12/18/2006 17:05:00*3.80445*3.8043*3.8045*3.8038
12/18/2006 17:10:00*3.804*3.8069*3.8072*3.804
12/18/2006 17:15:00*3.8072*3.8071*3.8072*3.8066
12/18/2006 17:20:00*3.80695*3.8069*3.8074*3.8065
12/18/2006 17:25:00*3.8072*3.8069*3.8074*3.8067
12/18/2006 17:30:00*3.8072*3.8069*3.8072*3.8068
12/18/2006 17:35:00*3.80695*3.807*3.8073*3.8066
12/18/2006 17:40:00*3.8073*3.807*3.8073*3.807
12/18/2006 17:45:00*3.8071*3.8072*3.8075*3.8067
12/18/2006 17:50:00*3.80705*3.8069*3.8075*3.8067
12/18/2006 17:55:00*3.8066*3.8039*3.8073*3.8039
12/18/2006 18:00:00*3.8042*3.8038*3.8044*3.8038
12/18/2006 18:05:00*3.80445*3.8041*3.80445*3.79605
12/18/2006 18:10:00*3.7962*3.8039*3.8042*3.79575
12/18/2006 18:15:00*3.8042*3.8038*3.8042*3.8037
12/18/2006 18:20:00*3.80365*3.8038*3.8041*3.79635
12/18/2006 18:25:00*3.8041*3.8041*3.8041*3.79605
12/18/2006 18:30:00*3.8038*3.79695*3.8043*3.79635
12/18/2006 18:35:00*3.80365*3.804*3.8042*3.79665
12/18/2006 18:40:00*3.8038*3.804*3.8043*3.79695
12/18/2006 18:45:00*3.8038*3.8039*3.804*3.79665
12/18/2006 18:50:00*3.80405*3.7975*3.8042*3.79665
12/18/2006 18:55:00*3.8037*3.79725*3.804*3.79725
12/18/2006 19:00:00*3.8042*3.8039*3.8042*3.79665
12/18/2006 19:05:00*3.79695*3.804*3.8043*3.79665
12/18/2006 19:10:00*3.8039*3.804*3.8042*3.79695
12/18/2006 19:15:00*3.8042*3.804*3.8043*3.79665
12/18/2006 19:20:00*3.80435*3.8042*3.80435*3.79665
12/18/2006 19:25:00*3.8043*3.8043*3.8043*3.79695
12/18/2006 19:30:00*3.79665*3.8043*3.8044*3.79605
12/18/2006 19:35:00*3.80415*3.79665*3.8043*3.79635
12/18/2006 19:40:00*3.8039*3.804*3.8043*3.79635
12/18/2006 19:45:00*3.8042*3.804*3.8043*3.79695
12/18/2006 19:50:00*3.80365*3.804*3.8043*3.79665
12/18/2006 19:55:00*3.8039*3.79665*3.8043*3.79665
12/18/2006 20:00:00*3.8038*3.8038*3.8043*3.79665
12/18/2006 20:05:00*3.80385*3.8026*3.8043*3.7975
12/18/2006 20:10:00*3.8029*3.8026*3.8029*3.79725
12/18/2006 20:15:00*3.8025*3.8027*3.803*3.79665
12/18/2006 20:20:00*3.80265*3.8026*3.803*3.79725
12/18/2006 20:25:00*3.8025*3.8028*3.8029*3.79725
12/18/2006 20:30:00*3.8027*3.8027*3.8029*3.7975
12/18/2006 20:35:00*3.80235*3.7978*3.8028*3.79725
12/18/2006 20:40:00*3.7978*3.7978*3.7978*3.7978
12/18/2006 20:45:00*3.8028*3.7975*3.8028*3.7975
12/18/2006 20:50:00*3.80295*3.79725*3.80295*3.79725
12/18/2006 20:55:00*3.8025*3.8027*3.803*3.79725
