01/02/2007 17:05:00*3.82855*3.8278*3.82855*3.8278
01/02/2007 17:10:00*3.8291*3.829*3.8297*3.8278
01/02/2007 17:15:00*3.8292*3.8289*3.8292*3.8281
01/02/2007 17:20:00*3.82885*3.8288*3.829*3.8285
01/02/2007 17:25:00*3.8286*3.8289*3.8289*3.8285
01/02/2007 17:30:00*3.8288*3.8288*3.8292*3.8285
01/02/2007 17:35:00*3.82885*3.8288*3.8291*3.8283
01/02/2007 17:40:00*3.8285*3.8283*3.8288*3.8283
01/02/2007 17:45:00*3.8285*3.8288*3.8288*3.8283
01/02/2007 17:50:00*3.82875*3.8285*3.8291*3.8285
01/02/2007 17:55:00*3.8283*3.8285*3.8288*3.8283
01/02/2007 18:00:00*3.8283*3.8291*3.8294*3.8283
01/02/2007 18:05:00*3.82885*3.8297*3.83*3.82615
01/02/2007 18:10:00*3.8294*3.8294*3.8297*3.82615
01/02/2007 18:15:00*3.8291*3.82555*3.8294*3.82555
01/02/2007 18:20:00*3.82935*3.828*3.82935*3.82525
01/02/2007 18:25:00*3.8283*3.8285*3.8288*3.8247
01/02/2007 18:30:00*3.8288*3.8283*3.8288*3.825
01/02/2007 18:35:00*3.82775*3.8274*3.8283*3.8244
01/02/2007 18:40:00*3.8277*3.8277*3.8277*3.82385
01/02/2007 18:45:00*3.828*3.8241*3.828*3.8241
01/02/2007 18:50:00*3.82805*3.8277*3.82805*3.82355
01/02/2007 18:55:00*3.8274*3.8277*3.828*3.82385
01/02/2007 19:00:00*3.8274*3.828*3.8285*3.8241
01/02/2007 19:05:00*3.82715*3.82525*3.8285*3.8247
01/02/2007 19:10:00*3.8285*3.828*3.8285*3.825
01/02/2007 19:15:00*3.8283*3.8247*3.8283*3.8247
01/02/2007 19:20:00*3.82775*3.825*3.8283*3.8244
01/02/2007 19:25:00*3.8275*3.8272*3.8276*3.825
01/02/2007 19:30:00*3.8272*3.8272*3.8274*3.82555
01/02/2007 19:35:00*3.82815*3.8272*3.82815*3.82585
01/02/2007 19:40:00*3.8274*3.8273*3.8277*3.8269
01/02/2007 19:45:00*3.8274*3.8267*3.8275*3.8267
01/02/2007 19:50:00*3.8273*3.8272*3.8275*3.8267
01/02/2007 19:55:00*3.8274*3.8272*3.82755*3.8267
01/02/2007 20:00:00*3.8273*3.8272*3.8275*3.82645
01/02/2007 20:05:00*3.82835*3.8272*3.82835*3.82615
01/02/2007 20:10:00*3.8273*3.82645*3.8275*3.82615
01/02/2007 20:15:00*3.8274*3.8272*3.8274*3.82615
01/02/2007 20:20:00*3.82805*3.8272*3.82805*3.82645
01/02/2007 20:25:00*3.8273*3.8275*3.8275*3.8267
01/02/2007 20:30:00*3.8271*3.8269*3.8275*3.8268
01/02/2007 20:35:00*3.82775*3.8272*3.82775*3.8268
01/02/2007 20:40:00*3.8271*3.8273*3.82755*3.8271
01/02/2007 20:45:00*3.827*3.8272*3.82755*3.827
01/02/2007 20:50:00*3.82785*3.8271*3.82785*3.827
01/02/2007 20:55:00*3.8272*3.8272*3.82755*3.8271
01/02/2007 21:00:00*3.8271*3.8271*3.82755*3.827
