01/06/2005 17:05:00*4.7995*4.8002*4.8013*4.7989
01/06/2005 17:10:00*4.8004*4.8029*4.8041*4.8
01/06/2005 17:15:00*4.8016*4.7965*4.8029*4.7965
01/06/2005 17:20:00*4.7963*4.8034*4.8038*4.7963
01/06/2005 17:25:00*4.8036*4.8055*4.8055*4.8017
01/06/2005 17:30:00*4.8052*4.8017*4.8055*4.8012
01/06/2005 17:35:00*4.8019*4.803*4.8066*4.8017
01/06/2005 17:40:00*4.8028*4.8028*4.8031*4.8007
01/06/2005 17:45:00*4.8029*4.8052*4.8052*4.8028
01/06/2005 17:50:00*4.8051*4.8042*4.8052*4.804
01/06/2005 17:55:00*4.8042*4.803*4.8042*4.803
01/06/2005 18:00:00*4.803*4.8017*4.8037*4.8007
01/06/2005 18:05:00*4.8015*4.8006*4.8027*4.8
01/06/2005 18:10:00*4.8006*4.8018*4.8022*4.7977
01/06/2005 18:15:00*4.8022*4.8005*4.8025*4.8005
01/06/2005 18:20:00*4.8025*4.8094*4.8094*4.8005
01/06/2005 18:25:00*4.806*4.8044*4.8094*4.8007
01/06/2005 18:30:00*4.8044*4.801*4.8056*4.8007
01/06/2005 18:35:00*4.8012*4.8015*4.8032*4.8008
01/06/2005 18:40:00*4.8015*4.8003*4.8029*4.7983
01/06/2005 18:45:00*4.801*4.8012*4.8035*4.7996
01/06/2005 18:50:00*4.8014*4.8026*4.8037*4.8008
01/06/2005 18:55:00*4.8024*4.8063*4.8077*4.8015
01/06/2005 19:00:00*4.807*4.8058*4.807*4.8056
01/06/2005 19:05:00*4.8058*4.8043*4.8059*4.8035
01/06/2005 19:10:00*4.8041*4.8023*4.8044*4.8022
01/06/2005 19:15:00*4.8023*4.8034*4.804*4.8019
01/06/2005 19:20:00*4.8038*4.8045*4.8047*4.7987
01/06/2005 19:25:00*4.8044*4.8069*4.8101*4.8044
01/06/2005 19:30:00*4.8065*4.8076*4.8093*4.802
01/06/2005 19:35:00*4.805*4.8022*4.8076*4.798
01/06/2005 19:40:00*4.8005*4.7994*4.8024*4.7977
01/06/2005 19:45:00*4.7996*4.8018*4.8113*4.7979
01/06/2005 19:50:00*4.802*4.8051*4.8051*4.8018
01/06/2005 19:55:00*4.8035*4.8006*4.8051*4.7997
01/06/2005 20:00:00*4.802*4.8019*4.8034*4.8004
01/06/2005 20:05:00*4.8026*4.7998*4.8046*4.7995
01/06/2005 20:10:00*4.7996*4.8076*4.8108*4.7991
01/06/2005 20:15:00*4.8075*4.8097*4.8121*4.8069
01/06/2005 20:20:00*4.8095*4.8157*4.8188*4.8061
01/06/2005 20:25:00*4.8164*4.8141*4.8164*4.8126
01/06/2005 20:30:00*4.8139*4.8165*4.8205*4.8137
01/06/2005 20:35:00*4.8154*4.8128*4.8176*4.8122
01/06/2005 20:40:00*4.8152*4.8132*4.8156*4.8107
01/06/2005 20:45:00*4.8131*4.8119*4.8142*4.8115
01/06/2005 20:50:00*4.8115*4.8133*4.8172*4.8114
01/06/2005 20:55:00*4.8176*4.8127*4.8191*4.8115
01/06/2005 21:00:00*4.8129*4.8103*4.8152*4.8092
