06/12/2007 17:05:00*3.8379*3.8381*3.84005*3.8379
06/12/2007 17:10:00*3.8339*3.8339*3.8381*3.8336
06/12/2007 17:15:00*3.8342*3.8339*3.8342*3.8336
06/12/2007 17:20:00*3.8341*3.8339*3.8342*3.8336
06/12/2007 17:25:00*3.8342*3.8339*3.8342*3.8338
06/12/2007 17:30:00*3.8342*3.8327*3.8342*3.8325
06/12/2007 17:35:00*3.8326*3.8326*3.8329*3.8323
06/12/2007 17:40:00*3.8327*3.8326*3.833*3.8323
06/12/2007 17:45:00*3.8328*3.8326*3.8329*3.8323
06/12/2007 17:50:00*3.8323*3.8327*3.83315*3.8323
06/12/2007 17:55:00*3.8326*3.8326*3.8329*3.8325
06/12/2007 18:00:00*3.8327*3.8326*3.8329*3.8325
06/12/2007 18:05:00*3.8327*3.8371*3.8388*3.8326
06/12/2007 18:10:00*3.8364*3.8391*3.8392*3.8363
06/12/2007 18:15:00*3.8366*3.8364*3.8391*3.8364
06/12/2007 18:20:00*3.8371*3.8382*3.8393*3.8363
06/12/2007 18:25:00*3.8387*3.8381*3.8393*3.8363
06/12/2007 18:30:00*3.8365*3.8371*3.8391*3.8363
06/12/2007 18:35:00*3.8379*3.8365*3.8393*3.8361
06/12/2007 18:40:00*3.8369*3.839*3.8394*3.8363
06/12/2007 18:45:00*3.8364*3.8371*3.8393*3.8362
06/12/2007 18:50:00*3.8365*3.8371*3.8393*3.83635
06/12/2007 18:55:00*3.8365*3.8365*3.8392*3.8361
06/12/2007 19:00:00*3.8392*3.8371*3.8393*3.8362
06/12/2007 19:05:00*3.8365*3.8365*3.8391*3.8362
06/12/2007 19:10:00*3.8381*3.837*3.8389*3.8326
06/12/2007 19:15:00*3.8365*3.8381*3.8391*3.8362
06/12/2007 19:20:00*3.8365*3.8406*3.8406*3.8362
06/12/2007 19:25:00*3.8403*3.8416*3.8426*3.8403
06/12/2007 19:30:00*3.8415*3.8417*3.8418*3.8414
06/12/2007 19:35:00*3.8414*3.8423*3.8426*3.8414
06/12/2007 19:40:00*3.8418*3.8423*3.8427*3.8418
06/12/2007 19:45:00*3.8419*3.8419*3.8428*3.8408
06/12/2007 19:50:00*3.842*3.8419*3.8426*3.8414
06/12/2007 19:55:00*3.8422*3.8419*3.8426*3.8419
06/12/2007 20:00:00*3.8419*3.8424*3.8428*3.8416
06/12/2007 20:05:00*3.8419*3.8424*3.8441*3.8415
06/12/2007 20:10:00*3.843*3.8423*3.8441*3.842
06/12/2007 20:15:00*3.8426*3.8427*3.8439*3.842
06/12/2007 20:20:00*3.8435*3.8424*3.8439*3.842
06/12/2007 20:25:00*3.8434*3.8423*3.8442*3.842
06/12/2007 20:30:00*3.8429*3.8433*3.8439*3.8422
06/12/2007 20:35:00*3.8427*3.8441*3.8443*3.8424
06/12/2007 20:40:00*3.8427*3.8425*3.8444*3.8425
06/12/2007 20:45:00*3.8439*3.8426*3.8441*3.8422
06/12/2007 20:50:00*3.8431*3.8422*3.8441*3.8421
06/12/2007 20:55:00*3.8425*3.8429*3.8431*3.8418
06/12/2007 21:00:00*3.8421*3.8421*3.8433*3.8418
