03/01/2006 17:05:00*4.7946*4.7946*4.7946*4.794
03/01/2006 17:10:00*4.7949*4.7949*4.7949*4.7946
03/01/2006 17:15:00*4.7948*4.7948*4.7949*4.7948
03/01/2006 17:20:00*4.7948*4.7948*4.7948*4.7948
03/01/2006 17:25:00*4.7927*4.7927*4.7948*4.7927
03/01/2006 17:30:00*4.7932*4.7932*4.7932*4.7927
03/01/2006 17:35:00*4.7953*4.7953*4.7953*4.7932
03/01/2006 17:40:00*4.7948*4.7948*4.7953*4.7948
03/01/2006 17:45:00*4.7954*4.7954*4.7954*4.7948
03/01/2006 17:50:00*4.795*4.795*4.7954*4.795
03/01/2006 17:55:00*4.7948*4.7948*4.795*4.7948
03/01/2006 18:00:00*4.7948*4.7948*4.7948*4.7948
03/01/2006 18:05:00*4.7948*4.7948*4.7948*4.7948
03/01/2006 18:10:00*4.7948*4.7948*4.7948*4.7948
03/01/2006 18:15:00*4.7948*4.7948*4.7948*4.7948
03/01/2006 18:20:00*4.7948*4.7948*4.7948*4.7948
03/01/2006 18:25:00*4.7955*4.7955*4.7955*4.7948
03/01/2006 18:30:00*4.7946*4.7946*4.7955*4.7946
03/01/2006 18:35:00*4.7945*4.7945*4.7946*4.7945
03/01/2006 18:40:00*4.7952*4.7952*4.7952*4.7945
03/01/2006 18:45:00*4.7947*4.7947*4.7952*4.7947
03/01/2006 18:50:00*4.7942*4.7942*4.7947*4.7942
03/01/2006 18:55:00*4.7941*4.7941*4.7942*4.7941
03/01/2006 19:00:00*4.7935*4.7935*4.7941*4.7935
03/01/2006 19:05:00*4.7955*4.80075*4.80075*4.7935
03/01/2006 19:10:00*4.7914*4.7914*4.80075*4.7914
03/01/2006 19:15:00*4.7919*4.7919*4.7919*4.7914
03/01/2006 19:20:00*4.7921*4.7925*4.7925*4.7919
03/01/2006 19:25:00*4.7925*4.79225*4.7925*4.79225
03/01/2006 19:30:00*4.7919*4.79125*4.79225*4.79125
03/01/2006 19:35:00*4.7913*4.792*4.792*4.79125
03/01/2006 19:40:00*4.7908*4.79175*4.792*4.7908
03/01/2006 19:45:00*4.7915*4.79125*4.79175*4.79125
03/01/2006 19:50:00*4.79125*4.79225*4.79225*4.79125
03/01/2006 19:55:00*4.7885*4.79175*4.79275*4.7885
03/01/2006 20:00:00*4.789*4.7915*4.792*4.789
03/01/2006 20:05:00*4.7892*4.78975*4.79225*4.7892
03/01/2006 20:10:00*4.789*4.789*4.78975*4.789
03/01/2006 20:15:00*4.7865*4.79025*4.79025*4.7865
03/01/2006 20:20:00*4.7871*4.78975*4.79025*4.7871
03/01/2006 20:25:00*4.7869*4.79*4.79*4.7869
03/01/2006 20:30:00*4.7898*4.7905*4.7905*4.7898
03/01/2006 20:35:00*4.787*4.79025*4.7905*4.787
03/01/2006 20:40:00*4.7899*4.7899*4.79025*4.7899
03/01/2006 20:45:00*4.7896*4.7896*4.7899*4.7896
03/01/2006 20:50:00*4.7895*4.78975*4.78975*4.7745
03/01/2006 20:55:00*4.7887*4.789*4.79075*4.7887
03/01/2006 21:00:00*4.7856*4.78975*4.7953*4.7856