01/06/2005 21:05:00*4.8101*4.8097*4.8119*4.8092
01/06/2005 21:10:00*4.8095*4.8123*4.8141*4.8094
01/06/2005 21:15:00*4.8119*4.8119*4.814*4.8111
01/06/2005 21:20:00*4.8115*4.8112*4.8126*4.8104
01/06/2005 21:25:00*4.8111*4.8112*4.8126*4.8108
01/06/2005 21:30:00*4.8115*4.8115*4.8143*4.8105
01/06/2005 21:35:00*4.8115*4.811*4.8126*4.8104
01/06/2005 21:40:00*4.8108*4.8116*4.8139*4.8095
01/06/2005 21:45:00*4.812*4.8123*4.8167*4.81
01/06/2005 21:50:00*4.8121*4.8126*4.8126*4.8119
01/06/2005 21:55:00*4.8126*4.8112*4.8128*4.8112
01/06/2005 22:00:00*4.8115*4.8106*4.8135*4.8044
01/06/2005 22:05:00*4.8095*4.8096*4.8122*4.8085
01/06/2005 22:10:00*4.8081*4.8104*4.8105*4.8081
01/06/2005 22:15:00*4.8104*4.8083*4.8119*4.8083
01/06/2005 22:20:00*4.808*4.8086*4.8099*4.8076
01/06/2005 22:25:00*4.8087*4.8083*4.809*4.8074
01/06/2005 22:30:00*4.808*4.8078*4.8094*4.8073
01/06/2005 22:35:00*4.808*4.8072*4.809*4.8071
01/06/2005 22:40:00*4.8076*4.8072*4.8092*4.8072
01/06/2005 22:45:00*4.8069*4.8068*4.8087*4.8058
01/06/2005 22:50:00*4.807*4.8074*4.8076*4.8065
01/06/2005 22:55:00*4.8074*4.8083*4.8083*4.8063
01/06/2005 23:00:00*4.8082*4.808*4.809*4.8072
01/06/2005 23:05:00*4.8079*4.8083*4.8083*4.8076
01/06/2005 23:10:00*4.8083*4.8084*4.8086*4.8079
01/06/2005 23:15:00*4.8086*4.8085*4.809*4.8076
01/06/2005 23:20:00*4.8083*4.8086*4.8091*4.8064
01/06/2005 23:25:00*4.8085*4.8083*4.8093*4.8076
01/06/2005 23:30:00*4.808*4.8086*4.8093*4.8076
01/06/2005 23:35:00*4.8084*4.8083*4.8093*4.8079
01/06/2005 23:40:00*4.808*4.8097*4.8097*4.8075
01/06/2005 23:45:00*4.809*4.8088*4.8103*4.8075
01/06/2005 23:50:00*4.8084*4.8097*4.8097*4.8077
01/06/2005 23:55:00*4.8094*4.8081*4.8103*4.8081
01/07/2005 00:00:00*4.8091*4.8074*4.8115*4.8063
01/07/2005 00:05:00*4.808*4.8077*4.8094*4.807
01/07/2005 00:10:00*4.8079*4.8063*4.8091*4.8063
01/07/2005 00:15:00*4.8069*4.8084*4.8094*4.8063
01/07/2005 00:20:00*4.8081*4.8091*4.8098*4.8079
01/07/2005 00:25:00*4.8087*4.8069*4.8094*4.8066
01/07/2005 00:30:00*4.8073*4.8073*4.8077*4.8062
01/07/2005 00:35:00*4.8071*4.8082*4.8094*4.8066
01/07/2005 00:40:00*4.8084*4.8081*4.8097*4.8063
01/07/2005 00:45:00*4.8079*4.8064*4.8087*4.8064
01/07/2005 00:50:00*4.8066*4.8077*4.8086*4.8062
01/07/2005 00:55:00*4.808*4.8069*4.808*4.8061
01/07/2005 01:00:00*4.8068*4.8089*4.809*4.8061
