02/04/2004 17:05:00*4.997*4.9969*4.9983*4.9925
02/04/2004 17:10:00*4.9982*4.9976*4.9982*4.9969
02/04/2004 17:15:00*4.9964*4.9965*4.9976*4.9962
02/04/2004 17:20:00*4.997*4.9979*4.9979*4.9965
02/04/2004 17:25:00*4.9962*4.9963*4.9979*4.9962
02/04/2004 17:30:00*4.9966*4.996*4.9966*4.9949
02/04/2004 17:35:00*4.9963*4.9979*4.9981*4.996
02/04/2004 17:40:00*4.9977*4.9973*4.9979*4.9973
02/04/2004 17:45:00*4.9973*4.9961*4.9986*4.9961
02/04/2004 17:50:00*4.9941*4.994*4.9961*4.994
02/04/2004 17:55:00*4.9931*4.9922*4.994*4.9922
02/04/2004 18:00:00*4.9942*4.9959*4.9961*4.9922
02/04/2004 18:05:00*4.9947*5.0011*5.0026*4.9947
02/04/2004 18:10:00*4.9934*4.993*5.0018*4.993
02/04/2004 18:15:00*4.9958*4.9955*4.9965*4.993
02/04/2004 18:20:00*4.9967*4.9941*4.9967*4.9938
02/04/2004 18:25:00*4.9951*4.9917*4.9951*4.9917
02/04/2004 18:30:00*4.9937*4.996*4.996*4.9917
02/04/2004 18:35:00*4.9918*4.994*4.996*4.9914
02/04/2004 18:40:00*4.9949*4.994*4.9949*4.9925
02/04/2004 18:45:00*4.9918*4.9917*4.9949*4.9917
02/04/2004 18:50:00*4.9923*4.9935*4.9946*4.991
02/04/2004 18:55:00*4.9944*4.9924*4.9979*4.9913
02/04/2004 19:00:00*4.9927*4.9939*4.9948*4.9924
02/04/2004 19:05:00*4.9934*4.9959*4.9959*4.9934
02/04/2004 19:10:00*4.9948*4.9948*4.9959*4.9926
02/04/2004 19:15:00*4.9929*4.9945*4.9948*4.9929
02/04/2004 19:20:00*4.994*4.9928*4.9945*4.9917
02/04/2004 19:25:00*4.9924*4.9948*4.9957*4.9914
02/04/2004 19:30:00*4.9925*4.9932*4.9948*4.9921
02/04/2004 19:35:00*4.9938*4.9922*4.9939*4.9922
02/04/2004 19:40:00*4.9925*4.9922*4.9938*4.9922
02/04/2004 19:45:00*4.9925*4.9936*4.9939*4.9922
02/04/2004 19:50:00*4.9922*4.9951*4.9951*4.9922
02/04/2004 19:55:00*4.9926*4.9948*4.9951*4.9923
02/04/2004 20:00:00*4.9945*4.9922*4.9948*4.9922
02/04/2004 20:05:00*4.993*4.9909*4.993*4.9909
02/04/2004 20:10:00*4.9917*4.9912*4.9925*4.9909
02/04/2004 20:15:00*4.9919*4.9914*4.9925*4.9896
02/04/2004 20:20:00*4.9892*4.9881*4.9914*4.9881
02/04/2004 20:25:00*4.9872*4.9895*4.9895*4.9872
02/04/2004 20:30:00*4.9886*4.9861*4.9895*4.9861
02/04/2004 20:35:00*4.9869*4.9861*4.9881*4.9861
02/04/2004 20:40:00*4.9879*4.986*4.9879*4.986
02/04/2004 20:45:00*4.9873*4.9874*4.9874*4.9853
02/04/2004 20:50:00*4.9888*4.9863*4.9888*4.986
02/04/2004 20:55:00*4.9856*4.9872*4.9872*4.9856
02/04/2004 21:00:00*4.9874*4.9874*4.9874*4.9872
