11/30/2004 17:05:00*4.8029*4.802*4.8037*4.8017
11/30/2004 17:10:00*4.8024*4.8017*4.8031*4.8015
11/30/2004 17:15:00*4.8015*4.8017*4.8026*4.797
11/30/2004 17:20:00*4.8015*4.8013*4.8024*4.8005
11/30/2004 17:25:00*4.8015*4.8017*4.8054*4.801
11/30/2004 17:30:00*4.8019*4.8012*4.8022*4.7998
11/30/2004 17:35:00*4.801*4.8036*4.8036*4.8003
11/30/2004 17:40:00*4.8043*4.801*4.8043*4.8008
11/30/2004 17:45:00*4.8012*4.8001*4.803*4.7998
11/30/2004 17:50:00*4.8012*4.7989*4.8012*4.798
11/30/2004 17:55:00*4.7987*4.7997*4.8003*4.7982
11/30/2004 18:00:00*4.8003*4.802*4.8031*4.7991
11/30/2004 18:05:00*4.8022*4.8*4.8022*4.7996
11/30/2004 18:10:00*4.8013*4.8024*4.8028*4.8
11/30/2004 18:15:00*4.8026*4.8013*4.8027*4.8005
11/30/2004 18:20:00*4.8017*4.8015*4.8024*4.8006
11/30/2004 18:25:00*4.8008*4.8027*4.8027*4.8008
11/30/2004 18:30:00*4.8022*4.8033*4.8038*4.8006
11/30/2004 18:35:00*4.8031*4.8034*4.8049*4.7982
11/30/2004 18:40:00*4.8036*4.8048*4.8055*4.8031
11/30/2004 18:45:00*4.8033*4.8033*4.8065*4.8024
11/30/2004 18:50:00*4.8031*4.8048*4.8081*4.802
11/30/2004 18:55:00*4.8049*4.8038*4.8063*4.8031
11/30/2004 19:00:00*4.8037*4.8054*4.8066*4.8037
11/30/2004 19:05:00*4.8052*4.8066*4.8072*4.8051
11/30/2004 19:10:00*4.8064*4.8074*4.8079*4.8057
11/30/2004 19:15:00*4.8076*4.8094*4.8102*4.8067
11/30/2004 19:20:00*4.8092*4.8065*4.8103*4.8063
11/30/2004 19:25:00*4.8072*4.8075*4.8083*4.8063
11/30/2004 19:30:00*4.8078*4.8064*4.8087*4.8037
11/30/2004 19:35:00*4.8066*4.8097*4.8188*4.8049
11/30/2004 19:40:00*4.8104*4.8146*4.815*4.8096
11/30/2004 19:45:00*4.8146*4.817*4.8196*4.8139
11/30/2004 19:50:00*4.8173*4.8173*4.8173*4.8123
11/30/2004 19:55:00*4.8169*4.8166*4.8173*4.8127
11/30/2004 20:00:00*4.8159*4.8191*4.8191*4.8129
11/30/2004 20:05:00*4.8187*4.8189*4.8205*4.8128
11/30/2004 20:10:00*4.8188*4.8182*4.8193*4.8171
11/30/2004 20:15:00*4.8181*4.8191*4.8191*4.8165
11/30/2004 20:20:00*4.8184*4.8213*4.8239*4.8179
11/30/2004 20:25:00*4.8215*4.817*4.823*4.817
11/30/2004 20:30:00*4.8183*4.8188*4.8203*4.817
11/30/2004 20:35:00*4.8196*4.8199*4.8205*4.8188
11/30/2004 20:40:00*4.8213*4.8218*4.822*4.8199
11/30/2004 20:45:00*4.8216*4.8228*4.8236*4.8212
11/30/2004 20:50:00*4.823*4.8227*4.8244*4.8216
11/30/2004 20:55:00*4.823*4.8259*4.8261*4.8227
11/30/2004 21:00:00*4.8259*4.8268*4.8274*4.8235
