01/06/2004 17:05:00*4.8065*4.8087*4.8104*4.8047
01/06/2004 17:10:00*4.8087*4.807*4.8098*4.8028
01/06/2004 17:15:00*4.807*4.8513*4.8513*4.8052
01/06/2004 17:20:00*4.8513*4.8219*4.8513*4.8029
01/06/2004 17:25:00*4.8219*4.8219*4.8219*4.8219
01/06/2004 17:30:00*4.8016*4.8129*4.8246*4.8016
01/06/2004 17:35:00*4.8032*4.8459*4.8459*4.8032
01/06/2004 17:40:00*4.8091*4.8331*4.8459*4.8091
01/06/2004 17:45:00*4.8088*4.8292*4.8331*4.8032
01/06/2004 17:50:00*4.8071*4.8741*4.8741*4.8071
01/06/2004 17:55:00*4.8159*4.8128*4.8741*4.8058
01/06/2004 18:00:00*4.8138*4.8244*4.8248*4.8064
01/06/2004 18:05:00*4.8244*4.8618*4.8618*4.8
01/06/2004 18:10:00*4.8618*4.8016*4.8618*4.7986
01/06/2004 18:15:00*4.8004*4.8314*4.8314*4.8004
01/06/2004 18:20:00*4.8314*4.7978*4.8314*4.7958
01/06/2004 18:25:00*4.7978*4.8007*4.8499*4.7959
01/06/2004 18:30:00*4.8007*4.799*4.8012*4.7982
01/06/2004 18:35:00*4.8007*4.8187*4.8187*4.7987
01/06/2004 18:40:00*4.8197*4.8277*4.8277*4.8187
01/06/2004 18:45:00*4.8277*4.83*4.83*4.799
01/06/2004 18:50:00*4.83*4.8311*4.8311*4.8031
01/06/2004 18:55:00*4.8311*4.8324*4.8324*4.8034
01/06/2004 19:00:00*4.8324*4.8127*4.853*4.802
01/06/2004 19:05:00*4.8127*4.8001*4.8127*4.8001
01/06/2004 19:10:00*4.8001*4.7982*4.8027*4.7982
01/06/2004 19:15:00*4.7992*4.8013*4.8013*4.7982
01/06/2004 19:20:00*4.7991*4.8014*4.8071*4.7981
01/06/2004 19:25:00*4.8014*4.8005*4.8014*4.7975
01/06/2004 19:30:00*4.7992*4.8009*4.8082*4.7988
01/06/2004 19:35:00*4.7994*4.8002*4.8013*4.7984
01/06/2004 19:40:00*4.7984*4.8006*4.8059*4.7984
01/06/2004 19:45:00*4.8006*4.8007*4.8027*4.7987
01/06/2004 19:50:00*4.7984*4.8015*4.8117*4.7984
01/06/2004 19:55:00*4.8006*4.8031*4.8221*4.7997
01/06/2004 20:00:00*4.8019*4.7999*4.8035*4.7982
01/06/2004 20:05:00*4.799*4.796*4.8086*4.796
01/06/2004 20:10:00*4.7963*4.8383*4.8383*4.796
01/06/2004 20:15:00*4.8383*4.8383*4.8383*4.8383
01/06/2004 20:20:00*4.7892*4.7901*4.8383*4.7878
01/06/2004 20:25:00*4.7907*4.789*4.7933*4.7881
01/06/2004 20:30:00*4.7868*4.7879*4.7988*4.7859
01/06/2004 20:35:00*4.7905*4.7916*4.7942*4.7879
01/06/2004 20:40:00*4.7909*4.7926*4.8039*4.7878
01/06/2004 20:45:00*4.7885*4.7906*4.7959*4.7885
01/06/2004 20:50:00*4.7933*4.7935*4.8049*4.7905
01/06/2004 20:55:00*4.795*4.7923*4.7951*4.7923
01/06/2004 21:00:00*4.7926*4.7909*4.8008*4.7909