01/02/2007 21:05:00*3.82725*3.82765*3.82785*3.827
01/02/2007 21:10:00*3.8272*3.8273*3.82785*3.8269
01/02/2007 21:15:00*3.827*3.8272*3.82815*3.8269
01/02/2007 21:20:00*3.82785*3.8272*3.82785*3.8269
01/02/2007 21:25:00*3.827*3.82845*3.82845*3.8269
01/02/2007 21:30:00*3.827*3.8272*3.82845*3.8269
01/02/2007 21:35:00*3.82785*3.82785*3.82815*3.8269
01/02/2007 21:40:00*3.827*3.8272*3.82785*3.827
01/02/2007 21:45:00*3.8273*3.8272*3.82845*3.8269
01/02/2007 21:50:00*3.82785*3.8272*3.82785*3.8269
01/02/2007 21:55:00*3.8269*3.8272*3.82845*3.8269
01/02/2007 22:00:00*3.82845*3.8272*3.82845*3.8269
01/02/2007 22:05:00*3.82785*3.82785*3.82815*3.8269
01/02/2007 22:10:00*3.8274*3.82785*3.82815*3.8269
01/02/2007 22:15:00*3.82785*3.82785*3.82785*3.82785
01/02/2007 22:20:00*3.82725*3.82785*3.82815*3.8269
01/02/2007 22:25:00*3.8272*3.8272*3.82785*3.8272
01/02/2007 22:30:00*3.827*3.827*3.82845*3.8269
01/02/2007 22:35:00*3.82685*3.82815*3.82845*3.82685
01/02/2007 22:40:00*3.8272*3.82875*3.82875*3.8268
01/02/2007 22:45:00*3.8275*3.8271*3.82875*3.8268
01/02/2007 22:50:00*3.82705*3.82875*3.82905*3.8268
01/02/2007 22:55:00*3.8272*3.82875*3.82905*3.8269
01/02/2007 23:00:00*3.8272*3.8272*3.8293*3.827
01/02/2007 23:05:00*3.8274*3.8272*3.82875*3.8268
01/02/2007 23:10:00*3.8275*3.82815*3.82815*3.8269
01/02/2007 23:15:00*3.8274*3.82815*3.82815*3.8269
01/02/2007 23:20:00*3.82725*3.8273*3.82815*3.8269
01/02/2007 23:25:00*3.8274*3.827*3.8277*3.8267
01/02/2007 23:30:00*3.8274*3.8271*3.82755*3.8268
01/02/2007 23:35:00*3.82715*3.8271*3.8274*3.827
01/02/2007 23:40:00*3.827*3.8273*3.8276*3.82615
01/02/2007 23:45:00*3.8274*3.82645*3.8276*3.82585
01/02/2007 23:50:00*3.8272*3.827*3.8276*3.82645
01/02/2007 23:55:00*3.8274*3.8272*3.8293*3.8268
01/03/2007 00:00:00*3.82845*3.8269*3.82845*3.8269
01/03/2007 00:05:00*3.82715*3.8271*3.82845*3.8269
01/03/2007 00:10:00*3.8268*3.8273*3.8277*3.82645
01/03/2007 00:15:00*3.8274*3.82585*3.8276*3.82585
01/03/2007 00:20:00*3.82745*3.8272*3.8277*3.82525
01/03/2007 00:25:00*3.8274*3.8272*3.8274*3.82555
01/03/2007 00:30:00*3.8274*3.82525*3.8274*3.82525
01/03/2007 00:35:00*3.82845*3.8272*3.82845*3.82525
01/03/2007 00:40:00*3.8274*3.8272*3.8274*3.8271
01/03/2007 00:45:00*3.8272*3.8271*3.8275*3.82555
01/03/2007 00:50:00*3.82715*3.8272*3.8275*3.82555
01/03/2007 00:55:00*3.8271*3.827*3.82765*3.825