11/30/2004 21:05:00*4.827*4.8274*4.8281*4.8232
11/30/2004 21:10:00*4.8276*4.8276*4.8287*4.8228
11/30/2004 21:15:00*4.8237*4.8289*4.8295*4.8233
11/30/2004 21:20:00*4.8288*4.8275*4.8307*4.8259
11/30/2004 21:25:00*4.8281*4.8273*4.8281*4.8267
11/30/2004 21:30:00*4.8276*4.8275*4.8288*4.8267
11/30/2004 21:35:00*4.8272*4.8266*4.8277*4.8265
11/30/2004 21:40:00*4.8268*4.8243*4.8275*4.8243
11/30/2004 21:45:00*4.8238*4.8247*4.8259*4.8226
11/30/2004 21:50:00*4.8243*4.8229*4.8247*4.8229
11/30/2004 21:55:00*4.8231*4.8222*4.8255*4.8215
11/30/2004 22:00:00*4.8242*4.821*4.8243*4.8208
11/30/2004 22:05:00*4.8212*4.8219*4.8232*4.8209
11/30/2004 22:10:00*4.8226*4.8221*4.8231*4.8211
11/30/2004 22:15:00*4.8226*4.8201*4.8226*4.8199
11/30/2004 22:20:00*4.8199*4.8211*4.8212*4.8193
11/30/2004 22:25:00*4.8207*4.8204*4.8211*4.8199
11/30/2004 22:30:00*4.8205*4.8204*4.8208*4.8187
11/30/2004 22:35:00*4.8206*4.8217*4.8224*4.8198
11/30/2004 22:40:00*4.8217*4.8217*4.8231*4.821
11/30/2004 22:45:00*4.8221*4.8207*4.8221*4.8205
11/30/2004 22:50:00*4.8205*4.8207*4.8211*4.8205
11/30/2004 22:55:00*4.8204*4.8204*4.8207*4.8197
11/30/2004 23:00:00*4.8202*4.8214*4.8224*4.82
11/30/2004 23:05:00*4.8219*4.8238*4.8241*4.821
11/30/2004 23:10:00*4.8238*4.8219*4.8253*4.8219
11/30/2004 23:15:00*4.8214*4.8227*4.8234*4.8207
11/30/2004 23:20:00*4.8228*4.8224*4.8237*4.8221
11/30/2004 23:25:00*4.8222*4.8228*4.8228*4.8221
11/30/2004 23:30:00*4.8227*4.8215*4.8228*4.8212
11/30/2004 23:35:00*4.8214*4.8227*4.8237*4.8202
11/30/2004 23:40:00*4.8225*4.8222*4.8227*4.8202
11/30/2004 23:45:00*4.8213*4.8222*4.8231*4.8213
11/30/2004 23:50:00*4.8223*4.8218*4.8226*4.8152
11/30/2004 23:55:00*4.8214*4.8206*4.8226*4.8148
12/01/2004 00:00:00*4.8223*4.8251*4.8254*4.8206
12/01/2004 00:05:00*4.8249*4.8246*4.8261*4.8233
12/01/2004 00:10:00*4.8253*4.8239*4.8253*4.8226
12/01/2004 00:15:00*4.8233*4.8215*4.8241*4.8204
12/01/2004 00:20:00*4.8217*4.8213*4.8222*4.8201
12/01/2004 00:25:00*4.8209*4.8206*4.8215*4.8202
12/01/2004 00:30:00*4.8207*4.8202*4.8208*4.8199
12/01/2004 00:35:00*4.8203*4.8235*4.8241*4.8193
12/01/2004 00:40:00*4.8228*4.824*4.825*4.821
12/01/2004 00:45:00*4.8242*4.8244*4.8277*4.8233
12/01/2004 00:50:00*4.8242*4.8229*4.8264*4.8226
12/01/2004 00:55:00*4.8247*4.8237*4.8254*4.8227
