03/04/2004 17:05:00*4.8299*4.8307*4.835*4.8299
03/04/2004 17:10:00*4.834*4.834*4.834*4.8307
03/04/2004 17:15:00*4.833*4.834*4.834*4.833
03/04/2004 17:20:00*4.8287*4.8287*4.834*4.8283
03/04/2004 17:25:00*4.8279*4.833*4.833*4.8279
03/04/2004 17:30:00*4.834*4.8199*4.834*4.8199
03/04/2004 17:35:00*4.8193*4.834*4.834*4.7851
03/04/2004 17:40:00*4.831*4.831*4.834*4.831
03/04/2004 17:45:00*4.83*4.829*4.831*4.828
03/04/2004 17:50:00*4.827*4.828*4.829*4.827
03/04/2004 17:55:00*4.829*4.827*4.829*4.827
03/04/2004 18:00:00*4.826*4.826*4.827*4.826
03/04/2004 18:05:00*4.824*4.825*4.826*4.824
03/04/2004 18:10:00*4.824*4.824*4.825*4.824
03/04/2004 18:15:00*4.825*4.824*4.825*4.824
03/04/2004 18:20:00*4.825*4.825*4.825*4.824
03/04/2004 18:25:00*4.825*4.826*4.826*4.825
03/04/2004 18:30:00*4.827*4.827*4.827*4.826
03/04/2004 18:35:00*4.826*4.827*4.827*4.826
03/04/2004 18:40:00*4.828*4.831*4.831*4.827
03/04/2004 18:45:00*4.83*4.831*4.831*4.829
03/04/2004 18:50:00*4.83*4.828*4.831*4.828
03/04/2004 18:55:00*4.828*4.828*4.828*4.828
03/04/2004 19:00:00*4.829*4.829*4.829*4.828
03/04/2004 19:05:00*4.831*4.829*4.831*4.829
03/04/2004 19:10:00*4.829*4.829*4.829*4.829
03/04/2004 19:15:00*4.83*4.829*4.83*4.829
03/04/2004 19:20:00*4.827*4.827*4.829*4.827
03/04/2004 19:25:00*4.826*4.826*4.827*4.826
03/04/2004 19:30:00*4.827*4.827*4.827*4.826
03/04/2004 19:35:00*4.828*4.827*4.828*4.827
03/04/2004 19:40:00*4.826*4.826*4.827*4.826
03/04/2004 19:45:00*4.825*4.826*4.826*4.825
03/04/2004 19:50:00*4.826*4.826*4.826*4.826
03/04/2004 19:55:00*4.826*4.825*4.826*4.825
03/04/2004 20:00:00*4.826*4.827*4.827*4.825
03/04/2004 20:05:00*4.828*4.827*4.828*4.827
03/04/2004 20:10:00*4.828*4.831*4.831*4.827
03/04/2004 20:15:00*4.83*4.829*4.831*4.829
03/04/2004 20:20:00*4.828*4.828*4.829*4.828
03/04/2004 20:25:00*4.828*4.828*4.828*4.828
03/04/2004 20:30:00*4.827*4.829*4.829*4.827
03/04/2004 20:35:00*4.83*4.83*4.83*4.829
03/04/2004 20:40:00*4.829*4.829*4.83*4.829
03/04/2004 20:45:00*4.827*4.828*4.829*4.827
03/04/2004 20:50:00*4.8281*4.8297*4.8297*4.828
03/04/2004 20:55:00*4.83*4.8333*4.8333*4.8297
03/04/2004 21:00:00*4.8333*4.8349*4.8361*4.8333
03/04/2004 21:05:00*4.8349*4.8357*4.837*4.8349
03/04/2004 21:10:00*4.835*4.835*4.836*4.8345
03/04/2004 21:15:00*4.835*4.8357*4.8361*4.834
03/04/2004 21:20:00*4.836*4.8337*4.836*4.8337
03/04/2004 21:25:00*4.8337*4.8341*4.8341*4.8329
03/04/2004 21:30:00*4.8341*4.8345*4.835*4.834
03/04/2004 21:35:00*4.835*4.833*4.835*4.832
03/04/2004 21:40:00*4.833*4.833*4.833*4.8329
03/04/2004 21:45:00*4.8333*4.833*4.8333*4.8325
03/04/2004 21:50:00*4.833*4.833*4.833*4.832
03/04/2004 21:55:00*4.833*4.832*4.833*4.832
03/04/2004 22:00:00*4.833*4.833*4.833*4.832