12/18/2006 21:00:00*3.8026*3.79725*3.803*3.79695
12/18/2006 21:05:00*3.80265*3.8027*3.8029*3.79725
12/18/2006 21:10:00*3.8027*3.8026*3.8029*3.79725
12/18/2006 21:15:00*3.79725*3.7975*3.8029*3.79725
12/18/2006 21:20:00*3.80285*3.8027*3.80285*3.7975
12/18/2006 21:25:00*3.8024*3.8027*3.8029*3.79695
12/18/2006 21:30:00*3.8026*3.79725*3.803*3.79695
12/18/2006 21:35:00*3.80265*3.79725*3.803*3.79695
12/18/2006 21:40:00*3.8029*3.79725*3.8029*3.79725
12/18/2006 21:45:00*3.8022*3.79635*3.8022*3.79635
12/18/2006 21:50:00*3.80165*3.802*3.8023*3.79635
12/18/2006 21:55:00*3.8016*3.79635*3.8022*3.79635
12/18/2006 22:00:00*3.8022*3.8019*3.8022*3.79635
12/18/2006 22:05:00*3.80205*3.8019*3.8023*3.79605
12/18/2006 22:10:00*3.8022*3.802*3.8023*3.79605
12/18/2006 22:15:00*3.79575*3.79605*3.8023*3.79575
12/18/2006 22:20:00*3.80185*3.802*3.8021*3.79605
12/18/2006 22:25:00*3.8021*3.79545*3.8023*3.79545
12/18/2006 22:30:00*3.8017*3.8018*3.8022*3.7949
12/18/2006 22:35:00*3.80165*3.8019*3.8022*3.79545
12/18/2006 22:40:00*3.8021*3.8019*3.8023*3.79345
12/18/2006 22:45:00*3.8018*3.79315*3.8022*3.79285
12/18/2006 22:50:00*3.80195*3.8019*3.8022*3.79255
12/18/2006 22:55:00*3.802*3.802*3.8023*3.79315
12/18/2006 23:00:00*3.8018*3.79405*3.8021*3.79345
12/18/2006 23:05:00*3.80165*3.79405*3.8022*3.79405
12/18/2006 23:10:00*3.8022*3.79405*3.8023*3.79375
12/18/2006 23:15:00*3.8022*3.79375*3.8022*3.79375
12/18/2006 23:20:00*3.80165*3.8019*3.8022*3.79375
12/18/2006 23:25:00*3.79405*3.8019*3.8022*3.79375
12/18/2006 23:30:00*3.8016*3.79285*3.8022*3.79225
12/18/2006 23:35:00*3.80205*3.802*3.8023*3.79285
12/18/2006 23:40:00*3.8021*3.8018*3.8021*3.79315
12/18/2006 23:45:00*3.8017*3.8019*3.8022*3.79345
12/18/2006 23:50:00*3.80255*3.8019*3.80255*3.79195
12/18/2006 23:55:00*3.8016*3.8019*3.8022*3.79255
12/19/2006 00:00:00*3.8018*3.79285*3.8022*3.79255
12/19/2006 00:05:00*3.80195*3.79255*3.8022*3.79255
12/19/2006 00:10:00*3.8017*3.79285*3.8022*3.79255
12/19/2006 00:15:00*3.8022*3.8019*3.8022*3.79255
12/19/2006 00:20:00*3.80165*3.8019*3.8022*3.79195
12/19/2006 00:25:00*3.8016*3.805*3.8053*3.79195
12/19/2006 00:30:00*3.8033*3.8023*3.805*3.79225
12/19/2006 00:35:00*3.80215*3.8083*3.8086*3.79255
12/19/2006 00:40:00*3.808*3.8033*3.8084*3.79195
12/19/2006 00:45:00*3.8033*3.8033*3.8033*3.8033
12/19/2006 00:50:00*3.80425*3.8033*3.80425*3.79175