06/12/2007 21:05:00*3.8425*3.8425*3.8434*3.8418
06/12/2007 21:10:00*3.8421*3.8427*3.8433*3.8418
06/12/2007 21:15:00*3.8421*3.8422*3.8433*3.8418
06/12/2007 21:20:00*3.8422*3.8425*3.8434*3.8421
06/12/2007 21:25:00*3.8426*3.84275*3.8433*3.8419
06/12/2007 21:30:00*3.8424*3.84315*3.8433*3.8418
06/12/2007 21:35:00*3.8421*3.84275*3.8443*3.842
06/12/2007 21:40:00*3.8428*3.8428*3.84415*3.842
06/12/2007 21:45:00*3.8422*3.8426*3.8442*3.8422
06/12/2007 21:50:00*3.8436*3.8426*3.8443*3.8423
06/12/2007 21:55:00*3.8438*3.8426*3.8443*3.8426
06/12/2007 22:00:00*3.8434*3.84415*3.8444*3.8423
06/12/2007 22:05:00*3.8427*3.84415*3.8443*3.8423
06/12/2007 22:10:00*3.8443*3.8432*3.8443*3.8423
06/12/2007 22:15:00*3.8426*3.8437*3.8444*3.8423
06/12/2007 22:20:00*3.8437*3.84315*3.84405*3.8423
06/12/2007 22:25:00*3.8424*3.843*3.84365*3.8424
06/12/2007 22:30:00*3.843*3.84365*3.8438*3.8424
06/12/2007 22:35:00*3.8438*3.8426*3.8441*3.842
06/12/2007 22:40:00*3.8427*3.8433*3.84415*3.8422
06/12/2007 22:45:00*3.8426*3.84345*3.84405*3.8424
06/12/2007 22:50:00*3.8425*3.844*3.84435*3.8425
06/12/2007 22:55:00*3.8426*3.8433*3.8443*3.8425
06/12/2007 23:00:00*3.8433*3.8426*3.8441*3.8425
06/12/2007 23:05:00*3.8426*3.8438*3.8442*3.8423
06/12/2007 23:10:00*3.84375*3.8432*3.8443*3.8426
06/12/2007 23:15:00*3.8426*3.84345*3.8441*3.8424
06/12/2007 23:20:00*3.8427*3.8432*3.8442*3.8424
06/12/2007 23:25:00*3.8433*3.8439*3.8442*3.8425
06/12/2007 23:30:00*3.8436*3.84405*3.8442*3.8424
06/12/2007 23:35:00*3.8442*3.8432*3.8442*3.8425
06/12/2007 23:40:00*3.8426*3.84345*3.8441*3.8424
06/12/2007 23:45:00*3.8425*3.8425*3.8442*3.8422
06/12/2007 23:50:00*3.8433*3.8439*3.84405*3.8425
06/12/2007 23:55:00*3.8425*3.84405*3.8442*3.8423
06/13/2007 00:00:00*3.8437*3.8426*3.8442*3.8421
06/13/2007 00:05:00*3.8425*3.8431*3.8435*3.8421
06/13/2007 00:10:00*3.8429*3.8425*3.8434*3.8418
06/13/2007 00:15:00*3.8426*3.84315*3.8433*3.8418
06/13/2007 00:20:00*3.8422*3.8432*3.8434*3.8421
06/13/2007 00:25:00*3.8424*3.8422*3.8434*3.8419
06/13/2007 00:30:00*3.8426*3.8421*3.8433*3.8418
06/13/2007 00:35:00*3.8425*3.84275*3.8434*3.8418
06/13/2007 00:40:00*3.8428*3.8421*3.8433*3.8419
06/13/2007 00:45:00*3.8422*3.8436*3.84415*3.842
06/13/2007 00:50:00*3.8434*3.8426*3.8444*3.8421
06/13/2007 00:55:00*3.844*3.8421*3.8442*3.842
06/13/2007 01:00:00*3.8418*3.8421*3.8425*3.8417
