02/01/2004 19:45:00*4.8076*4.8076*4.8076*4.8076
02/01/2004 19:50:00*4.808*4.8076*4.808*4.8076
02/01/2004 19:55:00*4.808*4.8057*4.808*4.8057
02/01/2004 20:00:00*4.8049*4.8034*4.8057*4.8034
02/01/2004 20:05:00*4.803*4.8026*4.8034*4.8022
02/01/2004 20:10:00*4.8026*4.8026*4.8026*4.8026
02/01/2004 20:15:00*4.8026*4.803*4.803*4.8026
02/01/2004 20:20:00*4.803*4.8026*4.803*4.8018
02/01/2004 20:25:00*4.8026*4.8022*4.8026*4.8022
02/01/2004 20:30:00*4.8026*4.8022*4.8026*4.8022
02/01/2004 20:35:00*4.8026*4.8018*4.8026*4.8018
02/01/2004 20:40:00*4.803*4.803*4.803*4.8018
02/01/2004 20:45:00*4.8022*4.8026*4.803*4.8018
02/01/2004 20:50:00*4.803*4.803*4.803*4.8026
02/01/2004 20:55:00*4.8034*4.8034*4.8034*4.803
02/01/2004 21:00:00*4.8034*4.8026*4.8034*4.8026
02/01/2004 21:05:00*4.8018*4.8018*4.8026*4.8018
02/01/2004 21:10:00*4.803*4.8045*4.8049*4.8018
02/01/2004 21:15:00*4.8041*4.8049*4.8049*4.8041
02/01/2004 21:20:00*4.8045*4.8049*4.8049*4.8045
02/01/2004 21:25:00*4.8049*4.8049*4.8049*4.8049
02/01/2004 21:30:00*4.8057*4.8053*4.8057*4.8049
02/01/2004 21:35:00*4.8053*4.8053*4.8053*4.8053
02/01/2004 21:40:00*4.8053*4.8045*4.8053*4.8045
02/01/2004 21:45:00*4.8041*4.8049*4.8053*4.8041
02/01/2004 21:50:00*4.8045*4.8037*4.8049*4.8037
02/01/2004 21:55:00*4.8026*4.803*4.8037*4.8026
02/01/2004 22:00:00*4.8037*4.8037*4.8037*4.803
02/01/2004 22:05:00*4.8034*4.8034*4.8037*4.8034
02/01/2004 22:10:00*4.803*4.803*4.8034*4.8026
02/01/2004 22:15:00*4.8026*4.8029*4.8033*4.8022
02/01/2004 22:20:00*4.8033*4.8037*4.8037*4.8029
02/01/2004 22:25:00*4.8037*4.8029*4.8037*4.8029
02/01/2004 22:30:00*4.8033*4.8029*4.8037*4.8029
02/01/2004 22:35:00*4.8026*4.8033*4.8033*4.8026
02/01/2004 22:40:00*4.8033*4.8029*4.8033*4.8029
02/01/2004 22:45:00*4.8026*4.8026*4.8033*4.8022
02/01/2004 22:50:00*4.8022*4.8026*4.8026*4.8022
02/01/2004 22:55:00*4.8022*4.8022*4.8026*4.8022
02/01/2004 23:00:00*4.8022*4.8018*4.8022*4.801
02/01/2004 23:05:00*4.8014*4.8018*4.8018*4.8006
02/01/2004 23:10:00*4.8022*4.8018*4.8022*4.8018
02/01/2004 23:15:00*4.8022*4.8022*4.8022*4.8018
02/01/2004 23:20:00*4.8014*4.801*4.8022*4.801
02/01/2004 23:25:00*4.8006*4.8002*4.801*4.8002
02/01/2004 23:30:00*4.8006*4.7995*4.801*4.7987
02/01/2004 23:35:00*4.7991*4.7995*4.7995*4.7991
02/01/2004 23:40:00*4.7999*4.7995*4.7999*4.7995
02/01/2004 23:45:00*4.7987*4.7979*4.7995*4.7979
02/01/2004 23:50:00*4.7983*4.7983*4.7983*4.7979
02/01/2004 23:55:00*4.7979*4.7983*4.7983*4.7979