12/19/2006 00:55:00*3.79195*3.79195*3.8034*3.79175
12/19/2006 01:00:00*3.803*3.8052*3.8054*3.79145
12/19/2006 01:05:00*3.80515*3.79195*3.8055*3.79145
12/19/2006 01:10:00*3.8051*3.8053*3.8057*3.79195
12/19/2006 01:15:00*3.8056*3.8052*3.8056*3.79255
12/19/2006 01:20:00*3.80545*3.8051*3.8055*3.79345
12/19/2006 01:25:00*3.8052*3.8064*3.8071*3.79435
12/19/2006 01:30:00*3.8061*3.8099*3.8107*3.79465
12/19/2006 01:35:00*3.81055*3.8092*3.81055*3.79225
12/19/2006 01:40:00*3.8093*3.8093*3.8097*3.79255
12/19/2006 01:45:00*3.8096*3.8094*3.8097*3.79285
12/19/2006 01:50:00*3.80905*3.8091*3.8097*3.79375
12/19/2006 01:55:00*3.8093*3.79465*3.8093*3.79435
12/19/2006 02:00:00*3.8091*3.8085*3.8091*3.79435
12/19/2006 02:05:00*3.80815*3.8085*3.809*3.79545
12/19/2006 02:10:00*3.8088*3.81*3.81*3.8085
12/19/2006 02:15:00*3.8088*3.8097*3.811*3.8087
12/19/2006 02:20:00*3.80965*3.8093*3.8099*3.809
12/19/2006 02:25:00*3.8096*3.81*3.8105*3.809
12/19/2006 02:30:00*3.8095*3.8103*3.811*3.809
12/19/2006 02:35:00*3.81065*3.8105*3.8109*3.809
12/19/2006 02:40:00*3.8104*3.8118*3.812*3.8098
12/19/2006 02:45:00*3.812*3.8119*3.8121*3.811
12/19/2006 02:50:00*3.8116*3.8111*3.8127*3.8106
12/19/2006 02:55:00*3.8109*3.812*3.8126*3.8109
12/19/2006 03:00:00*3.8126*3.8112*3.813*3.8103
12/19/2006 03:05:00*3.81135*3.8107*3.81135*3.81
12/19/2006 03:10:00*3.811*3.8082*3.811*3.807
12/19/2006 03:15:00*3.8082*3.8057*3.8082*3.8017
12/19/2006 03:20:00*3.8057*3.80425*3.806*3.8032
12/19/2006 03:25:00*3.80445*3.8028*3.80475*3.8025
12/19/2006 03:30:00*3.8027*3.8031*3.804*3.802
12/19/2006 03:35:00*3.8032*3.8013*3.8032*3.8005
12/19/2006 03:40:00*3.80075*3.8007*3.8015*3.80055
12/19/2006 03:45:00*3.8008*3.7998*3.8008*3.7987
12/19/2006 03:50:00*3.79975*3.8*3.8003*3.7997
12/19/2006 03:55:00*3.80015*3.801*3.801*3.7997
12/19/2006 04:00:00*3.80065*3.8002*3.801*3.8
12/19/2006 04:05:00*3.8005*3.80015*3.80115*3.7999
12/19/2006 04:10:00*3.80035*3.801*3.80115*3.7999
12/19/2006 04:15:00*3.8*3.80045*3.801*3.8
12/19/2006 04:20:00*3.79945*3.8*3.801*3.799
12/19/2006 04:25:00*3.7999*3.7995*3.80055*3.7994
12/19/2006 04:30:00*3.80015*3.8018*3.80245*3.799
12/19/2006 04:35:00*3.8018*3.8015*3.80215*3.8005
12/19/2006 04:40:00*3.80205*3.8022*3.80415*3.801
12/19/2006 04:45:00*3.80235*3.8026*3.80315*3.801
12/19/2006 04:50:00*3.80295*3.80335*3.80365*3.802