06/13/2007 01:05:00*3.8419*3.8421*3.84275*3.8418
06/13/2007 01:10:00*3.8421*3.8427*3.8427*3.8418
06/13/2007 01:15:00*3.8424*3.8429*3.8429*3.8424
06/13/2007 01:20:00*3.8427*3.8429*3.843*3.8423
06/13/2007 01:25:00*3.8426*3.8427*3.843*3.8424
06/13/2007 01:30:00*3.8425*3.8427*3.8429*3.8424
06/13/2007 01:35:00*3.8429*3.8423*3.84295*3.842
06/13/2007 01:40:00*3.842*3.8419*3.8425*3.8417
06/13/2007 01:45:00*3.8417*3.8414*3.842*3.841
06/13/2007 01:50:00*3.84135*3.8411*3.8417*3.83735
06/13/2007 01:55:00*3.8409*3.83795*3.8416*3.8363
06/13/2007 02:00:00*3.8384*3.8383*3.839*3.8379
06/13/2007 02:05:00*3.838*3.8397*3.8411*3.838
06/13/2007 02:10:00*3.8399*3.8427*3.8444*3.8395
06/13/2007 02:15:00*3.8441*3.8454*3.8456*3.84215
06/13/2007 02:20:00*3.8453*3.8463*3.8467*3.8451
06/13/2007 02:25:00*3.8464*3.8437*3.8465*3.8433
06/13/2007 02:30:00*3.8434*3.8411*3.8437*3.8408
06/13/2007 02:35:00*3.84115*3.8407*3.84115*3.8397
06/13/2007 02:40:00*3.8405*3.8404*3.8408*3.8399
06/13/2007 02:45:00*3.8405*3.8411*3.8414*3.8399
06/13/2007 02:50:00*3.841*3.83985*3.8415*3.83985
06/13/2007 02:55:00*3.8399*3.8402*3.8405*3.8394
06/13/2007 03:00:00*3.84025*3.8397*3.841*3.8394
06/13/2007 03:05:00*3.84*3.8397*3.8403*3.839
06/13/2007 03:10:00*3.8399*3.8391*3.84*3.839
06/13/2007 03:15:00*3.8393*3.8372*3.8395*3.8368
06/13/2007 03:20:00*3.8374*3.839*3.83915*3.8366
06/13/2007 03:25:00*3.8387*3.84045*3.84115*3.8381
06/13/2007 03:30:00*3.84055*3.8433*3.8447*3.84
06/13/2007 03:35:00*3.8437*3.8433*3.845*3.8429
06/13/2007 03:40:00*3.8435*3.8426*3.844*3.842
06/13/2007 03:45:00*3.8427*3.8427*3.8434*3.842
06/13/2007 03:50:00*3.8427*3.8424*3.84315*3.842
06/13/2007 03:55:00*3.8423*3.84345*3.84365*3.842
06/13/2007 04:00:00*3.84365*3.8456*3.8456*3.843
06/13/2007 04:05:00*3.84535*3.8444*3.8456*3.84325
06/13/2007 04:10:00*3.8446*3.8434*3.845*3.843
06/13/2007 04:15:00*3.84335*3.8429*3.844*3.8423
06/13/2007 04:20:00*3.8426*3.843*3.8435*3.842
06/13/2007 04:25:00*3.842*3.8424*3.8434*3.842
06/13/2007 04:30:00*3.8427*3.84265*3.8429*3.842
06/13/2007 04:35:00*3.8427*3.8446*3.8452*3.842
06/13/2007 04:40:00*3.84445*3.8457*3.846*3.8443
06/13/2007 04:45:00*3.84565*3.84435*3.8459*3.84365
06/13/2007 04:50:00*3.8437*3.84445*3.84475*3.8429
06/13/2007 04:55:00*3.8437*3.84525*3.84525*3.8431
06/13/2007 05:00:00*3.8445*3.8436*3.84525*3.843