02/02/2004 00:00:00*4.7987*4.7987*4.7991*4.7983
02/02/2004 00:05:00*4.7991*4.7995*4.7995*4.7987
02/02/2004 00:10:00*4.7999*4.8006*4.8006*4.7995
02/02/2004 00:15:00*4.8006*4.8006*4.8006*4.8006
02/02/2004 00:20:00*4.8002*4.801*4.801*4.8002
02/02/2004 00:25:00*4.8006*4.7991*4.801*4.7991
02/02/2004 00:30:00*4.7983*4.7975*4.7991*4.7964
02/02/2004 00:35:00*4.7979*4.7987*4.7991*4.7975
02/02/2004 00:40:00*4.7983*4.7987*4.7987*4.7983
02/02/2004 00:45:00*4.7991*4.7991*4.7991*4.7987
02/02/2004 00:50:00*4.7995*4.7995*4.7995*4.7991
02/02/2004 00:55:00*4.7991*4.7991*4.7995*4.7991
02/02/2004 01:00:00*4.7995*4.7987*4.7999*4.7983
02/02/2004 01:05:00*4.7991*4.7987*4.7991*4.7983
02/02/2004 01:10:00*4.7937*4.7946*4.7987*4.7892
02/02/2004 01:15:00*4.7904*4.7903*4.7946*4.7903
02/02/2004 01:20:00*4.7939*4.7923*4.7939*4.7883
02/02/2004 01:25:00*4.7881*4.7877*4.7923*4.7877
02/02/2004 01:30:00*4.79985*4.7873*4.79985*4.7873
02/02/2004 01:35:00*4.7873*4.7784*4.79825*4.7781
02/02/2004 01:40:00*4.7781*4.7837*4.7837*4.7781
02/02/2004 01:45:00*4.7661*4.782*4.7871*4.7661
02/02/2004 01:50:00*4.781*4.7882*4.7883*4.78
02/02/2004 01:55:00*4.7883*4.7841*4.7883*4.781
02/02/2004 02:00:00*4.7879*4.783*4.7897*4.78
02/02/2004 02:05:00*4.7843*4.7906*4.7909*4.782
02/02/2004 02:10:00*4.7904*4.782*4.7906*4.781
02/02/2004 02:15:00*4.7851*4.78135*4.7889*4.781
02/02/2004 02:20:00*4.7872*4.7808*4.7872*4.779
02/02/2004 02:25:00*4.7873*4.7898*4.7928*4.776
02/02/2004 02:30:00*4.7896*4.782*4.7909*4.781
02/02/2004 02:35:00*4.7905*4.788*4.7905*4.78
02/02/2004 02:40:00*4.788*4.7926*4.7935*4.782
02/02/2004 02:45:00*4.7934*4.7906*4.7939*4.784
02/02/2004 02:50:00*4.7898*4.7898*4.7922*4.78825
02/02/2004 02:55:00*4.7912*4.7898*4.7929*4.7885
02/02/2004 03:00:00*4.7894*4.7846*4.7898*4.7837
02/02/2004 03:05:00*4.7833*4.7781*4.7876*4.7773
02/02/2004 03:10:00*4.7814*4.7741*4.7814*4.773
02/02/2004 03:15:00*4.7751*4.771*4.77735*4.7706
02/02/2004 03:20:00*4.7681*4.7685*4.773*4.7614
02/02/2004 03:25:00*4.7682*4.7713*4.7728*4.766
02/02/2004 03:30:00*4.771*4.7719*4.7731*4.767
02/02/2004 03:35:00*4.7729*4.7747*4.7768*4.7699
02/02/2004 03:40:00*4.7766*4.7751*4.777*4.7724
02/02/2004 03:45:00*4.7753*4.7741*4.7756*4.7732
02/02/2004 03:50:00*4.7741*4.7735*4.7753*4.7726
02/02/2004 03:55:00*4.7755*4.777*4.78105*4.7729
02/02/2004 04:00:00*4.7781*4.7793*4.781*4.7757
02/02/2004 04:05:00*4.7797*4.7808*4.783*4.77765
02/02/2004 04:10:00*4.7811*4.7793*4.7833*4.7774