01/03/2007 01:00:00*3.8272*3.8271*3.8275*3.825
01/03/2007 01:05:00*3.82805*3.8276*3.82845*3.82525
01/03/2007 01:10:00*3.8273*3.8276*3.82815*3.82575
01/03/2007 01:15:00*3.8278*3.8278*3.8282*3.82605
01/03/2007 01:20:00*3.82725*3.82815*3.82815*3.82575
01/03/2007 01:25:00*3.82815*3.82815*3.82815*3.82815
01/03/2007 01:30:00*3.82855*3.82665*3.82855*3.82605
01/03/2007 01:35:00*3.82845*3.8276*3.82845*3.82635
01/03/2007 01:40:00*3.828*3.8278*3.828*3.8274
01/03/2007 01:45:00*3.8276*3.8276*3.828*3.82635
01/03/2007 01:50:00*3.82855*3.82635*3.82855*3.82635
01/03/2007 01:55:00*3.8279*3.8277*3.828*3.82515
01/03/2007 02:00:00*3.8273*3.8276*3.828*3.82545
01/03/2007 02:05:00*3.82855*3.828*3.829*3.82575
01/03/2007 02:10:00*3.8279*3.8287*3.83*3.8276
01/03/2007 02:15:00*3.8285*3.8286*3.83*3.828
01/03/2007 02:20:00*3.82975*3.8286*3.83*3.8281
01/03/2007 02:25:00*3.8287*3.8313*3.832*3.8281
01/03/2007 02:30:00*3.8316*3.832*3.832*3.8296
01/03/2007 02:35:00*3.83025*3.8298*3.832*3.8295
01/03/2007 02:40:00*3.8299*3.8289*3.8301*3.8285
01/03/2007 02:45:00*3.8288*3.8295*3.83*3.8286
01/03/2007 02:50:00*3.83005*3.8285*3.83005*3.8283
01/03/2007 02:55:00*3.8284*3.8287*3.8291*3.8266
01/03/2007 03:00:00*3.8282*3.8277*3.829*3.8273
01/03/2007 03:05:00*3.8275*3.8268*3.82825*3.8264
01/03/2007 03:10:00*3.8267*3.8271*3.8273*3.8259
01/03/2007 03:15:00*3.8272*3.8266*3.8275*3.8262
01/03/2007 03:20:00*3.82645*3.8252*3.82665*3.824
01/03/2007 03:25:00*3.8253*3.8258*3.826*3.8248
01/03/2007 03:30:00*3.82605*3.8247*3.82605*3.8242
01/03/2007 03:35:00*3.82475*3.8253*3.82585*3.8237
01/03/2007 03:40:00*3.82595*3.829*3.82925*3.825
01/03/2007 03:45:00*3.82875*3.8284*3.82955*3.8275
01/03/2007 03:50:00*3.82865*3.8285*3.82995*3.8274
01/03/2007 03:55:00*3.829*3.8292*3.83065*3.8285
01/03/2007 04:00:00*3.82995*3.8298*3.82995*3.8287
01/03/2007 04:05:00*3.82925*3.8292*3.83015*3.828
01/03/2007 04:10:00*3.83045*3.83015*3.83105*3.8291
01/03/2007 04:15:00*3.8292*3.8298*3.83105*3.8292
01/03/2007 04:20:00*3.82935*3.829*3.8298*3.828
01/03/2007 04:25:00*3.82895*3.8277*3.82915*3.8272
01/03/2007 04:30:00*3.82885*3.8263*3.82905*3.826
01/03/2007 04:35:00*3.82695*3.827*3.827*3.8257
01/03/2007 04:40:00*3.826*3.8265*3.82745*3.826
01/03/2007 04:45:00*3.827*3.827*3.827*3.8265
01/03/2007 04:50:00*3.82715*3.8279*3.82865*3.8265
01/03/2007 04:55:00*3.8273*3.828*3.828*3.8267
01/03/2007 05:00:00*3.827*3.8272*3.82805*3.8267