03/04/2004 22:05:00*4.8322*4.8323*4.833*4.8319
03/04/2004 22:10:00*4.8323*4.833*4.833*4.8319
03/04/2004 22:15:00*4.8325*4.8331*4.834*4.8323
03/04/2004 22:20:00*4.8331*4.8345*4.838*4.8331
03/04/2004 22:25:00*4.8346*4.8347*4.838*4.8339
03/04/2004 22:30:00*4.8351*4.839*4.839*4.8343
03/04/2004 22:35:00*4.835*4.8331*4.839*4.8331
03/04/2004 22:40:00*4.834*4.8331*4.835*4.8331
03/04/2004 22:45:00*4.8331*4.8311*4.834*4.8311
03/04/2004 22:50:00*4.8315*4.8319*4.833*4.8311
03/04/2004 22:55:00*4.8316*4.831*4.833*4.8306
03/04/2004 23:00:00*4.831*4.8321*4.833*4.8306
03/04/2004 23:05:00*4.8321*4.831*4.8322*4.8309
03/04/2004 23:10:00*4.831*4.8298*4.831*4.8295
03/04/2004 23:15:00*4.8298*4.8303*4.831*4.8294
03/04/2004 23:20:00*4.8307*4.832*4.832*4.8295
03/04/2004 23:25:00*4.832*4.8312*4.832*4.8306
03/04/2004 23:30:00*4.833*4.8315*4.833*4.8312
03/04/2004 23:35:00*4.832*4.8309*4.832*4.8307
03/04/2004 23:40:00*4.8307*4.8295*4.831*4.8291
03/04/2004 23:45:00*4.8295*4.8297*4.831*4.8294
03/04/2004 23:50:00*4.8297*4.8295*4.831*4.8294
03/04/2004 23:55:00*4.8294*4.831*4.831*4.8294
03/05/2004 00:00:00*4.83*4.8303*4.831*4.8299
03/05/2004 00:05:00*4.831*4.831*4.831*4.8269
03/05/2004 00:10:00*4.8304*4.8309*4.831*4.8273
03/05/2004 00:15:00*4.8304*4.8345*4.835*4.8288
03/05/2004 00:20:00*4.8332*4.835*4.8352*4.832
03/05/2004 00:25:00*4.835*4.835*4.836*4.8328
03/05/2004 00:30:00*4.8324*4.835*4.835*4.8324
03/05/2004 00:35:00*4.8349*4.8344*4.8362*4.8332
03/05/2004 00:40:00*4.8359*4.8346*4.8361*4.8324
03/05/2004 00:45:00*4.8324*4.8357*4.836*4.8324
03/05/2004 00:50:00*4.8357*4.8362*4.838*4.8336
03/05/2004 00:55:00*4.834*4.837*4.837*4.834
03/05/2004 01:00:00*4.8364*4.8385*4.84*4.8352
03/05/2004 01:05:00*4.8376*4.8347*4.8385*4.8324
03/05/2004 01:10:00*4.8352*4.8343*4.836*4.8324
03/05/2004 01:15:00*4.8324*4.834*4.835*4.832
03/05/2004 01:20:00*4.834*4.835*4.835*4.8316
03/05/2004 01:25:00*4.8324*4.8363*4.8364*4.832
03/05/2004 01:30:00*4.8364*4.838*4.838*4.834
03/05/2004 01:35:00*4.8368*4.838*4.839*4.836
03/05/2004 01:40:00*4.8362*4.8362*4.838*4.8356
03/05/2004 01:45:00*4.837*4.8303*4.8412*4.8303
03/05/2004 01:50:00*4.831*4.844*4.844*4.8303
03/05/2004 01:55:00*4.844*4.8363*4.846*4.8363
03/05/2004 02:00:00*4.8352*4.8358*4.8435*4.8338
03/05/2004 02:05:00*4.8362*4.82995*4.844*4.828
03/05/2004 02:10:00*4.8339*4.82775*4.8425*4.8195
03/05/2004 02:15:00*4.82755*4.8278*4.829*4.8271
03/05/2004 02:20:00*4.8276*4.8325*4.8341*4.8276
03/05/2004 02:25:00*4.82915*4.8294*4.8329*4.8282
03/05/2004 02:30:00*4.83*4.82745*4.83*4.8245
03/05/2004 02:35:00*4.8277*4.82625*4.828*4.817
03/05/2004 02:40:00*4.8248*4.824*4.82625*4.8198
03/05/2004 02:45:00*4.8242*4.8213*4.825*4.8197
03/05/2004 02:50:00*4.8245*4.8259*4.828*4.8213
