01/05/2004 17:05:00*4.808*4.8078*4.808*4.8058
01/05/2004 17:10:00*4.8078*4.8082*4.8082*4.806
01/05/2004 17:15:00*4.808*4.8406*4.8406*4.8066
01/05/2004 17:20:00*4.8406*4.8309*4.8406*4.8069
01/05/2004 17:25:00*4.8319*4.8266*4.8619*4.8106
01/05/2004 17:30:00*4.8266*4.8282*4.8513*4.8043
01/05/2004 17:35:00*4.8282*4.8757*4.8757*4.8037
01/05/2004 17:40:00*4.8167*4.9197*4.9197*4.8167
01/05/2004 17:45:00*4.9197*4.8285*4.9197*4.8245
01/05/2004 17:50:00*4.8285*4.8044*4.8285*4.8044
01/05/2004 17:55:00*4.8029*4.8092*4.8199*4.8029
01/05/2004 18:00:00*4.8041*4.8045*4.8092*4.8041
01/05/2004 18:05:00*4.8029*4.8254*4.8254*4.8014
01/05/2004 18:10:00*4.8041*4.8392*4.8392*4.8012
01/05/2004 18:15:00*4.8392*4.8013*4.8392*4.8013
01/05/2004 18:20:00*4.8013*4.8345*4.8472*4.8005
01/05/2004 18:25:00*4.8355*4.8196*4.8365*4.8016
01/05/2004 18:30:00*4.803*4.8061*4.844*4.8011
01/05/2004 18:35:00*4.8009*4.8384*4.8384*4.8009
01/05/2004 18:40:00*4.8394*4.8165*4.8414*4.8015
01/05/2004 18:45:00*4.8012*4.8147*4.8576*4.7996
01/05/2004 18:50:00*4.8021*4.8061*4.8421*4.8015
01/05/2004 18:55:00*4.8071*4.8081*4.8535*4.8025
01/05/2004 19:00:00*4.8091*4.8424*4.8424*4.8064
01/05/2004 19:05:00*4.8424*4.8141*4.8424*4.8001
01/05/2004 19:10:00*4.8151*4.8197*4.8197*4.8001
01/05/2004 19:15:00*4.8207*4.8025*4.8257*4.8005
01/05/2004 19:20:00*4.8028*4.8042*4.8042*4.8022
01/05/2004 19:25:00*4.802*4.8343*4.8343*4.802
01/05/2004 19:30:00*4.8343*4.8343*4.8343*4.8343
01/05/2004 19:35:00*4.8022*4.8041*4.8343*4.8011
01/05/2004 19:40:00*4.8029*4.8063*4.8106*4.8015
01/05/2004 19:45:00*4.8053*4.8101*4.813*4.805
01/05/2004 19:50:00*4.8043*4.8026*4.8101*4.8026
01/05/2004 19:55:00*4.8032*4.8046*4.8074*4.8005
01/05/2004 20:00:00*4.7998*4.7998*4.8046*4.7994
01/05/2004 20:05:00*4.8009*4.8043*4.8108*4.7994
01/05/2004 20:10:00*4.8053*4.8343*4.8343*4.7973
01/05/2004 20:15:00*4.8037*4.796*4.8343*4.7957
01/05/2004 20:20:00*4.7962*4.8022*4.8152*4.796
01/05/2004 20:25:00*4.795*4.7945*4.8022*4.7945
01/05/2004 20:30:00*4.7938*4.7931*4.7982*4.7928
01/05/2004 20:35:00*4.7945*4.8147*4.8147*4.7931
01/05/2004 20:40:00*4.7934*4.796*4.8147*4.7916
01/05/2004 20:45:00*4.7932*4.7947*4.8012*4.7921
01/05/2004 20:50:00*4.7942*4.7959*4.799*4.7939
01/05/2004 20:55:00*4.7969*4.7968*4.8025*4.7949
01/05/2004 21:00:00*4.7956*4.7962*4.8153*4.7953