01/03/2007 05:05:00*3.82725*3.826*3.82765*3.825
01/03/2007 05:10:00*3.8261*3.8237*3.82645*3.8237
01/03/2007 05:15:00*3.82405*3.8257*3.82655*3.8235
01/03/2007 05:20:00*3.82625*3.826*3.82655*3.8252
01/03/2007 05:25:00*3.82605*3.8257*3.828*3.8252
01/03/2007 05:30:00*3.82575*3.82595*3.82665*3.824
01/03/2007 05:35:00*3.82625*3.825*3.82675*3.8245
01/03/2007 05:40:00*3.82545*3.8252*3.82545*3.8235
01/03/2007 05:45:00*3.8255*3.824*3.82615*3.824
01/03/2007 05:50:00*3.82525*3.8245*3.826*3.824
01/03/2007 05:55:00*3.825*3.8245*3.82525*3.824
01/03/2007 06:00:00*3.82505*3.8245*3.82505*3.8245
01/03/2007 06:05:00*3.82505*3.8243*3.82505*3.8236
01/03/2007 06:10:00*3.82335*3.82405*3.825*3.823
01/03/2007 06:15:00*3.82425*3.82405*3.82425*3.82405
01/03/2007 06:20:00*3.82385*3.82475*3.825*3.82385
01/03/2007 06:25:00*3.82505*3.825*3.82555*3.8242
01/03/2007 06:30:00*3.825*3.825*3.825*3.825
01/03/2007 06:35:00*3.82505*3.8258*3.82655*3.824
01/03/2007 06:40:00*3.82575*3.826*3.82605*3.825
01/03/2007 06:45:00*3.82655*3.826*3.82675*3.8257
01/03/2007 06:50:00*3.82615*3.8253*3.82675*3.825
01/03/2007 06:55:00*3.826*3.82425*3.826*3.824
01/03/2007 07:00:00*3.825*3.8239*3.825*3.8239
01/03/2007 07:05:00*3.82365*3.8239*3.82435*3.82365
01/03/2007 07:10:00*3.82435*3.825*3.82645*3.8239
01/03/2007 07:15:00*3.8248*3.825*3.82545*3.824
01/03/2007 07:20:00*3.82545*3.825*3.82545*3.8246
01/03/2007 07:25:00*3.82535*3.8253*3.82625*3.8246
01/03/2007 07:30:00*3.82585*3.8246*3.826*3.8244
01/03/2007 07:35:00*3.82495*3.8275*3.82815*3.824
01/03/2007 07:40:00*3.826*3.8269*3.82815*3.826
01/03/2007 07:45:00*3.82765*3.82795*3.82845*3.8267
01/03/2007 07:50:00*3.8274*3.8274*3.82815*3.827
01/03/2007 07:55:00*3.82815*3.827*3.82865*3.827
01/03/2007 08:00:00*3.82765*3.8273*3.82785*3.827
01/03/2007 08:05:00*3.82745*3.8277*3.82835*3.827
01/03/2007 08:10:00*3.8278*3.8288*3.83005*3.8277
01/03/2007 08:15:00*3.829*3.827*3.82945*3.827
01/03/2007 08:20:00*3.82795*3.8279*3.82895*3.827
01/03/2007 08:25:00*3.82795*3.828*3.82915*3.826
01/03/2007 08:30:00*3.829*3.828*3.829*3.8278
01/03/2007 08:35:00*3.82895*3.8285*3.82895*3.828
01/03/2007 08:40:00*3.82925*3.829*3.83005*3.8284
01/03/2007 08:45:00*3.82945*3.8288*3.82945*3.8288
01/03/2007 08:50:00*3.82865*3.8285*3.82945*3.827
01/03/2007 08:55:00*3.829*3.829*3.82945*3.828
01/03/2007 09:00:00*3.82945*3.828*3.82965*3.8278