03/05/2004 02:55:00*4.8257*4.8223*4.826*4.8215
03/05/2004 03:00:00*4.8227*4.8209*4.825*4.8183
03/05/2004 03:05:00*4.8204*4.8204*4.822*4.8185
03/05/2004 03:10:00*4.8217*4.8185*4.8234*4.8185
03/05/2004 03:15:00*4.8194*4.8208*4.82265*4.818
03/05/2004 03:20:00*4.8204*4.8209*4.8211*4.8182
03/05/2004 03:25:00*4.8207*4.8257*4.8298*4.8194
03/05/2004 03:30:00*4.826*4.8216*4.827*4.82155
03/05/2004 03:35:00*4.8217*4.8261*4.8312*4.8212
03/05/2004 03:40:00*4.8262*4.8236*4.8262*4.8212
03/05/2004 03:45:00*4.8222*4.8222*4.8236*4.8208
03/05/2004 03:50:00*4.8218*4.8226*4.823*4.82
03/05/2004 03:55:00*4.8228*4.8257*4.8261*4.8226
03/05/2004 04:00:00*4.8253*4.8238*4.8265*4.8234
03/05/2004 04:05:00*4.8252*4.8225*4.826*4.8225
03/05/2004 04:10:00*4.8225*4.8244*4.8249*4.8211
03/05/2004 04:15:00*4.8246*4.82505*4.82505*4.8226
03/05/2004 04:20:00*4.824*4.82695*4.8271*4.8234
03/05/2004 04:25:00*4.8259*4.8236*4.82695*4.8231
03/05/2004 04:30:00*4.8235*4.8237*4.8237*4.8225
03/05/2004 04:35:00*4.8241*4.8254*4.8265*4.8237
03/05/2004 04:40:00*4.8254*4.8247*4.8262*4.8247
03/05/2004 04:45:00*4.8247*4.8209*4.826*4.817
03/05/2004 04:50:00*4.8205*4.8235*4.8248*4.8201
03/05/2004 04:55:00*4.8234*4.8285*4.8285*4.8229
03/05/2004 05:00:00*4.8287*4.8268*4.8289*4.8251
03/05/2004 05:05:00*4.826*4.824*4.828*4.823
03/05/2004 05:10:00*4.8245*4.828*4.8283*4.8234
03/05/2004 05:15:00*4.8284*4.8294*4.8324*4.828
03/05/2004 05:20:00*4.8289*4.8304*4.8317*4.828
03/05/2004 05:25:00*4.83*4.8293*4.832*4.8281
03/05/2004 05:30:00*4.829*4.8292*4.83645*4.8281
03/05/2004 05:35:00*4.83*4.8309*4.8324*4.8281
03/05/2004 05:40:00*4.8309*4.8301*4.8325*4.8301
03/05/2004 05:45:00*4.831*4.8293*4.831*4.8293
03/05/2004 05:50:00*4.8292*4.8281*4.8305*4.8262
03/05/2004 05:55:00*4.8282*4.8276*4.831*4.827
03/05/2004 06:00:00*4.828*4.8292*4.8303*4.8276
03/05/2004 06:05:00*4.8304*4.8344*4.8389*4.8292
03/05/2004 06:10:00*4.8331*4.834*4.8356*4.8323
03/05/2004 06:15:00*4.8342*4.8333*4.8342*4.8322
03/05/2004 06:20:00*4.8335*4.8317*4.835*4.8309
03/05/2004 06:25:00*4.8329*4.8323*4.833*4.831
03/05/2004 06:30:00*4.8322*4.8354*4.8393*4.8305
03/05/2004 06:35:00*4.8352*4.8325*4.836*4.8312
03/05/2004 06:40:00*4.834*4.836*4.836*4.8324
03/05/2004 06:45:00*4.8364*4.8344*4.837*4.832
03/05/2004 06:50:00*4.8338*4.8343*4.8361*4.8338
03/05/2004 06:55:00*4.8341*4.8349*4.83665*4.8338
03/05/2004 07:00:00*4.8352*4.8345*4.8366*4.8344
03/05/2004 07:05:00*4.8343*4.8329*4.83505*4.8323
03/05/2004 07:10:00*4.8339*4.839*4.84135*4.8305
03/05/2004 07:15:00*4.8395*4.837*4.84*4.8362
03/05/2004 07:20:00*4.8369*4.8378*4.8386*4.8356
03/05/2004 07:25:00*4.837*4.8405*4.8405*4.8353
03/05/2004 07:30:00*4.8403*4.8432*4.8451*4.8393
03/05/2004 07:35:00*4.8428*4.84*4.8438*4.84