01/05/2004 21:05:00*4.7969*4.8021*4.8095*4.7959
01/05/2004 21:10:00*4.8031*4.8015*4.8181*4.7963
01/05/2004 21:15:00*4.7953*4.7946*4.8018*4.7946
01/05/2004 21:20:00*4.7964*4.8034*4.8125*4.7946
01/05/2004 21:25:00*4.7978*4.8034*4.8034*4.7965
01/05/2004 21:30:00*4.7992*4.814*4.8602*4.7983
01/05/2004 21:35:00*4.7993*4.7999*4.8194*4.7972
01/05/2004 21:40:00*4.7982*4.8036*4.8036*4.7965
01/05/2004 21:45:00*4.7962*4.7986*4.8105*4.7955
01/05/2004 21:50:00*4.794*4.7994*4.7994*4.794
01/05/2004 21:55:00*4.7962*4.8038*4.8038*4.7944
01/05/2004 22:00:00*4.797*4.7976*4.8078*4.7951
01/05/2004 22:05:00*4.7973*4.8363*4.8363*4.7973
01/05/2004 22:10:00*4.8012*4.7945*4.8363*4.7945
01/05/2004 22:15:00*4.7967*4.7952*4.8005*4.7945
01/05/2004 22:20:00*4.7958*4.7975*4.7975*4.7952
01/05/2004 22:25:00*4.7975*4.7972*4.7975*4.7945
01/05/2004 22:30:00*4.7962*4.7952*4.7972*4.7952
01/05/2004 22:35:00*4.7964*4.7964*4.7964*4.7952
01/05/2004 22:40:00*4.7958*4.7937*4.7968*4.7937
01/05/2004 22:45:00*4.793*4.7923*4.7937*4.7923
01/05/2004 22:50:00*4.7916*4.7919*4.7926*4.7916
01/05/2004 22:55:00*4.7916*4.7919*4.7919*4.7916
01/05/2004 23:00:00*4.7915*4.7922*4.7922*4.7912
01/05/2004 23:05:00*4.7932*4.7934*4.7951*4.7922
01/05/2004 23:10:00*4.7915*4.7918*4.7939*4.7908
01/05/2004 23:15:00*4.7919*4.7919*4.7949*4.7915
01/05/2004 23:20:00*4.7952*4.7929*4.8169*4.7919
01/05/2004 23:25:00*4.7936*4.7922*4.7941*4.7904
01/05/2004 23:30:00*4.79*4.7892*4.7949*4.7889
01/05/2004 23:35:00*4.7885*4.7878*4.8091*4.7878
01/05/2004 23:40:00*4.7897*4.7912*4.7963*4.7861
01/05/2004 23:45:00*4.7884*4.7868*4.7912*4.7868
01/05/2004 23:50:00*4.7868*4.7872*4.7913*4.7868
01/05/2004 23:55:00*4.789*4.7904*4.7904*4.7872
01/06/2004 00:00:00*4.7901*4.7882*4.7904*4.7879
01/06/2004 00:05:00*4.7886*4.7841*4.7904*4.7814
01/06/2004 00:10:00*4.7816*4.7897*4.7911*4.7816
01/06/2004 00:15:00*4.7863*4.7848*4.7901*4.782
01/06/2004 00:20:00*4.7859*4.7832*4.7911*4.7824
01/06/2004 00:25:00*4.7881*4.7846*4.7908*4.7829
01/06/2004 00:30:00*4.7877*4.8424*4.8424*4.7846
01/06/2004 00:35:00*4.8424*4.8045*4.8424*4.7893
01/06/2004 00:40:00*4.8055*4.7882*4.8235*4.7882
01/06/2004 00:45:00*4.7882*4.8115*4.8115*4.7882
01/06/2004 00:50:00*4.8125*4.7946*4.8265*4.7913
01/06/2004 00:55:00*4.7941*4.7914*4.8006*4.7914
01/06/2004 01:00:00*4.7917*4.7996*4.7996*4.7914