12/01/2004 01:00:00*4.822*4.8242*4.8261*4.822
12/01/2004 01:05:00*4.8241*4.8221*4.8244*4.8221
12/01/2004 01:10:00*4.8233*4.8241*4.825*4.8221
12/01/2004 01:15:00*4.8238*4.8251*4.8255*4.8227
12/01/2004 01:20:00*4.825*4.8253*4.8258*4.8241
12/01/2004 01:25:00*4.8255*4.8257*4.8269*4.8231
12/01/2004 01:30:00*4.8255*4.826*4.8269*4.8248
12/01/2004 01:35:00*4.8254*4.8274*4.8274*4.8251
12/01/2004 01:40:00*4.8272*4.8286*4.8297*4.8258
12/01/2004 01:45:00*4.8284*4.8291*4.8291*4.8255
12/01/2004 01:50:00*4.8289*4.8289*4.8293*4.8262
12/01/2004 01:55:00*4.8291*4.8285*4.83*4.827
12/01/2004 02:00:00*4.8285*4.8277*4.8289*4.826
12/01/2004 02:05:00*4.8279*4.8289*4.8297*4.8257
12/01/2004 02:10:00*4.8282*4.8279*4.8305*4.8275
12/01/2004 02:15:00*4.8281*4.8258*4.8289*4.8246
12/01/2004 02:20:00*4.826*4.8259*4.8266*4.8237
12/01/2004 02:25:00*4.8263*4.8263*4.8272*4.8245
12/01/2004 02:30:00*4.8261*4.8289*4.8314*4.8235
12/01/2004 02:40:00*4.8291*4.8284*4.8317*4.8273
12/01/2004 02:45:00*4.8285*4.8275*4.8293*4.8263
12/01/2004 02:50:00*4.8272*4.8228*4.8275*4.8224
12/01/2004 02:55:00*4.8231*4.8226*4.8238*4.8206
12/01/2004 03:00:00*4.8224*4.8235*4.8239*4.8212
12/01/2004 03:05:00*4.824*4.8254*4.8259*4.8213
12/01/2004 03:10:00*4.8237*4.8238*4.8256*4.823
12/01/2004 03:15:00*4.824*4.8198*4.824*4.8177
12/01/2004 03:20:00*4.8202*4.8163*4.8202*4.8117
12/01/2004 03:25:00*4.8166*4.815*4.8196*4.8119
12/01/2004 03:30:00*4.8148*4.8191*4.8212*4.814
12/01/2004 03:35:00*4.8193*4.8148*4.8203*4.8119
12/01/2004 03:40:00*4.8145*4.8124*4.8181*4.8124
12/01/2004 03:45:00*4.8125*4.8137*4.8147*4.8115
12/01/2004 03:50:00*4.8138*4.8087*4.814*4.8087
12/01/2004 03:55:00*4.8084*4.8101*4.8105*4.8068
12/01/2004 04:00:00*4.8103*4.8086*4.811*4.8074
12/01/2004 04:05:00*4.8087*4.8089*4.8129*4.8086
12/01/2004 04:10:00*4.8103*4.8156*4.8168*4.8077
12/01/2004 04:15:00*4.8151*4.8141*4.817*4.8127
12/01/2004 04:20:00*4.8143*4.8136*4.8151*4.8126
12/01/2004 04:25:00*4.8133*4.8154*4.8163*4.8131
12/01/2004 04:30:00*4.8159*4.818*4.818*4.8151
12/01/2004 04:35:00*4.8176*4.8206*4.8212*4.8161
12/01/2004 04:40:00*4.8203*4.8194*4.8219*4.8189
12/01/2004 04:45:00*4.8197*4.82*4.8217*4.8168
12/01/2004 04:50:00*4.8198*4.82*4.8206*4.8185
12/01/2004 04:55:00*4.8198*4.8168*4.82*4.8151
12/01/2004 05:00:00*4.8166*4.8145*4.8192*4.8129