02/04/2004 21:05:00*4.9894*4.9853*4.9894*4.9852
02/04/2004 21:10:00*4.986*4.987*4.9892*4.9853
02/04/2004 21:15:00*4.9884*4.99*4.99*4.987
02/04/2004 21:20:00*4.9877*4.9877*4.99*4.9877
02/04/2004 21:25:00*4.9898*4.9873*4.9901*4.9873
02/04/2004 21:30:00*4.989*4.9894*4.9894*4.9873
02/04/2004 21:35:00*4.99*4.9891*4.99*4.9891
02/04/2004 21:40:00*4.99*4.9904*4.9904*4.9891
02/04/2004 21:45:00*4.9891*4.9904*4.9909*4.9891
02/04/2004 21:50:00*4.9894*4.9905*4.9905*4.9894
02/04/2004 21:55:00*4.9875*4.9899*4.9909*4.987
02/04/2004 22:00:00*4.9902*4.9883*4.9903*4.9883
02/04/2004 22:05:00*4.9882*4.9902*4.9909*4.9882
02/04/2004 22:10:00*4.9912*4.9909*4.9928*4.9902
02/04/2004 22:15:00*4.9917*4.9903*4.9917*4.9899
02/04/2004 22:20:00*4.9917*4.9919*4.9919*4.9903
02/04/2004 22:25:00*4.9924*4.9933*4.9939*4.9906
02/04/2004 22:30:00*4.9924*4.9903*4.9936*4.9903
02/04/2004 22:35:00*4.9918*4.991*4.9927*4.99
02/04/2004 22:40:00*4.9895*4.9924*4.994*4.9895
02/04/2004 22:45:00*4.9928*4.9924*4.9934*4.9924
02/04/2004 22:50:00*4.9924*4.9924*4.9929*4.991
02/04/2004 22:55:00*4.9922*4.9922*4.9932*4.9906
02/04/2004 23:00:00*4.9903*4.99*4.9922*4.99
02/04/2004 23:05:00*4.9896*4.9907*4.9907*4.9893
02/04/2004 23:10:00*4.9905*4.9907*4.9907*4.99
02/04/2004 23:15:00*4.99*4.9923*4.9923*4.9892
02/04/2004 23:20:00*4.9909*4.9907*4.9923*4.9889
02/04/2004 23:25:00*4.9915*4.9912*4.9915*4.99
02/04/2004 23:30:00*4.9914*4.9932*4.9932*4.988
02/04/2004 23:35:00*4.9908*4.9906*4.9932*4.9877
02/04/2004 23:40:00*4.99*4.9918*4.9921*4.9881
02/04/2004 23:45:00*4.9882*4.9886*4.9926*4.9882
02/04/2004 23:50:00*4.992*4.9908*4.992*4.9882
02/04/2004 23:55:00*4.9922*4.9893*4.9922*4.9883
02/05/2004 00:00:00*4.9871*4.9878*4.9914*4.9871
02/05/2004 00:05:00*4.9912*4.9875*4.9912*4.9871
02/05/2004 00:10:00*4.9882*4.9879*4.9909*4.9868
02/05/2004 00:15:00*4.9875*4.9895*4.9902*4.9872
02/05/2004 00:20:00*4.9889*4.9888*4.9895*4.9868
02/05/2004 00:25:00*4.9872*4.9879*4.989*4.9872
02/05/2004 00:30:00*4.9871*4.9864*4.9898*4.9864
02/05/2004 00:35:00*4.9868*4.9888*4.9888*4.9864
02/05/2004 00:40:00*4.9865*4.9847*4.9888*4.9847
02/05/2004 00:45:00*4.9875*4.9862*4.9882*4.9847
02/05/2004 00:50:00*4.9865*4.9903*4.9904*4.9862
02/05/2004 00:55:00*4.9905*4.9872*4.9908*4.9869
02/05/2004 01:00:00*4.9865*4.9925*4.9925*4.9865