01/06/2004 21:05:00*4.7928*4.7931*4.7974*4.7909
01/06/2004 21:10:00*4.7934*4.7949*4.7949*4.7931
01/06/2004 21:15:00*4.7935*4.7976*4.7976*4.7935
01/06/2004 21:20:00*4.7942*4.7927*4.7976*4.792
01/06/2004 21:25:00*4.7928*4.7932*4.7957*4.791
01/06/2004 21:30:00*4.7942*4.7942*4.8099*4.7927
01/06/2004 21:35:00*4.7934*4.7943*4.7943*4.7898
01/06/2004 21:40:00*4.7932*4.7915*4.7992*4.7915
01/06/2004 21:45:00*4.7931*4.7909*4.7939*4.7909
01/06/2004 21:50:00*4.7919*4.7941*4.8009*4.7892
01/06/2004 21:55:00*4.7902*4.7918*4.7976*4.7902
01/06/2004 22:00:00*4.7945*4.7959*4.797*4.7918
01/06/2004 22:05:00*4.7959*4.8217*4.8217*4.7959
01/06/2004 22:10:00*4.7983*4.7981*4.8217*4.7967
01/06/2004 22:15:00*4.8012*4.7988*4.8012*4.7981
01/06/2004 22:20:00*4.8014*4.8037*4.804*4.7988
01/06/2004 22:25:00*4.7993*4.802*4.8037*4.7993
01/06/2004 22:30:00*4.8025*4.8033*4.8033*4.7998
01/06/2004 22:35:00*4.7998*4.8001*4.8378*4.7998
01/06/2004 22:40:00*4.8001*4.8*4.8029*4.8
01/06/2004 22:45:00*4.8*4.8057*4.8057*4.8
01/06/2004 22:50:00*4.8026*4.8026*4.8057*4.8026
01/06/2004 22:55:00*4.8024*4.8035*4.8234*4.8016
01/06/2004 23:00:00*4.8035*4.8015*4.8035*4.8008
01/06/2004 23:05:00*4.8015*4.8019*4.8039*4.8015
01/06/2004 23:10:00*4.8019*4.7996*4.8042*4.7996
01/06/2004 23:15:00*4.7996*4.8012*4.8013*4.7996
01/06/2004 23:20:00*4.8022*4.8017*4.8033*4.8012
01/06/2004 23:25:00*4.8017*4.8037*4.8047*4.801
01/06/2004 23:30:00*4.8037*4.8014*4.8037*4.8014
01/06/2004 23:35:00*4.8014*4.7994*4.8023*4.7994
01/06/2004 23:40:00*4.7994*4.8044*4.8044*4.7994
01/06/2004 23:45:00*4.8011*4.8028*4.8045*4.8011
01/06/2004 23:50:00*4.8036*4.8034*4.818*4.8021
01/06/2004 23:55:00*4.8046*4.8029*4.8089*4.8014
01/07/2004 00:00:00*4.8034*4.8029*4.8057*4.801
01/07/2004 00:05:00*4.8013*4.8001*4.8029*4.8001
01/07/2004 00:10:00*4.799*4.801*4.801*4.7987
01/07/2004 00:15:00*4.7999*4.7976*4.8012*4.7976
01/07/2004 00:20:00*4.7974*4.7983*4.8*4.7966
01/07/2004 00:25:00*4.7988*4.798*4.8062*4.7973
01/07/2004 00:30:00*4.7988*4.7984*4.803*4.798
01/07/2004 00:35:00*4.8002*4.7994*4.8039*4.7984
01/07/2004 00:40:00*4.7998*4.7994*4.8012*4.7979
01/07/2004 00:45:00*4.799*4.829*4.829*4.798
01/07/2004 00:50:00*4.7983*4.7993*4.829*4.7969
01/07/2004 00:55:00*4.7984*4.7998*4.8014*4.7983
01/07/2004 01:00:00*4.7977*4.7998*4.8021*4.7974