03/05/2004 07:40:00*4.8396*4.8411*4.8446*4.8396
03/05/2004 07:45:00*4.8407*4.8419*4.843*4.8394
03/05/2004 07:50:00*4.8423*4.8387*4.84325*4.8383
03/05/2004 07:55:00*4.8391*4.8379*4.8406*4.8376
03/05/2004 08:00:00*4.8376*4.8405*4.843*4.8364
03/05/2004 08:05:00*4.8407*4.8414*4.843*4.8401
03/05/2004 08:10:00*4.8419*4.8414*4.8432*4.8398
03/05/2004 08:15:00*4.8412*4.8432*4.845*4.841
03/05/2004 08:20:00*4.8425*4.8516*4.8655*4.8425
03/05/2004 08:25:00*4.8512*4.8488*4.8519*4.8472
03/05/2004 08:30:00*4.8485*4.8437*4.851*4.8435
03/05/2004 08:35:00*4.844*4.8752*4.88485*4.8436
03/05/2004 08:40:00*4.875*4.8741*4.8798*4.8708
03/05/2004 08:45:00*4.8754*4.8742*4.8785*4.87055
03/05/2004 08:50:00*4.8739*4.8729*4.8775*4.8696
03/05/2004 08:55:00*4.8734*4.8647*4.87545*4.8625
03/05/2004 09:00:00*4.8641*4.8683*4.869*4.8619
03/05/2004 09:05:00*4.8695*4.8789*4.88455*4.8683
03/05/2004 09:10:00*4.8789*4.8845*4.8876*4.8758
03/05/2004 09:15:00*4.8847*4.8769*4.8853*4.8767
03/05/2004 09:20:00*4.8772*4.8714*4.88*4.8675
03/05/2004 09:25:00*4.8732*4.8641*4.8732*4.8627
03/05/2004 09:30:00*4.8672*4.8529*4.8674*4.8488
03/05/2004 09:35:00*4.853*4.858*4.8589*4.8478
03/05/2004 09:40:00*4.85755*4.8566*4.86*4.854
03/05/2004 09:45:00*4.8573*4.8541*4.8604*4.8528
03/05/2004 09:50:00*4.8537*4.8561*4.8591*4.8528
03/05/2004 09:55:00*4.8558*4.8539*4.858*4.8528
03/05/2004 10:00:00*4.8548*4.8643*4.8681*4.8518
03/05/2004 10:10:00*4.8653*4.8614*4.8689*4.8589
03/05/2004 10:15:00*4.8602*4.86*4.8661*4.8579
03/05/2004 10:20:00*4.8605*4.8629*4.868*4.8584
03/05/2004 10:25:00*4.8639*4.8553*4.8643*4.8549
03/05/2004 10:30:00*4.8548*4.8557*4.8567*4.8525
03/05/2004 10:35:00*4.8539*4.8582*4.8603*4.8499
03/05/2004 10:40:00*4.8574*4.84805*4.8582*4.8462
03/05/2004 10:45:00*4.847*4.8574*4.8599*4.847
03/05/2004 10:50:00*4.8565*4.8521*4.88975*4.8492
03/05/2004 10:55:00*4.8517*4.8606*4.862*4.8466
03/05/2004 11:00:00*4.8615*4.8612*4.8624*4.8564
03/05/2004 11:05:00*4.8621*4.8534*4.8639*4.8509
03/05/2004 11:10:00*4.8538*4.856*4.8594*4.8534
03/05/2004 11:15:00*4.857*4.8571*4.8571*4.8429
03/05/2004 11:20:00*4.859*4.8542*4.8592*4.848
03/05/2004 11:25:00*4.85495*4.8591*4.8593*4.8534
03/05/2004 11:30:00*4.8587*4.8457*4.8596*4.8435
03/05/2004 11:35:00*4.8468*4.84405*4.8514*4.8379
03/05/2004 11:40:00*4.84535*4.84365*4.8481*4.8355
03/05/2004 11:45:00*4.84325*4.84505*4.84875*4.8402
03/05/2004 11:50:00*4.84545*4.8468*4.8482*4.8428
03/05/2004 11:55:00*4.8462*4.8604*4.8606*4.845
03/05/2004 12:00:00*4.86*4.8457*4.8637*4.841
03/05/2004 12:05:00*4.8455*4.84465*4.8466*4.8366
03/05/2004 12:10:00*4.84485*4.8431*4.8474*4.8366
03/05/2004 12:15:00*4.8433*4.84025*4.85395*4.8359
03/05/2004 12:20:00*4.83985*4.8427*4.84455*4.8339