01/06/2004 01:05:00*4.7925*4.7945*4.804*4.7925
01/06/2004 01:10:00*4.7928*4.8008*4.8008*4.7926
01/06/2004 01:15:00*4.7957*4.8116*4.8116*4.7936
01/06/2004 01:20:00*4.8126*4.7968*4.8426*4.7946
01/06/2004 01:25:00*4.7968*4.7967*4.8015*4.795
01/06/2004 01:30:00*4.7943*4.8002*4.8002*4.7943
01/06/2004 01:35:00*4.8002*4.7987*4.8002*4.794
01/06/2004 01:40:00*4.793*4.7954*4.7987*4.793
01/06/2004 01:45:00*4.7965*4.7951*4.7998*4.7924
01/06/2004 01:50:00*4.794*4.7939*4.7977*4.7867
01/06/2004 01:55:00*4.792*4.799*4.7995*4.7915
01/06/2004 02:00:00*4.7938*4.7927*4.8164*4.7914
01/06/2004 02:05:00*4.7912*4.7991*4.8039*4.7912
01/06/2004 02:10:00*4.7962*4.7962*4.8082*4.7962
01/06/2004 02:15:00*4.7954*4.798*4.7983*4.7952
01/06/2004 02:20:00*4.7982*4.7979*4.7983*4.7965
01/06/2004 02:25:00*4.7984*4.8013*4.8013*4.7979
01/06/2004 02:30:00*4.7992*4.8001*4.8013*4.7978
01/06/2004 02:35:00*4.7989*4.8012*4.8012*4.7985
01/06/2004 02:40:00*4.7991*4.7998*4.8026*4.7991
01/06/2004 02:45:00*4.8004*4.8021*4.8023*4.7998
01/06/2004 02:50:00*4.8033*4.8053*4.8072*4.8021
01/06/2004 02:55:00*4.8042*4.8095*4.8095*4.8038
01/06/2004 03:00:00*4.8099*4.8094*4.8112*4.8094
01/06/2004 03:05:00*4.8093*4.8013*4.8094*4.8007
01/06/2004 03:10:00*4.8017*4.8032*4.8045*4.8013
01/06/2004 03:15:00*4.8023*4.8022*4.8032*4.802
01/06/2004 03:20:00*4.8013*4.8022*4.8022*4.8008
01/06/2004 03:25:00*4.8078*4.8039*4.8102*4.8022
01/06/2004 03:30:00*4.8055*4.8052*4.8062*4.8029
01/06/2004 03:35:00*4.8054*4.8072*4.8093*4.8052
01/06/2004 03:40:00*4.8062*4.8046*4.808*4.8046
01/06/2004 03:45:00*4.8048*4.8069*4.8069*4.8046
01/06/2004 03:50:00*4.8058*4.8048*4.8069*4.8041
01/06/2004 03:55:00*4.8041*4.8026*4.8053*4.8015
01/06/2004 04:00:00*4.8027*4.8047*4.8047*4.8026
01/06/2004 04:05:00*4.8058*4.8048*4.8069*4.8043
01/06/2004 04:10:00*4.8068*4.8052*4.8068*4.8048
01/06/2004 04:15:00*4.8053*4.8085*4.8125*4.8052
01/06/2004 04:20:00*4.8078*4.8086*4.8086*4.8071
01/06/2004 04:25:00*4.8087*4.8102*4.8124*4.8086
01/06/2004 04:30:00*4.8118*4.8115*4.8123*4.8097
01/06/2004 04:35:00*4.8114*4.8137*4.8137*4.8114
01/06/2004 04:40:00*4.815*4.8139*4.8169*4.8136
01/06/2004 04:45:00*4.8145*4.8212*4.8218*4.8133
01/06/2004 04:50:00*4.8224*4.8235*4.8262*4.8202
01/06/2004 04:55:00*4.8234*4.8206*4.8235*4.8194
01/06/2004 05:00:00*4.8192*4.8198*4.829*4.8164