01/07/2004 01:05:00*4.8001*4.8017*4.8027*4.7991
01/07/2004 01:10:00*4.8022*4.7991*4.8022*4.7991
01/07/2004 01:15:00*4.7984*4.7984*4.8044*4.7981
01/07/2004 01:20:00*4.803*4.8053*4.8053*4.7984
01/07/2004 01:25:00*4.8063*4.8007*4.8273*4.7982
01/07/2004 01:30:00*4.7975*4.7985*4.8294*4.7975
01/07/2004 01:35:00*4.7954*4.8007*4.8007*4.7954
01/07/2004 01:40:00*4.7967*4.8164*4.8164*4.7967
01/07/2004 01:45:00*4.7993*4.7992*4.8164*4.7956
01/07/2004 01:50:00*4.7997*4.8293*4.8293*4.7967
01/07/2004 01:55:00*4.8009*4.7996*4.8293*4.795
01/07/2004 02:00:00*4.7953*4.7946*4.8009*4.7946
01/07/2004 02:05:00*4.7996*4.8019*4.8024*4.7946
01/07/2004 02:10:00*4.8019*4.7985*4.8019*4.7967
01/07/2004 02:15:00*4.7981*4.7989*4.7989*4.7966
01/07/2004 02:20:00*4.7989*4.7983*4.7999*4.7969
01/07/2004 02:25:00*4.7967*4.7993*4.7997*4.7952
01/07/2004 02:30:00*4.7993*4.802*4.8027*4.7977
01/07/2004 02:35:00*4.7989*4.8004*4.802*4.797
01/07/2004 02:40:00*4.7971*4.7991*4.8004*4.7957
01/07/2004 02:45:00*4.7997*4.7989*4.8027*4.7975
01/07/2004 02:50:00*4.7987*4.799*4.799*4.7976
01/07/2004 02:55:00*4.7994*4.8004*4.8007*4.799
01/07/2004 03:00:00*4.8005*4.7971*4.8005*4.7969
01/07/2004 03:05:00*4.7964*4.7976*4.7992*4.7964
01/07/2004 03:10:00*4.7998*4.8006*4.8006*4.7976
01/07/2004 03:15:00*4.7982*4.8032*4.8032*4.7982
01/07/2004 03:20:00*4.8016*4.8031*4.8046*4.8016
01/07/2004 03:25:00*4.8017*4.7998*4.8031*4.7962
01/07/2004 03:30:00*4.8008*4.7981*4.8014*4.7976
01/07/2004 03:35:00*4.7983*4.799*4.8014*4.7974
01/07/2004 03:40:00*4.798*4.8009*4.8009*4.7962
01/07/2004 03:45:00*4.7998*4.8032*4.8046*4.7998
01/07/2004 03:50:00*4.8053*4.8022*4.8053*4.802
01/07/2004 03:55:00*4.8016*4.8067*4.8067*4.8016
01/07/2004 04:00:00*4.8081*4.8071*4.8081*4.8046
01/07/2004 04:05:00*4.8063*4.8054*4.8071*4.8038
01/07/2004 04:10:00*4.8037*4.8061*4.8061*4.8027
01/07/2004 04:15:00*4.8019*4.8015*4.8061*4.8003
01/07/2004 04:20:00*4.8021*4.8046*4.8048*4.8015
01/07/2004 04:25:00*4.8053*4.8075*4.8102*4.8046
01/07/2004 04:30:00*4.8069*4.8057*4.8186*4.8057
01/07/2004 04:35:00*4.8052*4.804*4.8063*4.8013
01/07/2004 04:40:00*4.8062*4.8053*4.8075*4.804
01/07/2004 04:45:00*4.8051*4.8018*4.8053*4.8006
01/07/2004 04:50:00*4.8035*4.8054*4.8054*4.8018
01/07/2004 04:55:00*4.8034*4.8032*4.807*4.8032
01/07/2004 05:00:00*4.8023*4.8031*4.8032*4.8018