03/01/2006 21:05:00*4.7901*4.78925*4.79125*4.78925
03/01/2006 21:10:00*4.7862*4.78975*4.78975*4.7862
03/01/2006 21:15:00*4.7895*4.78925*4.78975*4.78925
03/01/2006 21:20:00*4.7892*4.7892*4.78925*4.7892
03/01/2006 21:25:00*4.7893*4.7893*4.7893*4.7892
03/01/2006 21:30:00*4.7895*4.7895*4.7895*4.7893
03/01/2006 21:35:00*4.7888*4.7888*4.7895*4.7888
03/01/2006 21:40:00*4.7892*4.7905*4.7905*4.7888
03/01/2006 21:45:00*4.7907*4.79175*4.79175*4.7905
03/01/2006 21:50:00*4.7909*4.79125*4.79175*4.7909
03/01/2006 21:55:00*4.7908*4.7908*4.79125*4.7908
03/01/2006 22:00:00*4.7905*4.7908*4.7908*4.7905
03/01/2006 22:10:00*4.7914*4.7914*4.7914*4.7908
03/01/2006 22:15:00*4.7906*4.7906*4.7914*4.7906
03/01/2006 22:20:00*4.7909*4.7909*4.7909*4.7906
03/01/2006 22:25:00*4.7912*4.7912*4.7912*4.7909
03/01/2006 22:30:00*4.7911*4.792*4.792*4.7911
03/01/2006 22:35:00*4.792*4.79225*4.79225*4.792
03/01/2006 22:40:00*4.79225*4.79225*4.79225*4.79225
03/01/2006 22:45:00*4.7919*4.79175*4.79225*4.79175
03/01/2006 22:50:00*4.7916*4.79225*4.79225*4.7916
03/01/2006 22:55:00*4.7913*4.79225*4.79225*4.7913
03/01/2006 23:00:00*4.7916*4.79275*4.79275*4.7916
03/01/2006 23:05:00*4.7918*4.79275*4.79275*4.7918
03/01/2006 23:10:00*4.789*4.799*4.799*4.789
03/01/2006 23:15:00*4.7912*4.7905*4.799*4.7905
03/01/2006 23:20:00*4.7877*4.79275*4.79275*4.7877
03/01/2006 23:25:00*4.7892*4.7991*4.7991*4.7892
03/01/2006 23:30:00*4.7921*4.7921*4.7991*4.7921
03/01/2006 23:35:00*4.7914*4.79225*4.79225*4.7914
03/01/2006 23:40:00*4.7911*4.79225*4.79225*4.7911
03/01/2006 23:45:00*4.7914*4.79225*4.79275*4.7914
03/01/2006 23:50:00*4.7886*4.79275*4.79325*4.7886
03/01/2006 23:55:00*4.7897*4.79935*4.79935*4.7897
03/02/2006 00:00:00*4.7917*4.792*4.79935*4.7917
03/02/2006 00:05:00*4.7896*4.7905*4.792*4.7896
03/02/2006 00:10:00*4.7915*4.79225*4.79225*4.7905
03/02/2006 00:15:00*4.79225*4.79225*4.79225*4.79225
03/02/2006 00:20:00*4.791*4.791*4.79225*4.791
03/02/2006 00:25:00*4.7913*4.792*4.792*4.791
03/02/2006 00:30:00*4.7916*4.79275*4.79275*4.7916
03/02/2006 00:35:00*4.7917*4.793*4.793*4.7917
03/02/2006 00:40:00*4.7913*4.79275*4.793*4.7913
03/02/2006 00:45:00*4.7912*4.7912*4.79275*4.7912
03/02/2006 00:50:00*4.7923*4.7923*4.7923*4.7912
03/02/2006 00:55:00*4.7915*4.7915*4.7923*4.7915
03/02/2006 01:00:00*4.792*4.792*4.792*4.7915
03/02/2006 01:05:00*4.7918*4.79275*4.79275*4.7918