02/02/2004 04:15:00*4.779*4.7789*4.781*4.7784
02/02/2004 04:20:00*4.7804*4.7788*4.781*4.7753
02/02/2004 04:25:00*4.7782*4.7762*4.779*4.7749
02/02/2004 04:30:00*4.7761*4.7767*4.779*4.7749
02/02/2004 04:35:00*4.7766*4.7715*4.7782*4.7715
02/02/2004 04:40:00*4.774*4.7736*4.77705*4.7708
02/02/2004 04:45:00*4.7756*4.7741*4.7763*4.7736
02/02/2004 04:50:00*4.776*4.7749*4.776*4.7741
02/02/2004 04:55:00*4.7749*4.7732*4.77625*4.7729
02/02/2004 05:00:00*4.7729*4.7712*4.77475*4.7712
02/02/2004 05:05:00*4.7739*4.7675*4.7739*4.7667
02/02/2004 05:10:00*4.772*4.7727*4.7727*4.765
02/02/2004 05:15:00*4.7709*4.772*4.774*4.7686
02/02/2004 05:20:00*4.772*4.7756*4.7779*4.7717
02/02/2004 05:25:00*4.7757*4.7762*4.7763*4.7745
02/02/2004 05:30:00*4.7764*4.7752*4.7779*4.774
02/02/2004 05:35:00*4.7761*4.7758*4.7765*4.7748
02/02/2004 05:40:00*4.776*4.7802*4.7804*4.7758
02/02/2004 05:45:00*4.78*4.7795*4.781*4.7772
02/02/2004 05:50:00*4.7797*4.7783*4.7797*4.77365
02/02/2004 05:55:00*4.77885*4.7764*4.7799*4.7761
02/02/2004 06:00:00*4.7773*4.7776*4.7823*4.7764
02/02/2004 06:05:00*4.77695*4.7793*4.781*4.77695
02/02/2004 06:10:00*4.7793*4.7797*4.7823*4.7793
02/02/2004 06:15:00*4.7801*4.7779*4.7801*4.7775
02/02/2004 06:20:00*4.7775*4.7771*4.7788*4.7759
02/02/2004 06:25:00*4.7767*4.7764*4.7782*4.7748
02/02/2004 06:30:00*4.7773*4.7776*4.778*4.7753
02/02/2004 06:35:00*4.7769*4.7778*4.78*4.7754
02/02/2004 06:40:00*4.7774*4.778*4.7802*4.7774
02/02/2004 06:45:00*4.7769*4.7787*4.781*4.7769
02/02/2004 06:50:00*4.7791*4.7782*4.7794*4.7767
02/02/2004 06:55:00*4.7777*4.777*4.7782*4.7749
02/02/2004 07:00:00*4.7762*4.778*4.7794*4.7762
02/02/2004 07:05:00*4.7775*4.779*4.779*4.7757
02/02/2004 07:10:00*4.7782*4.7818*4.7818*4.7765
02/02/2004 07:15:00*4.7825*4.7788*4.783*4.7774
02/02/2004 07:20:00*4.7796*4.7806*4.78235*4.7774
02/02/2004 07:25:00*4.7808*4.7777*4.7819*4.7777
02/02/2004 07:30:00*4.7784*4.7811*4.7811*4.7777
02/02/2004 07:35:00*4.7814*4.7822*4.7831*4.7807
02/02/2004 07:40:00*4.7826*4.78*4.783*4.7784
02/02/2004 07:45:00*4.78*4.7777*4.7816*4.7766
02/02/2004 07:50:00*4.7776*4.7776*4.7794*4.7757
02/02/2004 07:55:00*4.778*4.78*4.7811*4.777
02/02/2004 08:00:00*4.78*4.7827*4.7827*4.779
02/02/2004 08:05:00*4.7824*4.7828*4.785*4.7811
02/02/2004 08:10:00*4.783*4.7869*4.7869*4.7815
02/02/2004 08:15:00*4.789*4.7851*4.789*4.785
02/02/2004 08:20:00*4.7881*4.7865*4.79*4.78495
02/02/2004 08:25:00*4.7876*4.7855*4.7884*4.77955