12/01/2004 05:05:00*4.8142*4.8132*4.8156*4.8122
12/01/2004 05:10:00*4.8128*4.8105*4.8136*4.8101
12/01/2004 05:15:00*4.8102*4.8071*4.8105*4.8054
12/01/2004 05:20:00*4.8084*4.8091*4.8101*4.8071
12/01/2004 05:25:00*4.809*4.8105*4.811*4.8087
12/01/2004 05:30:00*4.8107*4.8098*4.8111*4.8094
12/01/2004 05:35:00*4.8095*4.8103*4.8111*4.8087
12/01/2004 05:40:00*4.8107*4.8091*4.811*4.8091
12/01/2004 05:45:00*4.8089*4.8045*4.8098*4.804
12/01/2004 05:50:00*4.8044*4.8001*4.8047*4.7978
12/01/2004 05:55:00*4.8003*4.8024*4.8032*4.8001
12/01/2004 06:00:00*4.8022*4.8036*4.8037*4.8005
12/01/2004 06:05:00*4.803*4.8037*4.8044*4.8012
12/01/2004 06:10:00*4.8038*4.8086*4.8089*4.8033
12/01/2004 06:15:00*4.8087*4.8091*4.8102*4.8061
12/01/2004 06:20:00*4.8089*4.811*4.8113*4.8071
12/01/2004 06:25:00*4.8108*4.8096*4.811*4.8073
12/01/2004 06:30:00*4.8094*4.8096*4.8115*4.8088
12/01/2004 06:35:00*4.81*4.811*4.8133*4.8082
12/01/2004 06:40:00*4.8103*4.8075*4.8112*4.806
12/01/2004 06:45:00*4.8076*4.8047*4.8076*4.8029
12/01/2004 06:50:00*4.8044*4.8033*4.8048*4.8026
12/01/2004 06:55:00*4.8031*4.8039*4.8043*4.801
12/01/2004 07:00:00*4.804*4.8072*4.8072*4.8039
12/01/2004 07:05:00*4.8068*4.8089*4.8091*4.8059
12/01/2004 07:10:00*4.8091*4.814*4.8147*4.8089
12/01/2004 07:15:00*4.814*4.8124*4.8142*4.8112
12/01/2004 07:20:00*4.8128*4.8126*4.8131*4.8115
12/01/2004 07:25:00*4.8129*4.8166*4.8166*4.8126
12/01/2004 07:30:00*4.8161*4.8138*4.8177*4.8132
12/01/2004 07:35:00*4.8142*4.814*4.817*4.8133
12/01/2004 07:40:00*4.8142*4.8098*4.8163*4.8098
12/01/2004 07:45:00*4.8093*4.8072*4.8098*4.8052
12/01/2004 07:50:00*4.8065*4.7956*4.8075*4.7944
12/01/2004 07:55:00*4.7954*4.8026*4.8026*4.7947
12/01/2004 08:00:00*4.8028*4.7958*4.8028*4.7938
12/01/2004 08:05:00*4.795*4.7985*4.7998*4.795
12/01/2004 08:10:00*4.7987*4.7982*4.8008*4.7966
12/01/2004 08:15:00*4.7977*4.8003*4.8005*4.7961
12/01/2004 08:20:00*4.8005*4.7984*4.802*4.7978
12/01/2004 08:25:00*4.7981*4.7984*4.8*4.7952
12/01/2004 08:30:00*4.7975*4.798*4.7994*4.7952
12/01/2004 08:35:00*4.7981*4.8005*4.8008*4.7956
12/01/2004 08:40:00*4.8003*4.8052*4.8056*4.7989
12/01/2004 08:45:00*4.8054*4.8026*4.8054*4.8015
12/01/2004 08:50:00*4.8028*4.8008*4.8028*4.7992
12/01/2004 08:55:00*4.801*4.8054*4.8054*4.8008
12/01/2004 09:00:00*4.8047*4.8019*4.8054*4.8012