03/02/2006 01:10:00*4.79225*4.79225*4.79275*4.79225
03/02/2006 01:15:00*4.7885*4.792*4.79225*4.7885
03/02/2006 01:20:00*4.7918*4.79225*4.79225*4.7918
03/02/2006 01:25:00*4.7924*4.79275*4.79275*4.79225
03/02/2006 01:30:00*4.79275*4.79275*4.79275*4.79275
03/02/2006 01:35:00*4.7929*4.79275*4.793*4.79275
03/02/2006 01:40:00*4.793*4.793*4.793*4.79275
03/02/2006 01:45:00*4.7925*4.7925*4.793*4.7925
03/02/2006 01:50:00*4.7927*4.7861*4.7927*4.777
03/02/2006 01:55:00*4.7926*4.79175*4.7926*4.7861
03/02/2006 02:00:00*4.7918*4.792*4.79225*4.79175
03/02/2006 02:05:00*4.7927*4.79325*4.79325*4.792
03/02/2006 02:10:00*4.7894*4.7925*4.79325*4.7894
03/02/2006 02:15:00*4.7899*4.79375*4.7992*4.7899
03/02/2006 02:20:00*4.79325*4.7935*4.79375*4.79325
03/02/2006 02:25:00*4.79375*4.79475*4.79475*4.7935
03/02/2006 02:30:00*4.79375*4.79425*4.79475*4.79375
03/02/2006 02:35:00*4.79375*4.79325*4.79425*4.79325
03/02/2006 02:40:00*4.79325*4.79425*4.79425*4.79325
03/02/2006 02:45:00*4.79475*4.795*4.795*4.79425
03/02/2006 02:50:00*4.795*4.79475*4.795*4.79475
03/02/2006 02:55:00*4.7948*4.7948*4.7948*4.79475
03/02/2006 03:00:00*4.7938*4.79475*4.7948*4.7938
03/02/2006 03:05:00*4.7939*4.79425*4.795*4.7939
03/02/2006 03:10:00*4.79525*4.79575*4.79575*4.79425
03/02/2006 03:15:00*4.78875*4.79575*4.796*4.78875
03/02/2006 03:20:00*4.79575*4.7955*4.79575*4.7955
03/02/2006 03:25:00*4.78935*4.79575*4.79625*4.78935
03/02/2006 03:30:00*4.789*4.789*4.79575*4.789
03/02/2006 03:35:00*4.7955*4.795*4.7955*4.789
03/02/2006 03:40:00*4.7944*4.79575*4.79575*4.7944
03/02/2006 03:45:00*4.7945*4.79525*4.79575*4.7945
03/02/2006 03:50:00*4.7941*4.79275*4.79525*4.79275
03/02/2006 03:55:00*4.7935*4.79375*4.79375*4.79275
03/02/2006 04:00:00*4.79325*4.79475*4.79475*4.79325
03/02/2006 04:05:00*4.79475*4.79375*4.79475*4.79375
03/02/2006 04:10:00*4.7945*4.7945*4.7945*4.79375
03/02/2006 04:15:00*4.7945*4.7945*4.79475*4.79425
03/02/2006 04:20:00*4.79475*4.79475*4.79475*4.7945
03/02/2006 04:25:00*4.79525*4.79725*4.79725*4.79475
03/02/2006 04:30:00*4.79525*4.796*4.79725*4.79525
03/02/2006 04:35:00*4.79475*4.79675*4.79675*4.79475
03/02/2006 04:40:00*4.797*4.79625*4.797*4.79625
03/02/2006 04:45:00*4.79625*4.79625*4.79625*4.79625
03/02/2006 04:50:00*4.7963*4.79625*4.79675*4.79625
03/02/2006 04:55:00*4.7962*4.79675*4.79675*4.7962
03/02/2006 05:00:00*4.79675*4.79775*4.79775*4.79675