02/05/2004 01:05:00*4.9926*4.9937*4.9939*4.9884
02/05/2004 01:10:00*4.9932*4.9908*4.9961*4.9908
02/05/2004 01:15:00*4.994*4.9932*4.9948*4.9908
02/05/2004 01:20:00*4.9928*4.9948*4.9948*4.9921
02/05/2004 01:25:00*4.9938*4.9874*4.9948*4.9867
02/05/2004 01:30:00*4.9878*4.9895*4.9895*4.9874
02/05/2004 01:35:00*4.9867*4.9881*4.9895*4.9863
02/05/2004 01:40:00*4.9871*4.9864*4.9883*4.9864
02/05/2004 01:45:00*4.9867*4.9874*4.9885*4.9861
02/05/2004 01:50:00*4.9874*4.9872*4.9879*4.9854
02/05/2004 01:55:00*4.9875*4.9899*4.9908*4.9858
02/05/2004 02:00:00*4.9882*4.9872*4.9899*4.9869
02/05/2004 02:05:00*4.9899*4.9889*4.9899*4.9872
02/05/2004 02:10:00*4.9896*4.9904*4.9904*4.9889
02/05/2004 02:15:00*4.9881*4.9886*4.9904*4.9881
02/05/2004 02:20:00*4.9897*4.9882*4.9897*4.9882
02/05/2004 02:25:00*4.9885*4.9893*4.9893*4.9882
02/05/2004 02:30:00*4.9893*4.9893*4.9893*4.9893
02/05/2004 02:40:00*4.9893*4.9861*4.9893*4.9851
02/05/2004 02:45:00*4.9871*4.9869*4.9876*4.9852
02/05/2004 02:50:00*4.9882*4.9876*4.9882*4.9855
02/05/2004 02:55:00*4.9869*4.9876*4.9881*4.9867
02/05/2004 03:00:00*4.9876*4.989*4.989*4.9871
02/05/2004 03:05:00*4.9876*4.9887*4.9895*4.9876
02/05/2004 03:10:00*4.9893*4.9885*4.9893*4.9879
02/05/2004 03:15:00*4.9885*4.9904*4.9904*4.9885
02/05/2004 03:20:00*4.9904*4.9879*4.9904*4.9879
02/05/2004 03:25:00*4.9879*4.9898*4.9898*4.9879
02/05/2004 03:30:00*4.9876*4.9876*4.9898*4.9876
02/05/2004 03:35:00*4.988*4.9888*4.9888*4.9868
02/05/2004 03:40:00*4.9863*4.9863*4.9888*4.9863
02/05/2004 03:45:00*4.9859*4.9859*4.9863*4.9859
02/05/2004 03:50:00*4.9859*4.9876*4.9876*4.9859
02/05/2004 03:55:00*4.9876*4.9854*4.9876*4.9854
02/05/2004 04:00:00*4.9841*4.9841*4.9854*4.9841
02/05/2004 04:05:00*4.9825*4.9825*4.9841*4.9825
02/05/2004 04:10:00*4.9838*4.983*4.9838*4.9825
02/05/2004 04:15:00*4.983*4.9802*4.983*4.9802
02/05/2004 04:20:00*4.9802*4.9774*4.9802*4.9774
02/05/2004 04:25:00*4.9774*4.9758*4.9774*4.9758
02/05/2004 04:30:00*4.9758*4.9728*4.9758*4.9728
02/05/2004 04:35:00*4.9704*4.9649*4.9728*4.9649
02/05/2004 04:40:00*4.9649*4.9642*4.9649*4.9616
02/05/2004 04:45:00*4.9638*4.9637*4.9642*4.9609
02/05/2004 04:50:00*4.9632*4.9631*4.9637*4.9609
02/05/2004 04:55:00*4.9652*4.9658*4.9658*4.9631
02/05/2004 05:00:00*4.9671*4.9663*4.9671*4.9658