01/03/2007 09:05:00*3.82885*3.8282*3.82945*3.828
01/03/2007 09:10:00*3.82915*3.829*3.82955*3.8281
01/03/2007 09:15:00*3.828*3.828*3.82945*3.828
01/03/2007 09:20:00*3.82895*3.829*3.829*3.828
01/03/2007 09:25:00*3.82905*3.828*3.82915*3.828
01/03/2007 09:30:00*3.82935*3.829*3.82965*3.828
01/03/2007 09:35:00*3.82965*3.82915*3.82965*3.8267
01/03/2007 09:40:00*3.82935*3.82915*3.82935*3.827
01/03/2007 09:45:00*3.82935*3.8286*3.82935*3.8286
01/03/2007 09:50:00*3.82905*3.82875*3.82985*3.8278
01/03/2007 09:55:00*3.82825*3.8262*3.82875*3.8259
01/03/2007 10:00:00*3.82675*3.8272*3.82775*3.8259
01/03/2007 10:05:00*3.82785*3.827*3.82935*3.826
01/03/2007 10:10:00*3.82835*3.82835*3.829*3.827
01/03/2007 10:15:00*3.8282*3.829*3.83035*3.828
01/03/2007 10:20:00*3.82955*3.82935*3.82985*3.828
01/03/2007 10:25:00*3.82915*3.8285*3.82955*3.828
01/03/2007 10:30:00*3.829*3.829*3.82965*3.828
01/03/2007 10:35:00*3.82995*3.829*3.82995*3.8288
01/03/2007 10:40:00*3.828*3.829*3.82985*3.828
01/03/2007 10:45:00*3.83005*3.8306*3.83135*3.829
01/03/2007 10:50:00*3.83085*3.8309*3.83235*3.8303
01/03/2007 10:55:00*3.83145*3.8293*3.83145*3.829
01/03/2007 11:00:00*3.83035*3.83*3.83185*3.8292
01/03/2007 11:05:00*3.83135*3.831*3.83235*3.829
01/03/2007 11:10:00*3.83135*3.8304*3.83155*3.8298
01/03/2007 11:15:00*3.83*3.8298*3.83135*3.829
01/03/2007 11:20:00*3.83065*3.82985*3.83085*3.829
01/03/2007 11:25:00*3.83*3.83*3.83235*3.829
01/03/2007 11:30:00*3.83095*3.8294*3.83095*3.8294
01/03/2007 11:35:00*3.83005*3.8297*3.83045*3.829
01/03/2007 11:40:00*3.83055*3.829*3.83085*3.829
01/03/2007 11:45:00*3.83*3.8311*3.83185*3.829
01/03/2007 11:50:00*3.83125*3.8307*3.83185*3.83
01/03/2007 11:55:00*3.831*3.8311*3.83195*3.8306
01/03/2007 12:00:00*3.8311*3.831*3.83215*3.831
01/03/2007 12:05:00*3.83155*3.83265*3.83465*3.831
01/03/2007 12:10:00*3.83215*3.83325*3.83335*3.8321
01/03/2007 12:15:00*3.83315*3.83095*3.83325*3.83095
01/03/2007 12:20:00*3.8303*3.831*3.83195*3.8301
01/03/2007 12:25:00*3.83155*3.8294*3.83155*3.8294
01/03/2007 12:30:00*3.82945*3.83095*3.83095*3.8288
01/03/2007 12:35:00*3.83085*3.83045*3.83115*3.8298
01/03/2007 12:40:00*3.83005*3.82995*3.83045*3.8294
01/03/2007 12:45:00*3.8281*3.8278*3.82995*3.8278
01/03/2007 12:50:00*3.82825*3.82865*3.8288*3.8278
01/03/2007 12:55:00*3.8298*3.82985*3.82985*3.82865
01/03/2007 13:00:00*3.82985*3.82985*3.82985*3.82985