01/07/2004 05:05:00*4.8037*4.8108*4.8111*4.8031
01/07/2004 05:10:00*4.8066*4.8078*4.8108*4.8064
01/07/2004 05:15:00*4.8047*4.8047*4.8078*4.8027
01/07/2004 05:20:00*4.8043*4.8044*4.8047*4.8034
01/07/2004 05:25:00*4.802*4.7997*4.8044*4.7992
01/07/2004 05:30:00*4.8048*4.8025*4.8061*4.7997
01/07/2004 05:35:00*4.8052*4.8035*4.8071*4.8015
01/07/2004 05:40:00*4.8005*4.804*4.8057*4.8005
01/07/2004 05:45:00*4.8025*4.8046*4.8052*4.8025
01/07/2004 05:50:00*4.8072*4.8066*4.8078*4.8046
01/07/2004 05:55:00*4.8054*4.8045*4.8066*4.8044
01/07/2004 06:00:00*4.8027*4.8024*4.8045*4.8015
01/07/2004 06:05:00*4.8032*4.801*4.8047*4.801
01/07/2004 06:10:00*4.8012*4.8015*4.8041*4.801
01/07/2004 06:15:00*4.8028*4.8064*4.8169*4.8015
01/07/2004 06:20:00*4.8083*4.807*4.8107*4.8064
01/07/2004 06:25:00*4.8069*4.8069*4.807*4.8069
01/07/2004 06:30:00*4.8082*4.8101*4.8134*4.8067
01/07/2004 06:35:00*4.8086*4.8387*4.8387*4.8077
01/07/2004 06:40:00*4.8127*4.8257*4.8387*4.8127
01/07/2004 06:45:00*4.8053*4.8031*4.8257*4.8031
01/07/2004 06:50:00*4.8027*4.8067*4.8067*4.8027
01/07/2004 06:55:00*4.8069*4.8085*4.8085*4.8067
01/07/2004 07:00:00*4.8085*4.8063*4.8085*4.8063
01/07/2004 07:05:00*4.8058*4.8069*4.8073*4.8053
01/07/2004 07:10:00*4.8071*4.8064*4.8071*4.8055
01/07/2004 07:15:00*4.8055*4.8041*4.8064*4.8041
01/07/2004 07:20:00*4.8059*4.8057*4.806*4.8041
01/07/2004 07:25:00*4.805*4.806*4.808*4.805
01/07/2004 07:30:00*4.8056*4.8055*4.806*4.8055
01/07/2004 07:35:00*4.8027*4.8324*4.8324*4.8027
01/07/2004 07:40:00*4.8075*4.824*4.8324*4.803
01/07/2004 07:45:00*4.825*4.827*4.827*4.824
01/07/2004 07:50:00*4.8063*4.8073*4.827*4.8063
01/07/2004 07:55:00*4.8088*4.8102*4.8102*4.8073
01/07/2004 08:00:00*4.8103*4.8119*4.8119*4.8102
01/07/2004 08:05:00*4.8115*4.8142*4.8142*4.8115
01/07/2004 08:10:00*4.8149*4.8326*4.8326*4.8142
01/07/2004 08:15:00*4.82*4.8197*4.8326*4.8197
01/07/2004 08:20:00*4.82*4.8169*4.82*4.8169
01/07/2004 08:25:00*4.8165*4.8192*4.827*4.8165
01/07/2004 08:30:00*4.8199*4.8167*4.8202*4.8167
01/07/2004 08:35:00*4.8185*4.822*4.822*4.8167
01/07/2004 08:40:00*4.8223*4.821*4.8231*4.821
01/07/2004 08:45:00*4.8222*4.8202*4.8241*4.8202
01/07/2004 08:50:00*4.8202*4.8219*4.8219*4.8202
01/07/2004 08:55:00*4.8222*4.8235*4.8235*4.8219
01/07/2004 09:00:00*4.8241*4.8264*4.8264*4.8232