02/02/2004 08:30:00*4.7854*4.7847*4.7862*4.7845
02/02/2004 08:35:00*4.7867*4.784*4.7875*4.7805
02/02/2004 08:40:00*4.7837*4.7815*4.79*4.77675
02/02/2004 08:45:00*4.7811*4.7888*4.7895*4.7811
02/02/2004 08:50:00*4.7884*4.7924*4.7932*4.787
02/02/2004 08:55:00*4.7917*4.7898*4.7932*4.7888
02/02/2004 09:00:00*4.791*4.7962*4.7962*4.7897
02/02/2004 09:05:00*4.7963*4.7901*4.7963*4.7901
02/02/2004 09:10:00*4.7905*4.7888*4.7964*4.7888
02/02/2004 09:15:00*4.7906*4.7904*4.7929*4.7879
02/02/2004 09:20:00*4.7895*4.789*4.79315*4.786
02/02/2004 09:25:00*4.7894*4.7863*4.7894*4.7849
02/02/2004 09:30:00*4.7886*4.7878*4.79485*4.7861
02/02/2004 09:35:00*4.7877*4.7896*4.7896*4.7864
02/02/2004 09:40:00*4.7899*4.7879*4.7906*4.7861
02/02/2004 09:45:00*4.789*4.78915*4.79315*4.7864
02/02/2004 09:50:00*4.7894*4.791*4.7932*4.789
02/02/2004 09:55:00*4.7901*4.7882*4.7911*4.7854
02/02/2004 10:00:00*4.7884*4.7898*4.7914*4.7875
02/02/2004 10:05:00*4.7884*4.7813*4.7904*4.7805
02/02/2004 10:10:00*4.7805*4.7941*4.7941*4.7805
02/02/2004 10:15:00*4.7938*4.7946*4.795*4.7909
02/02/2004 10:20:00*4.7926*4.7931*4.7952*4.7918
02/02/2004 10:25:00*4.7914*4.7916*4.7962*4.7914
02/02/2004 10:30:00*4.7919*4.7914*4.7942*4.7908
02/02/2004 10:35:00*4.7915*4.7905*4.7918*4.7892
02/02/2004 10:40:00*4.7905*4.7864*4.7945*4.7843
02/02/2004 10:45:00*4.7843*4.7861*4.7877*4.7831
02/02/2004 10:50:00*4.7873*4.783*4.7873*4.7793
02/02/2004 10:55:00*4.7838*4.7851*4.7857*4.782
02/02/2004 11:00:00*4.7848*4.7885*4.7915*4.7847
02/02/2004 11:05:00*4.7893*4.7826*4.7893*4.7822
02/02/2004 11:10:00*4.7823*4.7849*4.787*4.7802
02/02/2004 11:15:00*4.785*4.7845*4.7858*4.7815
02/02/2004 11:20:00*4.785*4.7837*4.7855*4.7833
02/02/2004 11:25:00*4.7838*4.7877*4.7877*4.7837
02/02/2004 11:30:00*4.7881*4.7851*4.7891*4.7844
02/02/2004 11:35:00*4.7854*4.7866*4.7871*4.7846
02/02/2004 11:40:00*4.7863*4.7861*4.78765*4.7857
02/02/2004 11:45:00*4.7867*4.7847*4.7875*4.7827
02/02/2004 11:50:00*4.7837*4.7832*4.7858*4.7831
02/02/2004 11:55:00*4.784*4.7855*4.786*4.7804
02/02/2004 12:00:00*4.7855*4.7832*4.786*4.7824
02/02/2004 12:05:00*4.7828*4.78335*4.7912*4.7781
02/02/2004 12:10:00*4.78295*4.7815*4.788*4.7793
02/02/2004 12:15:00*4.7819*4.7849*4.79095*4.7792
02/02/2004 12:20:00*4.7848*4.785*4.7853*4.779
02/02/2004 12:25:00*4.7851*4.787*4.787*4.78
02/02/2004 12:30:00*4.7846*4.79195*4.79595*4.782
02/02/2004 12:35:00*4.7916*4.7873*4.79195*4.779
02/02/2004 12:40:00*4.7869*4.7727*4.7873*4.7719