12/01/2004 09:05:00*4.8012*4.7992*4.8019*4.7982
12/01/2004 09:10:00*4.7991*4.7989*4.7994*4.7968
12/01/2004 09:15:00*4.7992*4.8016*4.8031*4.798
12/01/2004 09:20:00*4.8018*4.807*4.807*4.8003
12/01/2004 09:25:00*4.8068*4.8063*4.81*4.8033
12/01/2004 09:30:00*4.8061*4.8079*4.8088*4.8059
12/01/2004 09:35:00*4.8072*4.8062*4.8082*4.8045
12/01/2004 09:40:00*4.8055*4.8122*4.8135*4.8047
12/01/2004 09:45:00*4.812*4.8102*4.8122*4.8086
12/01/2004 09:50:00*4.8105*4.811*4.8117*4.8101
12/01/2004 09:55:00*4.8106*4.8103*4.8124*4.8089
12/01/2004 10:00:00*4.8096*4.8104*4.8119*4.8082
12/01/2004 10:05:00*4.8103*4.8103*4.8129*4.8091
12/01/2004 10:10:00*4.8101*4.8091*4.8108*4.807
12/01/2004 10:15:00*4.8084*4.8055*4.8091*4.8034
12/01/2004 10:20:00*4.8047*4.8078*4.8091*4.8047
12/01/2004 10:25:00*4.8075*4.8104*4.8117*4.8075
12/01/2004 10:30:00*4.8112*4.811*4.8131*4.8104
12/01/2004 10:35:00*4.8113*4.8108*4.8136*4.8105
12/01/2004 10:40:00*4.8119*4.8133*4.8157*4.8104
12/01/2004 10:45:00*4.814*4.8161*4.8173*4.8133
12/01/2004 10:50:00*4.8159*4.8168*4.8181*4.8155
12/01/2004 10:55:00*4.8175*4.823*4.8245*4.8168
12/01/2004 11:00:00*4.8231*4.8169*4.8257*4.8145
12/01/2004 11:05:00*4.8187*4.8175*4.8202*4.8157
12/01/2004 11:10:00*4.8172*4.8168*4.8207*4.8164
12/01/2004 11:15:00*4.8171*4.8078*4.8191*4.8078
12/01/2004 11:20:00*4.8075*4.8096*4.8115*4.8063
12/01/2004 11:25:00*4.8098*4.8136*4.8141*4.8094
12/01/2004 11:30:00*4.8133*4.8126*4.814*4.8096
12/01/2004 11:35:00*4.811*4.8166*4.8169*4.8108
12/01/2004 11:40:00*4.8161*4.8138*4.8166*4.8136
12/01/2004 11:45:00*4.8135*4.8116*4.8161*4.8108
12/01/2004 11:50:00*4.8115*4.8112*4.8126*4.8098
12/01/2004 11:55:00*4.8126*4.8161*4.8164*4.8111
12/01/2004 12:00:00*4.8164*4.8154*4.8168*4.8131
12/01/2004 12:05:00*4.8157*4.8168*4.8192*4.8147
12/01/2004 12:10:00*4.8157*4.8172*4.8203*4.8146
12/01/2004 12:15:00*4.8172*4.8188*4.8195*4.8145
12/01/2004 12:20:00*4.8186*4.818*4.8199*4.817
12/01/2004 12:25:00*4.8178*4.8192*4.8206*4.8164
12/01/2004 12:30:00*4.8189*4.8228*4.8229*4.8189
12/01/2004 12:35:00*4.8225*4.8219*4.8242*4.8205
12/01/2004 12:40:00*4.8221*4.821*4.823*4.8199
12/01/2004 12:45:00*4.8203*4.8213*4.8217*4.818
12/01/2004 12:50:00*4.8216*4.8226*4.8227*4.8213
12/01/2004 12:55:00*4.823*4.8245*4.8256*4.8226
12/01/2004 13:00:00*4.8241*4.8273*4.8308*4.8234