01/07/2005 01:05:00*4.8093*4.8077*4.8095*4.8077
01/07/2005 01:10:00*4.8084*4.8072*4.8096*4.8072
01/07/2005 01:15:00*4.8089*4.8089*4.8096*4.8072
01/07/2005 01:20:00*4.8086*4.8099*4.8106*4.8083
01/07/2005 01:25:00*4.8104*4.8101*4.8111*4.8093
01/07/2005 01:30:00*4.8102*4.8109*4.8111*4.809
01/07/2005 01:35:00*4.8111*4.8115*4.8128*4.8082
01/07/2005 01:40:00*4.8112*4.8121*4.8133*4.8112
01/07/2005 01:45:00*4.8117*4.8122*4.8134*4.8105
01/07/2005 01:50:00*4.812*4.8131*4.8131*4.8112
01/07/2005 01:55:00*4.8119*4.8142*4.816*4.8102
01/07/2005 02:00:00*4.814*4.815*4.8157*4.8127
01/07/2005 02:05:00*4.8146*4.8102*4.815*4.8079
01/07/2005 02:10:00*4.8101*4.8111*4.8111*4.8092
01/07/2005 02:15:00*4.8109*4.8114*4.8114*4.8076
01/07/2005 02:20:00*4.8112*4.8043*4.8114*4.804
01/07/2005 02:25:00*4.8045*4.805*4.8061*4.8043
01/07/2005 02:30:00*4.8054*4.8059*4.8091*4.8049
01/07/2005 02:40:00*4.8054*4.8059*4.808*4.8045
01/07/2005 02:45:00*4.806*4.8073*4.8078*4.8056
01/07/2005 02:50:00*4.8073*4.8073*4.8073*4.8073
01/07/2005 02:55:00*4.8073*4.8073*4.8073*4.8073
01/07/2005 03:00:00*4.8073*4.8073*4.8073*4.8073
01/07/2005 03:05:00*4.8073*4.8073*4.8073*4.8073
01/07/2005 03:10:00*4.8073*4.8073*4.8073*4.8073
01/07/2005 03:15:00*4.8073*4.8073*4.8073*4.8073
01/07/2005 03:20:00*4.8073*4.8073*4.8073*4.8073
01/07/2005 03:25:00*4.8073*4.8073*4.8073*4.8073
01/07/2005 03:30:00*4.8073*4.8073*4.8073*4.8073
01/07/2005 03:35:00*4.8073*4.8073*4.8073*4.8073
01/07/2005 03:40:00*4.8073*4.8073*4.8073*4.8073
01/07/2005 03:45:00*4.8073*4.8073*4.8073*4.8073
01/07/2005 03:50:00*4.8073*4.8073*4.8073*4.8073
01/07/2005 03:55:00*4.8073*4.8073*4.8073*4.8073
01/07/2005 04:00:00*4.8073*4.8073*4.8073*4.8073
01/07/2005 04:05:00*4.8073*4.8073*4.8073*4.8073
01/07/2005 04:10:00*4.8073*4.8073*4.8073*4.8073
01/07/2005 04:15:00*4.8073*4.8073*4.8073*4.8073
01/07/2005 04:20:00*4.8073*4.8073*4.8073*4.8073
01/07/2005 04:25:00*4.8073*4.8073*4.8073*4.8073
01/07/2005 04:30:00*4.8073*4.8073*4.8073*4.8073
01/07/2005 04:35:00*4.8073*4.8073*4.8073*4.8073
01/07/2005 04:40:00*4.8073*4.8073*4.8073*4.8073
01/07/2005 04:45:00*4.8073*4.8073*4.8073*4.8073
01/07/2005 04:50:00*4.8073*4.8073*4.8073*4.8073
01/07/2005 04:55:00*4.8073*4.8073*4.8073*4.8073
01/07/2005 05:00:00*4.8073*4.8073*4.8073*4.8073