06/13/2007 05:05:00*3.8439*3.8436*3.84505*3.8425
06/13/2007 05:10:00*3.8435*3.8436*3.846*3.8433
06/13/2007 05:15:00*3.84415*3.84455*3.845*3.8433
06/13/2007 05:20:00*3.8444*3.844*3.84505*3.8432
06/13/2007 05:25:00*3.84445*3.8446*3.84535*3.8438
06/13/2007 05:30:00*3.8444*3.84405*3.84505*3.8423
06/13/2007 05:35:00*3.8436*3.8432*3.845*3.8426
06/13/2007 05:40:00*3.84415*3.84405*3.845*3.8426
06/13/2007 05:45:00*3.84425*3.8423*3.84535*3.8417
06/13/2007 05:50:00*3.842*3.8414*3.84525*3.8403
06/13/2007 05:55:00*3.84535*3.842*3.847*3.8411
06/13/2007 06:00:00*3.8423*3.84425*3.84525*3.842
06/13/2007 06:05:00*3.844*3.8457*3.8458*3.843
06/13/2007 06:10:00*3.8455*3.8462*3.84705*3.8452
06/13/2007 06:15:00*3.8463*3.8448*3.8466*3.8444
06/13/2007 06:20:00*3.8447*3.84375*3.84515*3.8423
06/13/2007 06:25:00*3.84385*3.84215*3.845*3.8418
06/13/2007 06:30:00*3.8426*3.842*3.84315*3.8417
06/13/2007 06:35:00*3.842*3.8424*3.843*3.8414
06/13/2007 06:40:00*3.8422*3.84195*3.8424*3.8417
06/13/2007 06:45:00*3.84205*3.842*3.843*3.8414
06/13/2007 06:50:00*3.84255*3.84125*3.84255*3.8412
06/13/2007 06:55:00*3.841*3.8406*3.84125*3.8396
06/13/2007 07:00:00*3.8408*3.83905*3.8412*3.83885
06/13/2007 07:05:00*3.8391*3.83905*3.8395*3.8388
06/13/2007 07:10:00*3.8389*3.8393*3.8393*3.838
06/13/2007 07:15:00*3.8395*3.8398*3.8406*3.839
06/13/2007 07:20:00*3.8402*3.83865*3.84065*3.83855
06/13/2007 07:25:00*3.8386*3.8375*3.8389*3.837
06/13/2007 07:30:00*3.8376*3.8368*3.8376*3.8365
06/13/2007 07:35:00*3.837*3.8384*3.8391*3.8368
06/13/2007 07:40:00*3.8381*3.8384*3.8389*3.8376
06/13/2007 07:45:00*3.8383*3.8389*3.8392*3.838
06/13/2007 07:50:00*3.841*3.8393*3.841*3.836
06/13/2007 07:55:00*3.8392*3.83825*3.84*3.838
06/13/2007 08:00:00*3.8384*3.83725*3.8384*3.8359
06/13/2007 08:05:00*3.8367*3.8358*3.838*3.835
06/13/2007 08:10:00*3.8356*3.8356*3.836*3.835
06/13/2007 08:15:00*3.836*3.8358*3.8361*3.835
06/13/2007 08:20:00*3.8361*3.83655*3.8375*3.8351
06/13/2007 08:25:00*3.8366*3.835*3.8369*3.8349
06/13/2007 08:30:00*3.8353*3.8344*3.836*3.8341
06/13/2007 08:35:00*3.8344*3.8374*3.8381*3.8255
06/13/2007 08:40:00*3.8375*3.83705*3.8393*3.8361
06/13/2007 08:45:00*3.8369*3.8295*3.8373*3.8293
06/13/2007 08:50:00*3.8291*3.83255*3.8334*3.8253
06/13/2007 08:55:00*3.83235*3.8309*3.83255*3.8308
06/13/2007 09:00:00*3.8309*3.82925*3.832*3.829