01/06/2004 05:05:00*4.8176*4.8121*4.8198*4.8115
01/06/2004 05:10:00*4.8123*4.8149*4.8157*4.8121
01/06/2004 05:15:00*4.8151*4.8158*4.8158*4.8146
01/06/2004 05:20:00*4.8157*4.8166*4.8166*4.8151
01/06/2004 05:25:00*4.8154*4.8157*4.8172*4.8153
01/06/2004 05:30:00*4.8144*4.8134*4.8157*4.8134
01/06/2004 05:35:00*4.8131*4.8123*4.8157*4.8122
01/06/2004 05:40:00*4.8093*4.8135*4.8136*4.8093
01/06/2004 05:45:00*4.8132*4.8166*4.8166*4.8122
01/06/2004 05:50:00*4.8173*4.8145*4.819*4.8145
01/06/2004 05:55:00*4.815*4.815*4.815*4.8145
01/06/2004 06:00:00*4.8143*4.8162*4.8166*4.8143
01/06/2004 06:05:00*4.8136*4.8154*4.8162*4.8124
01/06/2004 06:10:00*4.8101*4.8298*4.8298*4.8098
01/06/2004 06:15:00*4.8111*4.8112*4.8298*4.8109
01/06/2004 06:20:00*4.81*4.8093*4.8112*4.8093
01/06/2004 06:25:00*4.8105*4.8248*4.8248*4.8093
01/06/2004 06:30:00*4.8115*4.8115*4.8248*4.8115
01/06/2004 06:35:00*4.8117*4.8105*4.8117*4.8105
01/06/2004 06:40:00*4.809*4.8108*4.8108*4.809
01/06/2004 06:45:00*4.8109*4.8133*4.8189*4.8108
01/06/2004 06:50:00*4.8155*4.8311*4.8311*4.8133
01/06/2004 06:55:00*4.8169*4.8173*4.8311*4.8167
01/06/2004 07:00:00*4.818*4.8216*4.8216*4.8173
01/06/2004 07:05:00*4.8211*4.8199*4.8216*4.8199
01/06/2004 07:10:00*4.8207*4.8207*4.8207*4.8199
01/06/2004 07:15:00*4.8162*4.816*4.8207*4.816
01/06/2004 07:20:00*4.8171*4.817*4.8171*4.8153
01/06/2004 07:25:00*4.8162*4.8164*4.8172*4.8162
01/06/2004 07:30:00*4.8179*4.818*4.8197*4.8164
01/06/2004 07:35:00*4.8161*4.8155*4.818*4.8155
01/06/2004 07:40:00*4.8173*4.8187*4.8218*4.8155
01/06/2004 07:45:00*4.8182*4.8201*4.8237*4.8182
01/06/2004 07:50:00*4.8187*4.8172*4.8201*4.8172
01/06/2004 07:55:00*4.8168*4.8159*4.8172*4.8159
01/06/2004 08:00:00*4.8159*4.8178*4.8178*4.8157
01/06/2004 08:05:00*4.8176*4.8184*4.8225*4.817
01/06/2004 08:10:00*4.8204*4.8321*4.8321*4.8184
01/06/2004 08:15:00*4.8208*4.8245*4.8321*4.8208
01/06/2004 08:20:00*4.8257*4.8222*4.8257*4.8222
01/06/2004 08:25:00*4.8224*4.8235*4.8235*4.8222
01/06/2004 08:30:00*4.8214*4.8244*4.8244*4.8214
01/06/2004 08:35:00*4.822*4.8231*4.8262*4.822
01/06/2004 08:40:00*4.8215*4.8184*4.8231*4.8184
01/06/2004 08:45:00*4.817*4.8222*4.8222*4.817
01/06/2004 08:50:00*4.8228*4.8238*4.8358*4.8222
01/06/2004 08:55:00*4.8217*4.8199*4.8238*4.8199
01/06/2004 09:00:00*4.8239*4.8226*4.8239*4.8199