12/19/2006 04:55:00*3.803*3.80315*3.80385*3.8025
12/19/2006 05:00:00*3.80345*3.803*3.80345*3.803
12/19/2006 05:05:00*3.80415*3.8053*3.80615*3.802
12/19/2006 05:10:00*3.805*3.80615*3.80695*3.805
12/19/2006 05:15:00*3.805*3.806*3.80645*3.805
12/19/2006 05:20:00*3.80595*3.8055*3.807*3.8055
12/19/2006 05:25:00*3.80595*3.806*3.807*3.805
12/19/2006 05:30:00*3.80545*3.805*3.80635*3.805
12/19/2006 05:35:00*3.80565*3.8052*3.80625*3.8045
12/19/2006 05:40:00*3.805*3.805*3.80545*3.804
12/19/2006 05:45:00*3.80455*3.8045*3.805*3.80385
12/19/2006 05:50:00*3.804*3.8048*3.805*3.804
12/19/2006 05:55:00*3.8048*3.80475*3.8055*3.804
12/19/2006 06:00:00*3.806*3.805*3.806*3.80455
12/19/2006 06:05:00*3.80495*3.803*3.805*3.803
12/19/2006 06:10:00*3.80405*3.8045*3.80515*3.803
12/19/2006 06:15:00*3.804*3.80375*3.8045*3.80375
12/19/2006 06:20:00*3.80415*3.8067*3.80755*3.803
12/19/2006 06:25:00*3.808*3.8074*3.808*3.80625
12/19/2006 06:30:00*3.807*3.8086*3.81*3.80695
12/19/2006 06:35:00*3.80895*3.8099*3.8117*3.80705
12/19/2006 06:40:00*3.80975*3.8125*3.8125*3.80975
12/19/2006 06:45:00*3.81355*3.8137*3.814*3.81215
12/19/2006 06:50:00*3.81375*3.8129*3.814*3.812
12/19/2006 06:55:00*3.81305*3.81175*3.814*3.81175
12/19/2006 07:00:00*3.812*3.8129*3.813*3.81105
12/19/2006 07:05:00*3.81305*3.8132*3.8137*3.81185
12/19/2006 07:10:00*3.81325*3.815*3.8162*3.8132
12/19/2006 07:15:00*3.81505*3.817*3.817*3.81455
12/19/2006 07:20:00*3.81585*3.81445*3.817*3.81375
12/19/2006 07:25:00*3.81455*3.81505*3.8158*3.814
12/19/2006 07:30:00*3.8151*3.8168*3.817*3.815
12/19/2006 07:35:00*3.816*3.817*3.818*3.81555
12/19/2006 07:40:00*3.81685*3.8168*3.8172*3.816
12/19/2006 07:45:00*3.817*3.817*3.817*3.816
12/19/2006 07:50:00*3.81695*3.8152*3.817*3.81475
12/19/2006 07:55:00*3.81475*3.815*3.816*3.81455
12/19/2006 08:00:00*3.81455*3.8147*3.815*3.814
12/19/2006 08:05:00*3.81485*3.8143*3.815*3.8135
12/19/2006 08:10:00*3.81375*3.811*3.8143*3.81055
12/19/2006 08:15:00*3.81065*3.8114*3.812*3.81065
12/19/2006 08:20:00*3.8115*3.8128*3.814*3.81115
12/19/2006 08:25:00*3.81185*3.813*3.814*3.81185
12/19/2006 08:30:00*3.81225*3.8123*3.813*3.81205
12/19/2006 08:35:00*3.8127*3.813*3.814*3.81125
12/19/2006 08:40:00*3.8133*3.81255*3.814*3.812
12/19/2006 08:45:00*3.8127*3.8136*3.8139*3.81255
12/19/2006 08:50:00*3.81365*3.812*3.814*3.81155
12/19/2006 08:55:00*3.813*3.8133*3.814*3.812