06/13/2007 09:05:00*3.8297*3.82915*3.8302*3.8287
06/13/2007 09:10:00*3.829*3.82915*3.8299*3.8277
06/13/2007 09:15:00*3.8289*3.8286*3.8303*3.8286
06/13/2007 09:20:00*3.8288*3.828*3.8298*3.82705
06/13/2007 09:25:00*3.828*3.8296*3.8302*3.8277
06/13/2007 09:30:00*3.8296*3.829*3.8307*3.829
06/13/2007 09:35:00*3.8296*3.8296*3.83045*3.829
06/13/2007 09:40:00*3.8293*3.8296*3.8302*3.8291
06/13/2007 09:45:00*3.8294*3.8291*3.83*3.8288
06/13/2007 09:50:00*3.8288*3.8277*3.8291*3.8266
06/13/2007 09:55:00*3.82775*3.8271*3.831*3.8264
06/13/2007 10:00:00*3.8268*3.8273*3.8277*3.8264
06/13/2007 10:05:00*3.8274*3.8277*3.828*3.8271
06/13/2007 10:10:00*3.8274*3.8272*3.8281*3.827
06/13/2007 10:15:00*3.8274*3.82715*3.8276*3.8264
06/13/2007 10:20:00*3.8267*3.8272*3.828*3.8261
06/13/2007 10:25:00*3.8274*3.8238*3.8274*3.8226
06/13/2007 10:30:00*3.825*3.8233*3.825*3.8231
06/13/2007 10:35:00*3.82345*3.825*3.8253*3.8233
06/13/2007 10:40:00*3.825*3.8232*3.8253*3.8232
06/13/2007 10:45:00*3.8232*3.8238*3.8246*3.82295
06/13/2007 10:50:00*3.8228*3.8218*3.82415*3.82
06/13/2007 10:55:00*3.8214*3.8228*3.8232*3.821
06/13/2007 11:00:00*3.8227*3.8216*3.8229*3.8215
06/13/2007 11:05:00*3.8219*3.8206*3.82215*3.8204
06/13/2007 11:10:00*3.8212*3.8227*3.823*3.8206
06/13/2007 11:15:00*3.8238*3.8247*3.828*3.8227
06/13/2007 11:20:00*3.8245*3.8264*3.8291*3.8239
06/13/2007 11:25:00*3.825*3.8258*3.82765*3.8244
06/13/2007 11:30:00*3.8252*3.8241*3.8258*3.8238
06/13/2007 11:35:00*3.824*3.823*3.8242*3.823
06/13/2007 11:40:00*3.8236*3.824*3.825*3.823
06/13/2007 11:45:00*3.824*3.8235*3.8242*3.8232
06/13/2007 11:50:00*3.8233*3.8235*3.824*3.823
06/13/2007 11:55:00*3.8241*3.8235*3.8242*3.823
06/13/2007 12:00:00*3.8233*3.82355*3.824*3.823
06/13/2007 12:05:00*3.8236*3.8251*3.8252*3.823
06/13/2007 12:10:00*3.8251*3.8245*3.8253*3.8243
06/13/2007 12:15:00*3.8246*3.8244*3.8248*3.8236
06/13/2007 12:20:00*3.8245*3.8244*3.82495*3.8241
06/13/2007 12:25:00*3.8246*3.82465*3.8249*3.8242
06/13/2007 12:30:00*3.8245*3.8235*3.82465*3.8232
06/13/2007 12:35:00*3.8238*3.8236*3.82385*3.8235
06/13/2007 12:40:00*3.8239*3.8236*3.8239*3.8233
06/13/2007 12:45:00*3.8235*3.8236*3.8239*3.8232
06/13/2007 12:50:00*3.8233*3.82535*3.8255*3.8233
06/13/2007 12:55:00*3.8251*3.8251*3.82605*3.825
06/13/2007 13:00:00*3.8252*3.8251*3.8253*3.8247