02/05/2004 05:05:00*4.9697*4.9686*4.9697*4.9663
02/05/2004 05:10:00*4.9705*4.9721*4.9721*4.9686
02/05/2004 05:15:00*4.9753*4.9732*4.9753*4.9721
02/05/2004 05:20:00*4.975*4.9746*4.9767*4.9732
02/05/2004 05:25:00*4.9757*4.9769*4.9769*4.9746
02/05/2004 05:30:00*4.9758*4.982*4.982*4.9758
02/05/2004 05:35:00*4.9816*4.9802*4.982*4.9791
02/05/2004 05:40:00*4.9811*4.9794*4.9811*4.9794
02/05/2004 05:45:00*4.9776*4.98*4.98*4.9776
02/05/2004 05:50:00*4.9796*4.9815*4.9824*4.9796
02/05/2004 05:55:00*4.9833*4.9892*4.9929*4.9815
02/05/2004 06:00:00*4.9892*4.99*4.9908*4.9875
02/05/2004 06:05:00*4.9906*4.9906*4.9906*4.99
02/05/2004 06:10:00*4.993*4.9936*4.9936*4.9906
02/05/2004 06:15:00*4.9978*4.9968*4.9983*4.9936
02/05/2004 06:20:00*4.999*4.9965*4.9997*4.9965
02/05/2004 06:25:00*4.9953*5.0005*5.0017*4.9953
02/05/2004 06:30:00*5.0005*5.0002*5.002*4.9998
02/05/2004 06:35:00*5.0028*4.9974*5.0028*4.9974
02/05/2004 06:40:00*4.9974*4.9993*4.9997*4.9974
02/05/2004 06:45:00*4.9993*4.9968*4.9993*4.9968
02/05/2004 06:50:00*4.9981*4.9967*4.9981*4.9965
02/05/2004 06:55:00*4.9972*4.9966*4.9974*4.9963
02/05/2004 07:00:00*4.9989*5.0062*5.0062*4.9966
02/05/2004 07:05:00*5.0062*5.0007*5.0062*5.0007
02/05/2004 07:10:00*4.9992*5.0026*5.0026*4.9992
02/05/2004 07:15:00*5.0062*5.0068*5.0082*5.0026
02/05/2004 07:20:00*5.0068*5.006*5.0082*5.0037
02/05/2004 07:25:00*5.0043*5.0029*5.006*5.0029
02/05/2004 07:30:00*5.002*5.0042*5.0053*5.002
02/05/2004 07:35:00*5.0059*5.0024*5.0073*5.0024
02/05/2004 07:40:00*5.0006*5.0006*5.0024*5.0006
02/05/2004 07:45:00*5.0023*5.0011*5.0023*5.0005
02/05/2004 07:50:00*5.0026*4.9979*5.0026*4.9979
02/05/2004 07:55:00*4.9981*4.9928*4.9981*4.9928
02/05/2004 08:00:00*4.9962*4.9967*4.9967*4.9928
02/05/2004 08:05:00*4.9995*5.0003*5.004*4.9967
02/05/2004 08:10:00*5.001*4.9998*5.001*4.9998
02/05/2004 08:15:00*5.0027*5.0022*5.0027*4.9994
02/05/2004 08:20:00*5.0044*5.003*5.0045*5.0022
02/05/2004 08:25:00*5.0051*5.0046*5.0051*5.003
02/05/2004 08:30:00*5.0051*5.003*5.0081*5.003
02/05/2004 08:35:00*5.0012*5.0036*5.0051*5.0012
02/05/2004 08:40:00*5.0032*5.0029*5.0036*5.0029
02/05/2004 08:45:00*5.0039*5.0018*5.0039*5.0018
02/05/2004 08:50:00*5.0017*5.0005*5.0025*5.0005
02/05/2004 08:55:00*5.0011*5.0006*5.0022*5.0005
02/05/2004 09:00:00*4.9974*5.0048*5.0048*4.9974