03/02/2006 05:05:00*4.7922*4.79625*4.79775*4.7922
03/02/2006 05:10:00*4.7934*4.79675*4.80295*4.7934
03/02/2006 05:15:00*4.7928*4.79525*4.79675*4.7928
03/02/2006 05:20:00*4.79525*4.79525*4.79525*4.79525
03/02/2006 05:25:00*4.7919*4.79425*4.79525*4.7919
03/02/2006 05:30:00*4.7918*4.79475*4.79475*4.7918
03/02/2006 05:35:00*4.7953*4.79425*4.79575*4.79425
03/02/2006 05:40:00*4.79475*4.79475*4.79475*4.79425
03/02/2006 05:45:00*4.79625*4.79675*4.79675*4.79475
03/02/2006 05:50:00*4.7895*4.7895*4.79675*4.7895
03/02/2006 05:55:00*4.7958*4.79525*4.7958*4.7895
03/02/2006 06:00:00*4.7949*4.79575*4.79575*4.7949
03/02/2006 06:05:00*4.7956*4.79575*4.79625*4.7956
03/02/2006 06:10:00*4.79625*4.79625*4.79625*4.79575
03/02/2006 06:15:00*4.79625*4.7965*4.7965*4.79625
03/02/2006 06:20:00*4.79675*4.79575*4.79675*4.79575
03/02/2006 06:25:00*4.79625*4.79575*4.79625*4.79575
03/02/2006 06:30:00*4.79625*4.79575*4.79625*4.79575
03/02/2006 06:35:00*4.79625*4.79625*4.79625*4.79575
03/02/2006 06:40:00*4.7931*4.79575*4.79625*4.7931
03/02/2006 06:45:00*4.7953*4.7953*4.79575*4.7953
03/02/2006 06:50:00*4.7954*4.7954*4.7954*4.7953
03/02/2006 06:55:00*4.7956*4.7956*4.7956*4.7954
03/02/2006 07:00:00*4.7964*4.7964*4.7964*4.7956
03/02/2006 07:05:00*4.7963*4.7965*4.7965*4.7805
03/02/2006 07:10:00*4.7965*4.79675*4.79675*4.7965
03/02/2006 07:15:00*4.7961*4.7961*4.79675*4.7961
03/02/2006 07:20:00*4.7963*4.7963*4.7963*4.7961
03/02/2006 07:25:00*4.7963*4.79015*4.7963*4.7815
03/02/2006 07:30:00*4.7971*4.7971*4.7971*4.79015
03/02/2006 07:35:00*4.797*4.79825*4.79825*4.797
03/02/2006 07:40:00*4.7975*4.7975*4.79825*4.7975
03/02/2006 07:45:00*4.7978*4.7978*4.7978*4.7975
03/02/2006 07:50:00*4.7976*4.7976*4.7978*4.7976
03/02/2006 07:55:00*4.7974*4.7974*4.7976*4.7974
03/02/2006 08:00:00*4.7968*4.7975*4.7975*4.782
03/02/2006 08:05:00*4.7963*4.79675*4.7975*4.7963
03/02/2006 08:10:00*4.7946*4.79525*4.79675*4.7946
03/02/2006 08:15:00*4.7953*4.79675*4.79675*4.79525
03/02/2006 08:20:00*4.7957*4.79625*4.79675*4.7957
03/02/2006 08:25:00*4.7958*4.79675*4.79675*4.7958
03/02/2006 08:30:00*4.796*4.79625*4.79675*4.796
03/02/2006 08:35:00*4.7954*4.796*4.79625*4.7954
03/02/2006 08:40:00*4.79525*4.796*4.796*4.79525
03/02/2006 08:45:00*4.79675*4.79675*4.79675*4.796
03/02/2006 08:50:00*4.7975*4.7975*4.7975*4.79675
03/02/2006 08:55:00*4.7922*4.79625*4.7975*4.7922
03/02/2006 09:00:00*4.796*4.796*4.79625*4.796