12/19/2006 09:05:00*3.81325*3.8133*3.814*3.81275
12/19/2006 09:10:00*3.8135*3.8138*3.8138*3.8133
12/19/2006 09:15:00*3.81395*3.8129*3.81435*3.8125
12/19/2006 09:20:00*3.81365*3.813*3.81365*3.81135
12/19/2006 09:25:00*3.81255*3.8115*3.814*3.811
12/19/2006 09:30:00*3.81105*3.812*3.81205*3.81
12/19/2006 09:35:00*3.812*3.8138*3.81435*3.81
12/19/2006 09:40:00*3.8133*3.81295*3.8138*3.8126
12/19/2006 09:45:00*3.813*3.814*3.814*3.812
12/19/2006 09:50:00*3.813*3.813*3.814*3.812
12/19/2006 09:55:00*3.813*3.8126*3.81335*3.8123
12/19/2006 10:00:00*3.81305*3.813*3.81335*3.8116
12/19/2006 10:05:00*3.81345*3.8128*3.81465*3.811
12/19/2006 10:10:00*3.8134*3.81115*3.81365*3.8098
12/19/2006 10:15:00*3.81315*3.818*3.81825*3.81
12/19/2006 10:20:00*3.818*3.81975*3.82015*3.8163
12/19/2006 10:25:00*3.81945*3.819*3.825*3.818
12/19/2006 10:30:00*3.819*3.817*3.819*3.817
12/19/2006 10:35:00*3.81725*3.817*3.818*3.816
12/19/2006 10:40:00*3.818*3.8157*3.818*3.8156
12/19/2006 10:45:00*3.81575*3.8162*3.817*3.815
12/19/2006 10:50:00*3.81675*3.8174*3.819*3.8155
12/19/2006 10:55:00*3.8175*3.818*3.81895*3.815
12/19/2006 11:00:00*3.81865*3.8222*3.82265*3.817
12/19/2006 11:05:00*3.8223*3.821*3.82265*3.82
12/19/2006 11:10:00*3.82095*3.8231*3.82325*3.8203
12/19/2006 11:15:00*3.82295*3.8223*3.82325*3.822
12/19/2006 11:20:00*3.822*3.823*3.823*3.822
12/19/2006 11:25:00*3.823*3.824*3.824*3.821
12/19/2006 11:30:00*3.823*3.8248*3.825*3.8228
12/19/2006 11:35:00*3.8243*3.8266*3.828*3.8243
12/19/2006 11:40:00*3.827*3.8245*3.827*3.8235
12/19/2006 11:45:00*3.82545*3.826*3.828*3.8245
12/19/2006 11:50:00*3.82785*3.8249*3.82925*3.8249
12/19/2006 11:55:00*3.82725*3.8265*3.828*3.824
12/19/2006 12:00:00*3.828*3.824*3.828*3.823
12/19/2006 12:05:00*3.82375*3.8233*3.824*3.8233
12/19/2006 12:10:00*3.82495*3.82405*3.82495*3.8233
12/19/2006 12:15:00*3.82405*3.82405*3.82405*3.82405
12/19/2006 12:20:00*3.82415*3.8228*3.82425*3.8228
12/19/2006 12:25:00*3.82305*3.82255*3.82305*3.82255
12/19/2006 12:30:00*3.8221*3.82255*3.82305*3.82195
12/19/2006 12:35:00*3.82335*3.8223*3.82335*3.8223
12/19/2006 12:40:00*3.8223*3.8223*3.8223*3.8223
12/19/2006 12:45:00*3.8223*3.8223*3.8223*3.8223
12/19/2006 12:50:00*3.82315*3.82315*3.82315*3.8223
12/19/2006 12:55:00*3.82315*3.82315*3.82315*3.82315
12/19/2006 13:00:00*3.82315*3.82315*3.82315*3.82315