02/05/2004 09:05:00*5.0084*5.0116*5.0127*5.0048
02/05/2004 09:10:00*5.0151*5.0262*5.0262*5.0116
02/05/2004 09:15:00*5.0262*5.0256*5.0271*5.0253
02/05/2004 09:20:00*5.0253*5.0249*5.0264*5.0249
02/05/2004 09:25:00*5.0306*5.0339*5.0339*5.0249
02/05/2004 09:30:00*5.0397*5.0296*5.0397*5.0296
02/05/2004 09:35:00*5.0304*5.0312*5.0312*5.0296
02/05/2004 09:40:00*5.0331*5.031*5.0331*5.031
02/05/2004 09:45:00*5.029*5.0276*5.031*5.0276
02/05/2004 09:50:00*5.0284*5.0251*5.0284*5.0251
02/05/2004 09:55:00*5.025*5.0265*5.0265*5.025
02/05/2004 10:00:00*5.0263*5.0292*5.0292*5.0263
02/05/2004 10:05:00*5.0255*5.0255*5.0292*5.0255
02/05/2004 10:10:00*5.0253*5.0253*5.0255*5.0253
02/05/2004 10:15:00*5.0258*5.0257*5.0258*5.0253
02/05/2004 10:20:00*5.0266*5.0266*5.0266*5.0257
02/05/2004 10:25:00*5.025*5.0238*5.0266*5.0238
02/05/2004 10:30:00*5.0258*5.0275*5.0275*5.0238
02/05/2004 10:35:00*5.0276*5.0318*5.032*5.0275
02/05/2004 10:40:00*5.032*5.0339*5.0339*5.0318
02/05/2004 10:45:00*5.0333*5.028*5.0339*5.028
02/05/2004 10:50:00*5.0275*5.0282*5.0282*5.0273
02/05/2004 10:55:00*5.0269*5.028*5.0282*5.0257
02/05/2004 11:00:00*5.0285*5.0304*5.0318*5.028
02/05/2004 11:05:00*5.0319*5.0305*5.0319*5.0304
02/05/2004 11:10:00*5.0318*5.0305*5.0318*5.0298
02/05/2004 11:15:00*5.0295*5.0257*5.0305*5.0253
02/05/2004 11:20:00*5.0261*5.0253*5.0261*5.0253
02/05/2004 11:25:00*5.0255*5.0274*5.0287*5.0253
02/05/2004 11:30:00*5.0261*5.0242*5.0274*5.024
02/05/2004 11:35:00*5.0255*5.0248*5.0256*5.0242
02/05/2004 11:40:00*5.0253*5.0237*5.0253*5.0232
02/05/2004 11:45:00*5.0242*5.0224*5.0242*5.0224
02/05/2004 11:50:00*5.0222*5.0226*5.0226*5.0214
02/05/2004 11:55:00*5.0235*5.0268*5.0268*5.0226
02/05/2004 12:00:00*5.028*5.028*5.029*5.0268
02/05/2004 12:05:00*5.0281*5.0255*5.0281*5.0255
02/05/2004 12:10:00*5.029*5.0301*5.0303*5.0255
02/05/2004 12:15:00*5.0292*5.0255*5.0301*5.0255
02/05/2004 12:20:00*5.0269*5.0265*5.0269*5.0255
02/05/2004 12:25:00*5.026*5.023*5.0265*5.023
02/05/2004 12:30:00*5.0237*5.0227*5.0253*5.0227
02/05/2004 12:35:00*5.0228*5.0237*5.0237*5.0227
02/05/2004 12:40:00*5.0281*5.0292*5.0293*5.0237
02/05/2004 12:45:00*5.03*5.0241*5.0306*5.0241
02/05/2004 12:50:00*5.0261*5.0242*5.0261*5.0241
02/05/2004 12:55:00*5.0199*5.0274*5.0274*5.0199
02/05/2004 13:00:00*5.0306*5.0303*5.0337*5.0274