03/02/2006 09:05:00*4.7928*4.79575*4.79625*4.7928
03/02/2006 09:10:00*4.79625*4.79625*4.79625*4.79575
03/02/2006 09:15:00*4.79675*4.79625*4.79675*4.796
03/02/2006 09:20:00*4.79675*4.79675*4.79675*4.79625
03/02/2006 09:25:00*4.7925*4.7975*4.7975*4.7925
03/02/2006 09:30:00*4.7967*4.79675*4.7975*4.7967
03/02/2006 09:35:00*4.7968*4.79675*4.7975*4.79675
03/02/2006 09:40:00*4.7969*4.79675*4.7975*4.79675
03/02/2006 09:45:00*4.7941*4.7975*4.7975*4.7941
03/02/2006 09:50:00*4.7968*4.79775*4.79775*4.7968
03/02/2006 09:55:00*4.7973*4.79825*4.79925*4.7973
03/02/2006 10:00:00*4.79875*4.79925*4.79925*4.79825
03/02/2006 10:05:00*4.79975*4.80025*4.80025*4.79925
03/02/2006 10:10:00*4.80275*4.80325*4.80325*4.80025
03/02/2006 10:15:00*4.80375*4.80475*4.80475*4.80325
03/02/2006 10:20:00*4.8004*4.80525*4.8055*4.8004
03/02/2006 10:25:00*4.8023*4.8055*4.80625*4.8023
03/02/2006 10:30:00*4.80675*4.80675*4.80675*4.8055
03/02/2006 10:35:00*4.8057*4.80675*4.80675*4.8057
03/02/2006 10:40:00*4.8031*4.80825*4.80825*4.8031
03/02/2006 10:45:00*4.803*4.80775*4.80825*4.803
03/02/2006 10:50:00*4.8039*4.80675*4.80775*4.8039
03/02/2006 10:55:00*4.8029*4.80575*4.81295*4.8029
03/02/2006 11:00:00*4.803*4.80575*4.80575*4.803
03/02/2006 11:05:00*4.8024*4.80375*4.80625*4.8024
03/02/2006 11:10:00*4.801*4.80475*4.80475*4.801
03/02/2006 11:15:00*4.8003*4.80325*4.80475*4.8003
03/02/2006 11:20:00*4.80375*4.80375*4.80375*4.80325
03/02/2006 11:25:00*4.80475*4.80475*4.80475*4.80375
03/02/2006 11:30:00*4.8012*4.80525*4.80525*4.8012
03/02/2006 11:35:00*4.8016*4.80475*4.81155*4.8016
03/02/2006 11:40:00*4.8027*4.80675*4.80675*4.8027
03/02/2006 11:45:00*4.803*4.80625*4.813*4.803
03/02/2006 11:50:00*4.8059*4.8059*4.80625*4.8059
03/02/2006 11:55:00*4.8042*4.8055*4.8059*4.804
03/02/2006 12:00:00*4.802*4.80425*4.80575*4.802
03/02/2006 12:05:00*4.8023*4.80475*4.8114*4.8023
03/02/2006 12:10:00*4.8015*4.8055*4.8055*4.8015
03/02/2006 12:15:00*4.8016*4.81155*4.81155*4.8016
03/02/2006 12:20:00*4.8044*4.8044*4.81155*4.8044
03/02/2006 12:25:00*4.8054*4.80625*4.80625*4.7895
03/02/2006 12:30:00*4.8052*4.8052*4.80625*4.8052
03/02/2006 12:35:00*4.805*4.805*4.8052*4.805
03/02/2006 12:40:00*4.8052*4.8052*4.8052*4.805
03/02/2006 12:45:00*4.8055*4.79925*4.8055*4.7905
03/02/2006 12:50:00*4.8056*4.8056*4.8056*4.79925
03/02/2006 12:55:00*4.806*4.806*4.806*4.8056