01/07/2005 05:05:00*4.8073*4.8073*4.8073*4.8073
01/07/2005 05:10:00*4.8073*4.8073*4.8073*4.8073
01/07/2005 05:15:00*4.8073*4.8073*4.8073*4.8073
01/07/2005 05:20:00*4.8073*4.8073*4.8073*4.8073
01/07/2005 05:25:00*4.8073*4.8073*4.8073*4.8073
01/07/2005 05:30:00*4.8073*4.8073*4.8073*4.8073
01/07/2005 05:35:00*4.8073*4.8073*4.8073*4.8073
01/07/2005 05:40:00*4.8036*4.7991*4.8073*4.7991
01/07/2005 05:45:00*4.7989*4.799*4.8005*4.7978
01/07/2005 05:50:00*4.7991*4.8012*4.802*4.7988
01/07/2005 05:55:00*4.802*4.7997*4.802*4.7983
01/07/2005 06:00:00*4.7999*4.7994*4.8001*4.7977
01/07/2005 06:05:00*4.7997*4.8015*4.8024*4.799
01/07/2005 06:10:00*4.8013*4.8042*4.8045*4.7993
01/07/2005 06:15:00*4.804*4.7999*4.8046*4.798
01/07/2005 06:20:00*4.8001*4.7955*4.8001*4.7955
01/07/2005 06:25:00*4.7959*4.7976*4.798*4.7947
01/07/2005 06:30:00*4.7989*4.7989*4.8017*4.7959
01/07/2005 06:35:00*4.7994*4.8023*4.8032*4.7983
01/07/2005 06:40:00*4.8019*4.8015*4.803*4.7998
01/07/2005 06:45:00*4.8009*4.7997*4.8037*4.7997
01/07/2005 06:50:00*4.7992*4.8022*4.8029*4.7992
01/07/2005 06:55:00*4.8026*4.7985*4.804*4.7985
01/07/2005 07:00:00*4.7981*4.7997*4.802*4.798
01/07/2005 07:05:00*4.7996*4.7979*4.8006*4.7977
01/07/2005 07:10:00*4.7973*4.7987*4.7987*4.796
01/07/2005 07:15:00*4.7984*4.7973*4.7987*4.7944
01/07/2005 07:20:00*4.7971*4.7949*4.7973*4.7945
01/07/2005 07:25:00*4.7945*4.79*4.797*4.7894
01/07/2005 07:30:00*4.7901*4.7866*4.7918*4.7866
01/07/2005 07:35:00*4.7875*4.7895*4.7902*4.7866
01/07/2005 07:40:00*4.7897*4.7901*4.791*4.7887
01/07/2005 07:45:00*4.7908*4.7866*4.7908*4.7847
01/07/2005 07:50:00*4.7869*4.7842*4.7879*4.7812
01/07/2005 07:55:00*4.7843*4.7857*4.7884*4.7838
01/07/2005 08:00:00*4.786*4.7876*4.7903*4.7857
01/07/2005 08:05:00*4.7875*4.7864*4.7878*4.7857
01/07/2005 08:10:00*4.7868*4.7963*4.7966*4.785
01/07/2005 08:15:00*4.7971*4.8003*4.8048*4.7962
01/07/2005 08:20:00*4.8006*4.8033*4.804*4.7971
01/07/2005 08:25:00*4.804*4.8047*4.8059*4.7994
01/07/2005 08:30:00*4.8045*4.8075*4.8136*4.8002
01/07/2005 08:35:00*4.8053*4.7982*4.8079*4.7831
01/07/2005 08:40:00*4.7977*4.7963*4.7998*4.7899
01/07/2005 08:45:00*4.7959*4.8043*4.8089*4.7938
01/07/2005 08:50:00*4.8048*4.8006*4.8078*4.7971
01/07/2005 08:55:00*4.8015*4.8051*4.8069*4.7959
01/07/2005 09:00:00*4.8054*4.801*4.8061*4.7977