12/19/2006 13:05:00*3.82255*3.8225*3.82315*3.8225
12/19/2006 13:10:00*3.82255*3.8218*3.82255*3.8218
12/19/2006 13:15:00*3.8218*3.8218*3.8218*3.8218
12/19/2006 13:20:00*3.82235*3.8213*3.82455*3.8213
12/19/2006 13:25:00*3.8213*3.8213*3.8213*3.8213
12/19/2006 13:30:00*3.8213*3.8213*3.8213*3.8213
12/19/2006 13:35:00*3.82175*3.8211*3.82175*3.8211
12/19/2006 13:40:00*3.82175*3.8213*3.82175*3.8211
12/19/2006 13:45:00*3.8213*3.8213*3.8213*3.8213
12/19/2006 13:50:00*3.82125*3.8218*3.8218*3.82125
12/19/2006 13:55:00*3.8217*3.8201*3.8218*3.8201
12/19/2006 14:00:00*3.8201*3.8201*3.8201*3.8201
12/19/2006 14:05:00*3.82055*3.8208*3.8213*3.8201
12/19/2006 14:10:00*3.8208*3.8208*3.8208*3.8208
12/19/2006 14:15:00*3.8208*3.8208*3.8208*3.8208
12/19/2006 14:20:00*3.82175*3.8211*3.824*3.8208
12/19/2006 14:25:00*3.8211*3.8211*3.8211*3.8211
12/19/2006 14:30:00*3.824*3.8235*3.8253*3.8211
12/19/2006 14:35:00*3.82395*3.8235*3.8265*3.8235
12/19/2006 14:40:00*3.8233*3.8228*3.8235*3.8228
12/19/2006 14:45:00*3.8228*3.8228*3.8228*3.8228
12/19/2006 14:50:00*3.82355*3.8216*3.824*3.8216
12/19/2006 14:55:00*3.8213*3.821*3.8217*3.8199
12/19/2006 15:00:00*3.8209*3.8211*3.8216*3.8208
12/19/2006 15:05:00*3.8208*3.8217*3.8242*3.8205
12/19/2006 15:10:00*3.822*3.822*3.822*3.8213
12/19/2006 15:15:00*3.8217*3.8216*3.822*3.8209
12/19/2006 15:20:00*3.82165*3.8215*3.8219*3.8212
12/19/2006 15:25:00*3.8216*3.8215*3.8219*3.8215
12/19/2006 15:30:00*3.8218*3.8215*3.8218*3.8215
12/19/2006 15:35:00*3.82175*3.8216*3.822*3.8212
12/19/2006 15:40:00*3.8212*3.8216*3.8219*3.8212
12/19/2006 15:45:00*3.8212*3.8218*3.822*3.8212
12/19/2006 15:50:00*3.82235*3.822*3.82235*3.8212
12/19/2006 15:55:00*3.822*3.8213*3.822*3.8213
12/19/2006 16:00:00*3.8216*3.824*3.8241*3.8213
12/19/2006 16:05:00*3.82425*3.8217*3.8243*3.8213
12/19/2006 16:10:00*3.8221*3.822*3.8223*3.8216
12/19/2006 16:15:00*3.822*3.8216*3.8222*3.8213
12/19/2006 16:20:00*3.82175*3.8218*3.8223*3.8213
12/19/2006 16:25:00*3.8219*3.8218*3.8221*3.8215
12/19/2006 16:30:00*3.8215*3.8232*3.8234*3.8215
12/19/2006 16:35:00*3.823*3.8228*3.82345*3.8213
12/19/2006 16:40:00*3.8226*3.8217*3.8232*3.8217
12/19/2006 16:45:00*3.822*3.8216*3.8221*3.8214
12/19/2006 16:50:00*3.82165*3.8218*3.8221*3.8214
12/19/2006 16:55:00*3.8217*3.8218*3.8223*3.8214
12/19/2006 17:00:00*3.8218*3.8246*3.825*3.8217