01/06/2004 09:05:00*4.8231*4.8204*4.8231*4.8201
01/06/2004 09:10:00*4.819*4.8319*4.8319*4.8179
01/06/2004 09:15:00*4.8168*4.8111*4.8319*4.8111
01/06/2004 09:20:00*4.8082*4.8088*4.8111*4.8082
01/06/2004 09:25:00*4.8078*4.8037*4.8088*4.8037
01/06/2004 09:30:00*4.8059*4.8109*4.8109*4.8037
01/06/2004 09:35:00*4.8163*4.8168*4.8168*4.8109
01/06/2004 09:40:00*4.816*4.8169*4.817*4.816
01/06/2004 09:45:00*4.8145*4.8145*4.8169*4.8145
01/06/2004 09:50:00*4.8145*4.8145*4.8145*4.8145
01/06/2004 09:55:00*4.8145*4.8145*4.8145*4.8145
01/06/2004 10:00:00*4.8145*4.8145*4.8145*4.8145
01/06/2004 10:05:00*4.8145*4.8145*4.8145*4.8145
01/06/2004 10:10:00*4.8125*4.8125*4.8145*4.8125
01/06/2004 10:15:00*4.8125*4.8125*4.8125*4.8125
01/06/2004 10:20:00*4.8126*4.8126*4.8126*4.8125
01/06/2004 10:25:00*4.8147*4.8147*4.8147*4.8126
01/06/2004 10:30:00*4.8147*4.8147*4.8147*4.8147
01/06/2004 10:35:00*4.8147*4.8147*4.8147*4.8147
01/06/2004 10:40:00*4.8147*4.8147*4.8147*4.8147
01/06/2004 10:45:00*4.8188*4.8498*4.8498*4.8147
01/06/2004 10:50:00*4.8161*4.8231*4.8498*4.8161
01/06/2004 10:55:00*4.8118*4.8118*4.8231*4.8118
01/06/2004 11:00:00*4.8118*4.8118*4.8118*4.8118
01/06/2004 11:05:00*4.8259*4.8163*4.8479*4.8118
01/06/2004 11:10:00*4.8163*4.8163*4.8163*4.8163
01/06/2004 11:15:00*4.8031*4.805*4.8163*4.8031
01/06/2004 11:20:00*4.8053*4.8048*4.8053*4.8048
01/06/2004 11:25:00*4.803*4.8243*4.8243*4.803
01/06/2004 11:30:00*4.8243*4.8243*4.8243*4.8243
01/06/2004 11:35:00*4.8027*4.8507*4.8507*4.8027
01/06/2004 11:40:00*4.8507*4.8507*4.8507*4.8507
01/06/2004 11:45:00*4.8507*4.8507*4.8507*4.8507
01/06/2004 11:50:00*4.8021*4.7955*4.8507*4.7955
01/06/2004 11:55:00*4.7951*4.7947*4.7956*4.7943
01/06/2004 12:00:00*4.7951*4.8211*4.8211*4.7947
01/06/2004 12:05:00*4.7947*4.7947*4.8211*4.7947
01/06/2004 12:10:00*4.794*4.7954*4.7954*4.7933
01/06/2004 12:15:00*4.7949*4.7946*4.7979*4.7946
01/06/2004 12:20:00*4.7941*4.8132*4.8191*4.7941
01/06/2004 12:25:00*4.7978*4.8198*4.8198*4.7978
01/06/2004 12:30:00*4.7986*4.7986*4.8198*4.7976
01/06/2004 12:35:00*4.8*4.7991*4.802*4.7985
01/06/2004 12:40:00*4.7978*4.8043*4.828*4.7978
01/06/2004 12:45:00*4.8053*4.7999*4.8093*4.7988
01/06/2004 12:50:00*4.8011*4.839*4.8611*4.7999
01/06/2004 12:55:00*4.805*4.853*4.853*4.805
01/06/2004 13:00:00*4.8079*4.7995*4.853*4.798