01/07/2005 09:05:00*4.8006*4.7975*4.801*4.7943
01/07/2005 09:10:00*4.7982*4.8038*4.8054*4.7975
01/07/2005 09:15:00*4.8031*4.8075*4.8082*4.8014
01/07/2005 09:20:00*4.8081*4.8061*4.8108*4.803
01/07/2005 09:25:00*4.8059*4.818*4.8202*4.8049
01/07/2005 09:30:00*4.8173*4.8119*4.8183*4.8092
01/07/2005 09:35:00*4.8122*4.8108*4.8142*4.8094
01/07/2005 09:40:00*4.8112*4.811*4.8142*4.8107
01/07/2005 09:45:00*4.8115*4.8088*4.8145*4.8088
01/07/2005 09:50:00*4.8089*4.8132*4.8132*4.8065
01/07/2005 09:55:00*4.813*4.8112*4.8132*4.8093
01/07/2005 10:00:00*4.8108*4.8103*4.8117*4.8061
01/07/2005 10:05:00*4.8101*4.8123*4.8156*4.8101
01/07/2005 10:10:00*4.8142*4.8168*4.8206*4.81
01/07/2005 10:15:00*4.8182*4.8152*4.8194*4.8119
01/07/2005 10:20:00*4.8156*4.814*4.8159*4.8105
01/07/2005 10:25:00*4.8149*4.824*4.8262*4.814
01/07/2005 10:30:00*4.8228*4.8195*4.8319*4.8177
01/07/2005 10:35:00*4.821*4.8245*4.8282*4.8195
01/07/2005 10:40:00*4.8238*4.8146*4.8251*4.8131
01/07/2005 10:45:00*4.8133*4.8128*4.8156*4.8093
01/07/2005 10:50:00*4.8128*4.821*4.8235*4.8119
01/07/2005 10:55:00*4.8217*4.8272*4.828*4.8191
01/07/2005 11:00:00*4.8266*4.831*4.8356*4.8205
01/07/2005 11:05:00*4.8291*4.8203*4.831*4.8191
01/07/2005 11:10:00*4.8202*4.8218*4.8256*4.8181
01/07/2005 11:15:00*4.8202*4.8282*4.8297*4.8192
01/07/2005 11:20:00*4.8285*4.8249*4.8286*4.8224
01/07/2005 11:25:00*4.8251*4.8233*4.8263*4.8212
01/07/2005 11:30:00*4.823*4.8217*4.828*4.8205
01/07/2005 11:35:00*4.822*4.8209*4.8259*4.8198
01/07/2005 11:40:00*4.8205*4.8219*4.8266*4.8201
01/07/2005 11:45:00*4.8211*4.8211*4.8259*4.8196
01/07/2005 11:50:00*4.8209*4.824*4.824*4.8196
01/07/2005 11:55:00*4.8246*4.815*4.8247*4.8147
01/07/2005 12:00:00*4.8152*4.8128*4.8189*4.8101
01/07/2005 12:05:00*4.8131*4.8131*4.8145*4.8122
01/07/2005 12:10:00*4.8108*4.8118*4.8138*4.8089
01/07/2005 12:15:00*4.8128*4.8147*4.8151*4.811
01/07/2005 12:20:00*4.8143*4.812*4.8186*4.812
01/07/2005 12:25:00*4.8124*4.8102*4.8135*4.8092
01/07/2005 12:30:00*4.8116*4.8083*4.8147*4.8012
01/07/2005 12:35:00*4.8122*4.8072*4.8188*4.7933
01/07/2005 12:40:00*4.8092*4.8147*4.8188*4.8072
01/07/2005 12:45:00*4.8168*4.8161*4.8188*4.8098
01/07/2005 12:50:00*4.8157*4.8142*4.8175*4.8115
01/07/2005 12:55:00*4.8141*4.8116*4.8147*4.8086
01/07/2005 13:00:00*4.8116*4.8114*4.8129*4.8086