03/02/2006 13:00:00*4.8054*4.8054*4.806*4.8054
03/02/2006 13:05:00*4.8062*4.8062*4.8062*4.8054
03/02/2006 13:10:00*4.8056*4.8056*4.8062*4.8056
03/02/2006 13:15:00*4.8057*4.8057*4.8057*4.8056
03/02/2006 13:20:00*4.8062*4.8062*4.8062*4.8057
03/02/2006 13:25:00*4.8073*4.8073*4.8073*4.8062
03/02/2006 13:30:00*4.8073*4.8073*4.8073*4.8073
03/02/2006 13:35:00*4.8062*4.8062*4.8073*4.8062
03/02/2006 13:40:00*4.8062*4.8062*4.8062*4.8062
03/02/2006 13:45:00*4.8061*4.8061*4.8062*4.8061
03/02/2006 13:50:00*4.806*4.806*4.8061*4.806
03/02/2006 13:55:00*4.8063*4.8063*4.8063*4.806
03/02/2006 14:00:00*4.8061*4.8061*4.8063*4.8061
03/02/2006 14:05:00*4.8063*4.8063*4.8063*4.8061
03/02/2006 14:10:00*4.8063*4.8063*4.8063*4.8063
03/02/2006 14:15:00*4.8058*4.8058*4.8063*4.8058
03/02/2006 14:20:00*4.8057*4.8057*4.8058*4.8057
03/02/2006 14:25:00*4.8062*4.8062*4.8062*4.8057
03/02/2006 14:30:00*4.8058*4.8058*4.8062*4.8058
03/02/2006 14:35:00*4.8057*4.8057*4.8058*4.8057
03/02/2006 14:40:00*4.8054*4.8054*4.8057*4.8054
03/02/2006 14:45:00*4.8069*4.8069*4.8069*4.8054
03/02/2006 14:50:00*4.8066*4.8066*4.8069*4.8066
03/02/2006 14:55:00*4.8064*4.8064*4.8066*4.8064
03/02/2006 15:00:00*4.8068*4.8068*4.8068*4.8064
03/02/2006 15:05:00*4.806*4.806*4.8068*4.806
03/02/2006 15:10:00*4.8063*4.8063*4.8063*4.806
03/02/2006 15:15:00*4.8057*4.8057*4.8063*4.8057
03/02/2006 15:20:00*4.806*4.806*4.806*4.8057
03/02/2006 15:25:00*4.8063*4.8063*4.8063*4.806
03/02/2006 15:30:00*4.8063*4.8063*4.8063*4.8063
03/02/2006 15:35:00*4.8063*4.8063*4.8063*4.8063
03/02/2006 15:40:00*4.8061*4.8061*4.8063*4.8061
03/02/2006 15:45:00*4.8061*4.8061*4.8061*4.8061
03/02/2006 15:50:00*4.8063*4.8063*4.8063*4.8061
03/02/2006 15:55:00*4.8062*4.8062*4.8063*4.8062
03/02/2006 16:00:00*4.8067*4.8067*4.8067*4.8062
03/02/2006 16:05:00*4.8066*4.8066*4.8067*4.8066
03/02/2006 16:10:00*4.807*4.807*4.807*4.8066
03/02/2006 16:15:00*4.8067*4.8067*4.807*4.8067
03/02/2006 16:20:00*4.8067*4.8067*4.8067*4.8067
03/02/2006 16:25:00*4.8066*4.8066*4.8067*4.8066
03/02/2006 16:30:00*4.8063*4.8063*4.8066*4.8063
03/02/2006 16:35:00*4.8066*4.8066*4.8066*4.8063
03/02/2006 16:40:00*4.8078*4.8078*4.8078*4.8066
03/02/2006 16:45:00*4.8073*4.8073*4.8078*4.8073
03/02/2006 16:50:00*4.8061*4.8061*4.8073*4.8061
03/02/2006 16:55:00*4.8058*4.8058*4.8061*4.8058
03/02/2006 17:00:00*4.8068*4.8068*4.8068*4.8058