01/07/2004 09:05:00*4.8285*4.8326*4.8326*4.8264
01/07/2004 09:10:00*4.8331*4.8364*4.8364*4.8326
01/07/2004 09:15:00*4.836*4.8348*4.8391*4.8348
01/07/2004 09:20:00*4.8322*4.8304*4.8348*4.8304
01/07/2004 09:25:00*4.8329*4.8338*4.8338*4.8304
01/07/2004 09:30:00*4.8348*4.8341*4.8348*4.8338
01/07/2004 09:35:00*4.8341*4.8341*4.8341*4.8341
01/07/2004 09:40:00*4.8341*4.8341*4.8341*4.8341
01/07/2004 09:45:00*4.8293*4.8293*4.8341*4.8293
01/07/2004 09:50:00*4.8293*4.8293*4.8293*4.8293
01/07/2004 09:55:00*4.8284*4.8249*4.8293*4.8249
01/07/2004 10:00:00*4.8249*4.8249*4.8249*4.8249
01/07/2004 10:05:00*4.8235*4.8235*4.8249*4.8235
01/07/2004 10:10:00*4.8222*4.8222*4.8235*4.8222
01/07/2004 10:15:00*4.8266*4.8526*4.8526*4.8222
01/07/2004 10:20:00*4.8296*4.8626*4.8626*4.8296
01/07/2004 10:25:00*4.8328*4.8558*4.8626*4.8328
01/07/2004 10:30:00*4.8558*4.8558*4.8558*4.8558
01/07/2004 10:35:00*4.8558*4.8558*4.8558*4.8558
01/07/2004 10:40:00*4.8197*4.8197*4.8558*4.8197
01/07/2004 10:45:00*4.8197*4.8197*4.8197*4.8197
01/07/2004 10:50:00*4.827*4.826*4.827*4.8197
01/07/2004 10:55:00*4.8229*4.8353*4.8353*4.8223
01/07/2004 11:00:00*4.8252*4.8582*4.8582*4.8252
01/07/2004 11:05:00*4.8582*4.8582*4.8582*4.8582
01/07/2004 11:10:00*4.8582*4.8582*4.8582*4.8582
01/07/2004 11:15:00*4.8582*4.8582*4.8582*4.8582
01/07/2004 11:20:00*4.8582*4.8582*4.8582*4.8582
01/07/2004 11:25:00*4.822*4.822*4.8582*4.822
01/07/2004 11:30:00*4.8229*4.821*4.8229*4.821
01/07/2004 11:35:00*4.8222*4.8192*4.8222*4.8192
01/07/2004 11:40:00*4.822*4.8154*4.822*4.8151
01/07/2004 11:45:00*4.8164*4.818*4.819*4.8154
01/07/2004 11:50:00*4.8219*4.821*4.8221*4.818
01/07/2004 11:55:00*4.8198*4.8251*4.8251*4.8198
01/07/2004 12:00:00*4.8226*4.8248*4.8251*4.8201
01/07/2004 12:05:00*4.8236*4.8252*4.8566*4.8236
01/07/2004 12:10:00*4.8262*4.8264*4.8342*4.8252
01/07/2004 12:15:00*4.8261*4.8259*4.8301*4.8259
01/07/2004 12:20:00*4.8246*4.8241*4.8259*4.8231
01/07/2004 12:25:00*4.8243*4.8246*4.8263*4.8225
01/07/2004 12:30:00*4.825*4.8285*4.8285*4.8246
01/07/2004 12:35:00*4.8236*4.8253*4.8285*4.8236
01/07/2004 12:40:00*4.8251*4.8297*4.8297*4.8251
01/07/2004 12:45:00*4.8241*4.826*4.8446*4.8241
01/07/2004 12:50:00*4.8261*4.8399*4.8693*4.826
01/07/2004 12:55:00*4.8262*4.8414*4.8414*4.8234
01/07/2004 13:00:00*4.8236*4.8259*4.8414*4.8236