02/02/2004 12:45:00*4.7719*4.7877*4.7881*4.7712
02/02/2004 12:50:00*4.7881*4.7715*4.7885*4.7712
02/02/2004 12:55:00*4.778*4.7826*4.7892*4.7715
02/02/2004 13:00:00*4.7826*4.803*4.803*4.78
02/02/2004 13:05:00*4.8022*4.803*4.803*4.8018
02/02/2004 13:10:00*4.803*4.783*4.803*4.782
02/02/2004 13:15:00*4.7953*4.7926*4.7953*4.782
02/02/2004 13:20:00*4.7928*4.7971*4.7975*4.782
02/02/2004 13:25:00*4.7967*4.783*4.7983*4.7775
02/02/2004 13:30:00*4.7987*4.7969*4.79905*4.7781
02/02/2004 13:35:00*4.783*4.7835*4.8*4.7753
02/02/2004 13:40:00*4.7862*4.8046*4.8054*4.7835
02/02/2004 13:45:00*4.8042*4.8085*4.80925*4.80115
02/02/2004 13:50:00*4.8083*4.7968*4.8085*4.7965
02/02/2004 13:55:00*4.7965*4.79345*4.7968*4.786
02/02/2004 14:00:00*4.786*4.785*4.79345*4.785
02/02/2004 14:05:00*4.79295*4.785*4.7933*4.784
02/02/2004 14:10:00*4.7926*4.7914*4.79275*4.7832
02/02/2004 14:15:00*4.791*4.7762*4.7914*4.7754
02/02/2004 14:20:00*4.783*4.784*4.7918*4.7762
02/02/2004 14:25:00*4.7914*4.7769*4.7918*4.7769
02/02/2004 14:30:00*4.7765*4.7832*4.7832*4.7765
02/02/2004 14:35:00*4.7762*4.79095*4.79135*4.7762
02/02/2004 14:40:00*4.783*4.782*4.794*4.7757
02/02/2004 14:45:00*4.7817*4.79255*4.79295*4.7809
02/02/2004 14:50:00*4.79215*4.779*4.79255*4.7723
02/02/2004 14:55:00*4.7922*4.79485*4.7958*4.779
02/02/2004 15:00:00*4.796*4.7981*4.7981*4.784
02/02/2004 15:05:00*4.7979*4.7991*4.7995*4.7976
02/02/2004 15:10:00*4.7993*4.7991*4.80045*4.7991
02/02/2004 15:15:00*4.7993*4.7985*4.7993*4.798
02/02/2004 15:20:00*4.7984*4.7989*4.7993*4.7984
02/02/2004 15:25:00*4.7984*4.7985*4.7989*4.798
02/02/2004 15:30:00*4.7983*4.7977*4.7985*4.7976
02/02/2004 15:35:00*4.7981*4.7999*4.80005*4.7977
02/02/2004 15:40:00*4.7995*4.8053*4.807*4.7995
02/02/2004 15:45:00*4.8051*4.8051*4.807*4.8039
02/02/2004 15:50:00*4.8047*4.80215*4.807*4.80215
02/02/2004 15:55:00*4.8059*4.80255*4.8063*4.8014
02/02/2004 16:00:00*4.8055*4.8055*4.8059*4.80005
02/02/2004 16:05:00*4.8063*4.792*4.807*4.792
02/02/2004 16:10:00*4.79855*4.807*4.807*4.792
02/02/2004 16:15:00*4.8066*4.792*4.807*4.792
02/02/2004 16:20:00*4.8066*4.791*4.8066*4.791
02/02/2004 16:25:00*4.8066*4.792*4.8066*4.791
02/02/2004 16:30:00*4.791*4.8059*4.8059*4.791
02/02/2004 16:35:00*4.8059*4.792*4.8059*4.792
02/02/2004 16:40:00*4.79855*4.792*4.79855*4.792
02/02/2004 16:45:00*4.793*4.792*4.793*4.792
02/02/2004 16:50:00*4.7853*4.79*4.792*4.7833
02/02/2004 16:55:00*4.79*4.789*4.79*4.789
02/02/2004 17:00:00*4.789*4.79*4.79*4.789