06/13/2007 13:05:00*3.8252*3.825*3.82535*3.8247
06/13/2007 13:10:00*3.8249*3.825*3.8253*3.8246
06/13/2007 13:15:00*3.8249*3.825*3.8253*3.8247
06/13/2007 13:20:00*3.8249*3.8253*3.8255*3.8249
06/13/2007 13:25:00*3.8254*3.8255*3.8257*3.8253
06/13/2007 13:30:00*3.8254*3.8256*3.8257*3.8252
06/13/2007 13:35:00*3.8256*3.829*3.8292*3.8253
06/13/2007 13:40:00*3.8287*3.8265*3.8292*3.8264
06/13/2007 13:45:00*3.8264*3.8253*3.8266*3.82495
06/13/2007 13:50:00*3.8254*3.8249*3.82555*3.8246
06/13/2007 13:55:00*3.8248*3.8249*3.8252*3.8248
06/13/2007 14:00:00*3.8249*3.825*3.8256*3.8246
06/13/2007 14:05:00*3.8251*3.8249*3.82515*3.8247
06/13/2007 14:10:00*3.8249*3.829*3.8292*3.8248
06/13/2007 14:15:00*3.8289*3.8256*3.829*3.8255
06/13/2007 14:20:00*3.8252*3.82495*3.82575*3.8246
06/13/2007 14:25:00*3.82495*3.82405*3.8251*3.824
06/13/2007 14:30:00*3.8239*3.8229*3.8242*3.8226
06/13/2007 14:35:00*3.8226*3.8235*3.8238*3.8226
06/13/2007 14:40:00*3.8238*3.8236*3.8239*3.8233
06/13/2007 14:45:00*3.8239*3.8236*3.8239*3.8235
06/13/2007 14:50:00*3.8236*3.8228*3.8239*3.82275
06/13/2007 14:55:00*3.8229*3.8228*3.8232*3.8222
06/13/2007 15:00:00*3.8229*3.8227*3.8231*3.822
06/13/2007 15:05:00*3.8222*3.8225*3.8229*3.8222
06/13/2007 15:10:00*3.8228*3.8227*3.8229*3.8222
06/13/2007 15:15:00*3.8226*3.8224*3.8227*3.822
06/13/2007 15:20:00*3.8221*3.8223*3.8227*3.8221
06/13/2007 15:25:00*3.8224*3.8223*3.8226*3.8223
06/13/2007 15:30:00*3.8224*3.8225*3.8226*3.8223
06/13/2007 15:35:00*3.8223*3.8223*3.8226*3.8222
06/13/2007 15:40:00*3.8226*3.8222*3.8229*3.822
06/13/2007 15:45:00*3.8223*3.8224*3.8226*3.8218
06/13/2007 15:50:00*3.8223*3.8215*3.8226*3.8212
06/13/2007 15:55:00*3.8215*3.8214*3.8217*3.8213
06/13/2007 16:00:00*3.8216*3.8209*3.8216*3.8206
06/13/2007 16:05:00*3.82085*3.8209*3.8212*3.8206
06/13/2007 16:10:00*3.8206*3.8209*3.8211*3.8206
06/13/2007 16:15:00*3.8207*3.8209*3.8212*3.8205
06/13/2007 16:20:00*3.82115*3.8201*3.82115*3.8198
06/13/2007 16:25:00*3.8204*3.819*3.8204*3.8189
06/13/2007 16:30:00*3.8198*3.8196*3.82*3.819
06/13/2007 16:35:00*3.8199*3.8205*3.8207*3.8196
06/13/2007 16:40:00*3.8203*3.8207*3.8208*3.8203
06/13/2007 16:45:00*3.8204*3.8204*3.8208*3.8204
06/13/2007 16:50:00*3.8205*3.8205*3.8208*3.8202
06/13/2007 16:55:00*3.8203*3.8205*3.8208*3.8201
06/13/2007 17:00:00*3.8208*3.8204*3.8208*3.8201