01/07/2004 13:05:00*4.826*4.8247*4.8319*4.8247
01/07/2004 13:10:00*4.8248*4.8287*4.8287*4.8227
01/07/2004 13:15:00*4.823*4.8231*4.8287*4.8221
01/07/2004 13:20:00*4.8211*4.8263*4.8491*4.8211
01/07/2004 13:25:00*4.8209*4.8493*4.8493*4.8209
01/07/2004 13:30:00*4.8256*4.8616*4.8616*4.8206
01/07/2004 13:35:00*4.8616*4.8616*4.8616*4.8616
01/07/2004 13:40:00*4.8218*4.8208*4.8616*4.8196
01/07/2004 13:45:00*4.8202*4.8261*4.8534*4.8201
01/07/2004 13:50:00*4.8271*4.8256*4.8595*4.8196
01/07/2004 13:55:00*4.8266*4.819*4.8296*4.819
01/07/2004 14:00:00*4.8183*4.8207*4.8284*4.8164
01/07/2004 14:05:00*4.8197*4.8238*4.8301*4.8197
01/07/2004 14:10:00*4.8222*4.8179*4.8242*4.8179
01/07/2004 14:15:00*4.8199*4.831*4.8474*4.8179
01/07/2004 14:20:00*4.8227*4.8336*4.8336*4.8227
01/07/2004 14:25:00*4.8247*4.8262*4.8336*4.8236
01/07/2004 14:30:00*4.8272*4.8358*4.8358*4.8208
01/07/2004 14:35:00*4.8274*4.8496*4.8496*4.8274
01/07/2004 14:40:00*4.8217*4.8262*4.8496*4.8217
01/07/2004 14:45:00*4.8262*4.8262*4.8262*4.8262
01/07/2004 14:50:00*4.8262*4.8262*4.8262*4.8262
01/07/2004 14:55:00*4.8262*4.8262*4.8262*4.8262
01/07/2004 15:00:00*4.8262*4.8262*4.8262*4.8262
01/07/2004 15:05:00*4.8269*4.8289*4.8289*4.8262
01/07/2004 15:10:00*4.8266*4.8299*4.8316*4.8263
01/07/2004 15:15:00*4.8267*4.8266*4.8817*4.8266
01/07/2004 15:20:00*4.8272*4.8452*4.8452*4.8266
01/07/2004 15:25:00*4.8272*4.8591*4.8591*4.8261
01/07/2004 15:30:00*4.8292*4.8307*4.8591*4.8257
01/07/2004 15:35:00*4.8262*4.8355*4.8355*4.8262
01/07/2004 15:40:00*4.8265*4.8698*4.8785*4.8265
01/07/2004 15:45:00*4.8728*4.8658*4.8838*4.8408
01/07/2004 15:50:00*4.8255*4.8594*4.8658*4.8249
01/07/2004 15:55:00*4.8252*4.8841*4.8841*4.8252
01/07/2004 16:00:00*4.8351*4.853*4.8841*4.8253
01/07/2004 16:05:00*4.8285*4.8216*4.853*4.8209
01/07/2004 16:10:00*4.8217*4.8329*4.8329*4.8215
01/07/2004 16:15:00*4.8214*4.8508*4.8544*4.8206
01/07/2004 16:20:00*4.8508*4.8359*4.8508*4.8219
01/07/2004 16:25:00*4.8369*4.8211*4.8649*4.8211
01/07/2004 16:30:00*4.8205*4.8266*4.8266*4.8196
01/07/2004 16:35:00*4.8276*4.8337*4.8397*4.8217
01/07/2004 16:40:00*4.8347*4.8286*4.8514*4.8224
01/07/2004 16:45:00*4.8296*4.833*4.8666*4.8215
01/07/2004 16:50:00*4.8246*4.8342*4.8418*4.8246
01/07/2004 16:55:00*4.8277*4.8256*4.8342*4.8256
01/07/2004 17:00:00*4.8267*4.8287*4.8307*4.8256