01/06/2004 13:05:00*4.7979*4.7974*4.8102*4.7974
01/06/2004 13:10:00*4.798*4.8532*4.8532*4.7974
01/06/2004 13:15:00*4.8139*4.8576*4.8576*4.8076
01/06/2004 13:20:00*4.8576*4.8576*4.8576*4.8576
01/06/2004 13:25:00*4.8114*4.8123*4.8576*4.8031
01/06/2004 13:30:00*4.8038*4.8051*4.8248*4.8038
01/06/2004 13:35:00*4.8061*4.8053*4.8301*4.8043
01/06/2004 13:40:00*4.802*4.8047*4.8053*4.802
01/06/2004 13:45:00*4.8041*4.8082*4.8201*4.8022
01/06/2004 13:50:00*4.8026*4.8165*4.8165*4.8016
01/06/2004 13:55:00*4.804*4.805*4.8287*4.804
01/06/2004 14:00:00*4.806*4.8635*4.8635*4.8045
01/06/2004 14:05:00*4.8645*4.8765*4.8765*4.8635
01/06/2004 14:10:00*4.8169*4.8181*4.8765*4.8061
01/06/2004 14:15:00*4.8062*4.8532*4.8532*4.8062
01/06/2004 14:20:00*4.81*4.812*4.8532*4.81
01/06/2004 14:25:00*4.8041*4.8056*4.812*4.8041
01/06/2004 14:30:00*4.8066*4.8064*4.8096*4.8056
01/06/2004 14:35:00*4.808*4.8212*4.8518*4.8062
01/06/2004 14:40:00*4.8076*4.8418*4.8418*4.8076
01/06/2004 14:45:00*4.8418*4.8418*4.8418*4.8418
01/06/2004 14:50:00*4.8113*4.8263*4.8418*4.8093
01/06/2004 14:55:00*4.8096*4.8286*4.8286*4.8096
01/06/2004 15:00:00*4.8065*4.8232*4.8425*4.8065
01/06/2004 15:05:00*4.8078*4.8099*4.8241*4.806
01/06/2004 15:10:00*4.8109*4.8322*4.8469*4.8099
01/06/2004 15:15:00*4.8112*4.8222*4.8322*4.8102
01/06/2004 15:20:00*4.8133*4.8111*4.8222*4.8111
01/06/2004 15:25:00*4.8113*4.8164*4.8283*4.8104
01/06/2004 15:30:00*4.8174*4.8235*4.8424*4.8114
01/06/2004 15:35:00*4.813*4.8104*4.8235*4.8104
01/06/2004 15:40:00*4.8112*4.8452*4.8452*4.8104
01/06/2004 15:45:00*4.8462*4.8541*4.8942*4.8241
01/06/2004 15:50:00*4.8551*4.8229*4.8596*4.8189
01/06/2004 15:55:00*4.8082*4.8252*4.8252*4.8082
01/06/2004 16:00:00*4.8078*4.8095*4.8252*4.8078
01/06/2004 16:05:00*4.8115*4.8161*4.8272*4.8062
01/06/2004 16:10:00*4.806*4.8219*4.8551*4.806
01/06/2004 16:15:00*4.8069*4.8069*4.8219*4.8039
01/06/2004 16:20:00*4.8045*4.8064*4.8355*4.8045
01/06/2004 16:25:00*4.8061*4.8116*4.8131*4.8061
01/06/2004 16:30:00*4.805*4.8072*4.8163*4.805
01/06/2004 16:35:00*4.8082*4.8062*4.8365*4.8025
01/06/2004 16:40:00*4.8072*4.8156*4.833*4.805
01/06/2004 16:45:00*4.8166*4.8625*4.8625*4.8015
01/06/2004 16:50:00*4.8625*4.8175*4.8625*4.8015
01/06/2004 16:55:00*4.8185*4.828*4.828*4.806
01/06/2004 17:00:00*4.829*4.8065*4.834*4.8045