01/07/2005 13:05:00*4.8112*4.8082*4.8117*4.8074
01/07/2005 13:10:00*4.8085*4.8078*4.8094*4.8054
01/07/2005 13:15:00*4.8064*4.8109*4.8128*4.8057
01/07/2005 13:20:00*4.8103*4.8106*4.812*4.8054
01/07/2005 13:25:00*4.8088*4.8095*4.8159*4.8087
01/07/2005 13:30:00*4.8088*4.8045*4.8105*4.8042
01/07/2005 13:35:00*4.8047*4.8053*4.8066*4.8045
01/07/2005 13:40:00*4.8061*4.8029*4.8066*4.8029
01/07/2005 13:45:00*4.8026*4.8043*4.8056*4.8018
01/07/2005 13:50:00*4.8041*4.802*4.8057*4.8008
01/07/2005 13:55:00*4.8021*4.8024*4.804*4.8019
01/07/2005 14:00:00*4.8027*4.7988*4.8059*4.7984
01/07/2005 14:05:00*4.7989*4.8015*4.8029*4.7967
01/07/2005 14:10:00*4.8023*4.8013*4.8023*4.8003
01/07/2005 14:15:00*4.8015*4.8033*4.8048*4.8008
01/07/2005 14:20:00*4.8036*4.8058*4.8062*4.8029
01/07/2005 14:25:00*4.806*4.8026*4.8064*4.8026
01/07/2005 14:30:00*4.8022*4.8049*4.8058*4.8022
01/07/2005 14:35:00*4.8047*4.8066*4.8078*4.8025
01/07/2005 14:40:00*4.8068*4.8001*4.8074*4.7999
01/07/2005 14:45:00*4.7999*4.8056*4.8062*4.7988
01/07/2005 14:50:00*4.8054*4.8051*4.8061*4.8051
01/07/2005 14:55:00*4.8048*4.8045*4.8067*4.8034
01/07/2005 15:00:00*4.8047*4.8033*4.8065*4.7993
01/07/2005 15:05:00*4.8012*4.8082*4.8089*4.8008
01/07/2005 15:10:00*4.8081*4.8079*4.8107*4.806
01/07/2005 15:15:00*4.8077*4.8097*4.8109*4.8074
01/07/2005 15:20:00*4.8103*4.8082*4.8113*4.8043
01/07/2005 15:25:00*4.8081*4.8087*4.8087*4.8072
01/07/2005 15:30:00*4.8086*4.8089*4.8093*4.808
01/07/2005 15:35:00*4.8087*4.8113*4.8113*4.8086
01/07/2005 15:40:00*4.811*4.8094*4.8117*4.8086
01/07/2005 15:45:00*4.8091*4.8107*4.8163*4.8082
01/07/2005 15:50:00*4.8101*4.8094*4.8109*4.8078
01/07/2005 15:55:00*4.81*4.8098*4.811*4.8087
01/07/2005 16:00:00*4.8098*4.8087*4.81*4.8087
01/07/2005 16:05:00*4.8092*4.8096*4.8098*4.8081
01/07/2005 16:10:00*4.8095*4.8123*4.8147*4.8089
01/07/2005 16:15:00*4.8116*4.808*4.8123*4.8063
01/07/2005 16:20:00*4.8079*4.8075*4.8093*4.8072
01/07/2005 16:25:00*4.8076*4.8122*4.8122*4.8075
01/07/2005 16:30:00*4.8119*4.8142*4.8143*4.8116
01/07/2005 16:35:00*4.814*4.814*4.8167*4.8136
01/07/2005 16:40:00*4.8147*4.8163*4.8188*4.814
01/07/2005 16:45:00*4.8167*4.8166*4.8189*4.8129
01/07/2005 16:50:00*4.8163*4.8171*4.8174*4.8138
01/07/2005 16:55:00*4.8174*4.8174*4.8203*4.817
01/07/2005 17:00:00*4.8175*4.8142*4.8206*4.8119