12/01/2004 13:05:00*4.828*4.8272*4.8293*4.8247
12/01/2004 13:10:00*4.8274*4.8265*4.8278*4.8258
12/01/2004 13:15:00*4.8263*4.8234*4.8268*4.8224
12/01/2004 13:20:00*4.8238*4.8203*4.8242*4.8189
12/01/2004 13:25:00*4.8207*4.8206*4.8211*4.8192
12/01/2004 13:30:00*4.8204*4.8231*4.8238*4.8196
12/01/2004 13:35:00*4.8227*4.8195*4.8231*4.8184
12/01/2004 13:40:00*4.8197*4.8212*4.8216*4.8187
12/01/2004 13:45:00*4.8212*4.8192*4.8216*4.8192
12/01/2004 13:50:00*4.8199*4.8203*4.8227*4.8192
12/01/2004 13:55:00*4.821*4.8208*4.8217*4.8203
12/01/2004 14:00:00*4.8206*4.8195*4.8231*4.8186
12/01/2004 14:05:00*4.8195*4.8201*4.8217*4.8193
12/01/2004 14:10:00*4.8195*4.8187*4.8201*4.8124
12/01/2004 14:15:00*4.8182*4.8181*4.8221*4.8159
12/01/2004 14:20:00*4.8179*4.8185*4.82*4.8163
12/01/2004 14:25:00*4.8183*4.821*4.821*4.8173
12/01/2004 14:30:00*4.8212*4.8219*4.8229*4.8167
12/01/2004 14:35:00*4.8216*4.8259*4.829*4.8216
12/01/2004 14:40:00*4.8257*4.8212*4.8259*4.8195
12/01/2004 14:45:00*4.821*4.8209*4.8217*4.8187
12/01/2004 14:50:00*4.821*4.8217*4.8232*4.82
12/01/2004 14:55:00*4.8218*4.8219*4.8224*4.8212
12/01/2004 15:00:00*4.822*4.8129*4.8226*4.8102
12/01/2004 15:05:00*4.8167*4.8192*4.8212*4.8129
12/01/2004 15:10:00*4.8199*4.8206*4.8206*4.8192
12/01/2004 15:15:00*4.8207*4.8211*4.8226*4.8198
12/01/2004 15:20:00*4.8209*4.8211*4.8211*4.8203
12/01/2004 15:25:00*4.8196*4.8231*4.8235*4.8193
12/01/2004 15:30:00*4.823*4.8224*4.8238*4.8217
12/01/2004 15:35:00*4.8223*4.8232*4.8237*4.8217
12/01/2004 15:40:00*4.8233*4.8235*4.8237*4.8232
12/01/2004 15:45:00*4.8233*4.8252*4.8275*4.8233
12/01/2004 15:50:00*4.8252*4.8237*4.827*4.8235
12/01/2004 15:55:00*4.8237*4.8247*4.8279*4.8235
12/01/2004 16:00:00*4.8249*4.8417*4.845*4.8231
12/01/2004 16:05:00*4.8465*4.8338*4.8564*4.8338
12/01/2004 16:10:00*4.8333*4.8291*4.8357*4.8287
12/01/2004 16:15:00*4.8294*4.8326*4.833*4.829
12/01/2004 16:20:00*4.8317*4.8254*4.8331*4.8233
12/01/2004 16:25:00*4.8249*4.8233*4.8254*4.8189
12/01/2004 16:30:00*4.8231*4.8242*4.8258*4.8214
12/01/2004 16:35:00*4.824*4.8247*4.827*4.8221
12/01/2004 16:40:00*4.8245*4.8284*4.8314*4.8244
12/01/2004 16:45:00*4.8286*4.827*4.8303*4.827
12/01/2004 16:50:00*4.8277*4.8307*4.8319*4.827
12/01/2004 16:55:00*4.8305*4.8307*4.8326*4.8282
12/01/2004 17:00:00*4.8308*4.8291*4.8321*4.8289