02/05/2004 13:05:00*5.0309*5.0293*5.0309*5.0288
02/05/2004 13:10:00*5.0307*5.03*5.0307*5.0287
02/05/2004 13:15:00*5.03*5.03*5.03*5.03
02/05/2004 13:20:00*5.03*5.03*5.03*5.03
02/05/2004 13:25:00*5.03*5.03*5.03*5.03
02/05/2004 13:30:00*5.0331*5.0327*5.0331*5.03
02/05/2004 13:35:00*5.0336*5.0307*5.0336*5.0297
02/05/2004 13:40:00*5.0306*5.0295*5.0307*5.0295
02/05/2004 13:45:00*5.0301*5.0334*5.0334*5.0295
02/05/2004 13:50:00*5.0336*5.0327*5.0336*5.0299
02/05/2004 13:55:00*5.0353*5.0318*5.0353*5.0318
02/05/2004 14:00:00*5.0326*5.031*5.0332*5.031
02/05/2004 14:05:00*5.0319*5.0343*5.0343*5.031
02/05/2004 14:10:00*5.035*5.0325*5.035*5.0325
02/05/2004 14:15:00*5.0327*5.0321*5.0327*5.0321
02/05/2004 14:20:00*5.0331*5.0322*5.0331*5.0321
02/05/2004 14:25:00*5.033*5.0343*5.0348*5.0322
02/05/2004 14:30:00*5.0324*5.035*5.035*5.0324
02/05/2004 14:35:00*5.0355*5.0377*5.0377*5.035
02/05/2004 14:40:00*5.036*5.0367*5.0377*5.035
02/05/2004 14:45:00*5.0392*5.0357*5.0392*5.0357
02/05/2004 14:50:00*5.0359*5.0361*5.0367*5.0355
02/05/2004 14:55:00*5.0364*5.0362*5.0364*5.0361
02/05/2004 15:00:00*5.0367*5.0362*5.0373*5.0362
02/05/2004 15:05:00*5.0348*5.0367*5.0367*5.0348
02/05/2004 15:10:00*5.0379*5.0355*5.0379*5.0355
02/05/2004 15:15:00*5.036*5.0376*5.0376*5.0355
02/05/2004 15:20:00*5.0371*5.0404*5.0404*5.0371
02/05/2004 15:25:00*5.0387*5.0366*5.0404*5.0366
02/05/2004 15:30:00*5.036*5.0367*5.0367*5.036
02/05/2004 15:35:00*5.0372*5.036*5.0376*5.036
02/05/2004 15:40:00*5.0369*5.0357*5.0369*5.0357
02/05/2004 15:45:00*5.0368*5.0383*5.0383*5.0357
02/05/2004 15:50:00*5.0396*5.041*5.041*5.038
02/05/2004 15:55:00*5.0399*5.0391*5.041*5.0384
02/05/2004 16:00:00*5.0401*5.0398*5.0401*5.0381
02/05/2004 16:05:00*5.0388*5.0397*5.0398*5.0385
02/05/2004 16:10:00*5.0378*5.0413*5.0413*5.037
02/05/2004 16:15:00*5.0409*5.0404*5.0413*5.0397
02/05/2004 16:20:00*5.0399*5.039*5.0404*5.039
02/05/2004 16:25:00*5.0396*5.0405*5.0405*5.039
02/05/2004 16:30:00*5.0388*5.0385*5.0405*5.0385
02/05/2004 16:35:00*5.0385*5.0381*5.0399*5.0381
02/05/2004 16:40:00*5.0381*5.0369*5.0381*5.0369
02/05/2004 16:45:00*5.0374*5.0377*5.038*5.0369
02/05/2004 16:50:00*5.0373*5.034*5.0377*5.034
02/05/2004 16:55:00*5.0323*5.0332*5.0361*5.0323
02/05/2004 17:00:00*5.0332*5.0271*5.0332*5.0271