01/03/2007 13:05:00*3.82935*3.82955*3.82985*3.82935
01/03/2007 13:10:00*3.8293*3.82935*3.8298*3.8285
01/03/2007 13:15:00*3.82935*3.82935*3.82935*3.82935
01/03/2007 13:20:00*3.82985*3.82985*3.82985*3.82935
01/03/2007 13:25:00*3.8303*3.82985*3.8303*3.8291
01/03/2007 13:30:00*3.8323*3.8312*3.8353*3.82985
01/03/2007 13:35:00*3.82625*3.8341*3.8346*3.82625
01/03/2007 13:40:00*3.8323*3.83085*3.8341*3.83085
01/03/2007 13:45:00*3.8321*3.83165*3.8321*3.83085
01/03/2007 13:50:00*3.83205*3.8323*3.8323*3.83165
01/03/2007 14:00:00*3.8323*3.8323*3.8323*3.8323
01/03/2007 14:05:00*3.83235*3.8326*3.8326*3.8315
01/03/2007 14:10:00*3.8326*3.8326*3.8326*3.8326
01/03/2007 14:15:00*3.83205*3.8331*3.8331*3.83205
01/03/2007 14:20:00*3.8331*3.8335*3.834*3.83265
01/03/2007 14:25:00*3.8346*3.8346*3.8346*3.8335
01/03/2007 14:30:00*3.8346*3.8346*3.8346*3.8346
01/03/2007 14:35:00*3.83465*3.83465*3.83465*3.8346
01/03/2007 14:40:00*3.8331*3.8331*3.83465*3.8331
01/03/2007 14:45:00*3.8333*3.8346*3.8346*3.8331
01/03/2007 14:50:00*3.83455*3.8368*3.8376*3.83455
01/03/2007 14:55:00*3.8368*3.8368*3.8368*3.8368
01/03/2007 15:00:00*3.8371*3.8373*3.8373*3.8368
01/03/2007 15:05:00*3.83725*3.8406*3.8418*3.83725
01/03/2007 15:10:00*3.8401*3.8385*3.8406*3.8383
01/03/2007 15:15:00*3.8388*3.8398*3.8398*3.8385
01/03/2007 15:20:00*3.84025*3.8401*3.84025*3.8398
01/03/2007 15:25:00*3.8398*3.8398*3.8401*3.8398
01/03/2007 15:30:00*3.8398*3.8398*3.8398*3.8398
01/03/2007 15:35:00*3.83975*3.83975*3.8398*3.83975
01/03/2007 15:40:00*3.83975*3.83975*3.83975*3.83975
01/03/2007 15:45:00*3.8396*3.8393*3.83975*3.8393
01/03/2007 15:50:00*3.83935*3.8396*3.8403*3.8393
01/03/2007 15:55:00*3.8393*3.8391*3.8396*3.8391
01/03/2007 16:00:00*3.8391*3.8398*3.8398*3.8388
01/03/2007 16:05:00*3.84015*3.8399*3.8406*3.839
01/03/2007 16:10:00*3.8399*3.8399*3.8399*3.8399
01/03/2007 16:15:00*3.8399*3.8399*3.8399*3.8399
01/03/2007 16:20:00*3.83935*3.83935*3.8399*3.83935
01/03/2007 16:25:00*3.8396*3.8396*3.8396*3.83935
01/03/2007 16:30:00*3.8398*3.8398*3.8398*3.8396
01/03/2007 16:35:00*3.8399*3.83975*3.8399*3.83975
01/03/2007 16:40:00*3.83975*3.83975*3.83975*3.83975
01/03/2007 16:45:00*3.83975*3.8392*3.8401*3.8392
01/03/2007 16:50:00*3.83915*3.8393*3.8401*3.8377
01/03/2007 16:55:00*3.8393*3.8393*3.8393*3.8393
01/03/2007 17:00:00*3.8392*3.8428*3.8429*3.8392