03/05/2004 12:25:00*4.8434*4.8439*4.85485*4.8427
03/05/2004 12:30:00*4.8467*4.84525*4.8469*4.8428
03/05/2004 12:35:00*4.8456*4.84485*4.8472*4.8438
03/05/2004 12:40:00*4.84465*4.84325*4.8458*4.8416
03/05/2004 12:45:00*4.844*4.8477*4.8482*4.84075
03/05/2004 12:50:00*4.8481*4.84055*4.8492*4.83975
03/05/2004 12:55:00*4.83995*4.83535*4.8407*4.8326
03/05/2004 13:00:00*4.83575*4.839*4.83985*4.8292
03/05/2004 13:05:00*4.84345*4.8438*4.84435*4.839
03/05/2004 13:10:00*4.84395*4.8408*4.84395*4.835
03/05/2004 13:15:00*4.8344*4.84025*4.84085*4.8336
03/05/2004 13:20:00*4.84005*4.8412*4.8426*4.834
03/05/2004 13:25:00*4.8406*4.8422*4.8428*4.836
03/05/2004 13:30:00*4.8422*4.84045*4.8424*4.835
03/05/2004 13:35:00*4.84065*4.84025*4.8416*4.835
03/05/2004 13:40:00*4.84005*4.8353*4.8417*4.834
03/05/2004 13:45:00*4.8413*4.84085*4.8413*4.8345
03/05/2004 13:50:00*4.84055*4.8368*4.8427*4.8299
03/05/2004 13:55:00*4.8375*4.8361*4.8422*4.832
03/05/2004 14:00:00*4.83575*4.8354*4.8366*4.8261
03/05/2004 14:05:00*4.83575*4.8342*4.8375*4.8249
03/05/2004 14:10:00*4.8344*4.83185*4.8344*4.8253
03/05/2004 14:15:00*4.83145*4.8311*4.83525*4.8256
03/05/2004 14:20:00*4.83125*4.8417*4.8446*4.8268
03/05/2004 14:25:00*4.84245*4.845*4.84755*4.8417
03/05/2004 14:30:00*4.8454*4.84675*4.84715*4.845
03/05/2004 14:35:00*4.84635*4.8452*4.84715*4.8436
03/05/2004 14:40:00*4.8454*4.84675*4.84735*4.8452
03/05/2004 14:45:00*4.8456*4.8438*4.84675*4.8417
03/05/2004 14:50:00*4.8438*4.8393*4.8438*4.8387
03/05/2004 14:55:00*4.8393*4.84185*4.8419*4.8383
03/05/2004 15:00:00*4.84205*4.8434*4.844*4.8409
03/05/2004 15:05:00*4.844*4.84305*4.8444*4.84265
03/05/2004 15:10:00*4.84305*4.8436*4.8448*4.84305
03/05/2004 15:15:00*4.8436*4.84725*4.84825*4.8406
03/05/2004 15:20:00*4.84725*4.84865*4.84865*4.8394
03/05/2004 15:25:00*4.849*4.84935*4.84995*4.84865
03/05/2004 15:30:00*4.84915*4.8448*4.84935*4.839
03/05/2004 15:35:00*4.8454*4.8444*4.846*4.8384
03/05/2004 15:40:00*4.8442*4.84265*4.8444*4.836
03/05/2004 15:45:00*4.84225*4.8436*4.84425*4.8366
03/05/2004 15:50:00*4.8444*4.8438*4.8444*4.837
03/05/2004 15:55:00*4.838*4.8444*4.845*4.8378
03/05/2004 16:00:00*4.8442*4.8531*4.85365*4.839
03/05/2004 16:05:00*4.8531*4.8475*4.8531*4.8397
03/05/2004 16:10:00*4.842*4.841*4.8475*4.841
03/05/2004 16:15:00*4.8471*4.8372*4.8475*4.8372
03/05/2004 16:20:00*4.842*4.8291*4.842*4.8291
03/05/2004 16:25:00*4.83*4.834*4.8402*4.8291
03/05/2004 16:30:00*4.8333*4.8333*4.834*4.8329
03/05/2004 16:35:00*4.8337*4.8333*4.834*4.8329
03/05/2004 16:40:00*4.834*4.834*4.835*4.8333
03/05/2004 16:45:00*4.8329*4.833*4.834*4.8325
03/05/2004 16:50:00*4.8328*4.832*4.833*4.8316
03/05/2004 16:55:00*4.8331*4.8382*4.839*4.832
03/05/2004 17:00:00*4.839*4.8343*4.839*4.8343
