08/14/2007 17:05:00*3.809*3.8094*3.8098*3.809
08/14/2007 17:10:00*3.8097*3.8095*3.8098*3.8093
08/14/2007 17:15:00*3.8094*3.8094*3.81*3.8093
08/14/2007 17:20:00*3.8095*3.81*3.8107*3.8093
08/14/2007 17:25:00*3.8105*3.81*3.8111*3.8098
08/14/2007 17:30:00*3.8097*3.8101*3.8106*3.8097
08/14/2007 17:35:00*3.8098*3.8098*3.81065*3.8097
08/14/2007 17:40:00*3.8101*3.81*3.8104*3.8096
08/14/2007 17:45:00*3.8102*3.81*3.8106*3.8096
08/14/2007 17:50:00*3.8102*3.81*3.8107*3.8096
08/14/2007 17:55:00*3.8101*3.8101*3.8104*3.8097
08/14/2007 18:00:00*3.81*3.81*3.8104*3.8098
08/14/2007 18:05:00*3.8103*3.8101*3.8104*3.80955
08/14/2007 18:10:00*3.8098*3.81*3.8103*3.8098
08/14/2007 18:15:00*3.8102*3.8099*3.8105*3.8089
08/14/2007 18:20:00*3.8101*3.8055*3.8102*3.8052
08/14/2007 18:25:00*3.8056*3.8055*3.8059*3.8052
08/14/2007 18:30:00*3.8056*3.8055*3.8059*3.8053
08/14/2007 18:35:00*3.8056*3.8056*3.8059*3.80445
08/14/2007 18:40:00*3.8053*3.8055*3.806*3.8052
08/14/2007 18:45:00*3.8057*3.8056*3.8057*3.8052
08/14/2007 18:50:00*3.8057*3.8056*3.8059*3.80505
08/14/2007 18:55:00*3.8053*3.8056*3.8059*3.8052
08/14/2007 19:00:00*3.8055*3.8056*3.8059*3.8053
08/14/2007 19:05:00*3.8055*3.8056*3.8057*3.8052
08/14/2007 19:10:00*3.8057*3.8055*3.8059*3.8053
08/14/2007 19:15:00*3.8057*3.8056*3.8057*3.8053
08/14/2007 19:20:00*3.8057*3.8055*3.8059*3.8053
08/14/2007 19:25:00*3.8056*3.8055*3.8059*3.8053
08/14/2007 19:30:00*3.8057*3.8055*3.8057*3.8052
08/14/2007 19:35:00*3.8055*3.8064*3.8068*3.8022
08/14/2007 19:40:00*3.8066*3.8064*3.8068*3.8045
08/14/2007 19:45:00*3.8002*3.8029*3.8064*3.7999
08/14/2007 19:50:00*3.803*3.8005*3.8033*3.8002
08/14/2007 19:55:00*3.8002*3.7998*3.803*3.7998
08/14/2007 20:00:00*3.7995*3.7998*3.8001*3.7995
08/14/2007 20:05:00*3.7997*3.8029*3.8032*3.79945
08/14/2007 20:10:00*3.803*3.8005*3.8032*3.8002
08/14/2007 20:15:00*3.8006*3.803*3.805*3.8
08/14/2007 20:20:00*3.8029*3.8035*3.8052*3.8028
08/14/2007 20:25:00*3.8035*3.803*3.8038*3.803
08/14/2007 20:30:00*3.8033*3.8031*3.8033*3.8028
08/14/2007 20:35:00*3.8028*3.8031*3.8033*3.8028
08/14/2007 20:40:00*3.8028*3.8031*3.8031*3.8028
08/14/2007 20:45:00*3.8033*3.803*3.8033*3.8028
08/14/2007 20:50:00*3.8031*3.803*3.8032*3.8027
08/14/2007 20:55:00*3.8032*3.803*3.8034*3.8028
08/14/2007 21:00:00*3.8027*3.8028*3.8032*3.8027
08/14/2007 21:05:00*3.8031*3.8027*3.8032*3.8025
08/14/2007 21:10:00*3.8028*3.8027*3.8028*3.8025
08/14/2007 21:15:00*3.8028*3.8028*3.8028*3.8025
08/14/2007 21:20:00*3.8027*3.8027*3.8029*3.80265
08/14/2007 21:25:00*3.8029*3.8028*3.8029*3.8024
08/14/2007 21:30:00*3.8025*3.8027*3.8029*3.8024
08/14/2007 21:35:00*3.80215*3.8027*3.8028*3.80215
08/14/2007 21:40:00*3.8025*3.8028*3.8031*3.8022
08/14/2007 21:45:00*3.8031*3.8025*3.8031*3.8025
08/14/2007 21:50:00*3.80285*3.8025*3.8031*3.8022
08/14/2007 21:55:00*3.8029*3.8028*3.8031*3.8022
08/14/2007 22:00:00*3.8031*3.8031*3.8033*3.8025
08/14/2007 22:05:00*3.80295*3.8031*3.8032*3.80295
08/14/2007 22:10:00*3.8033*3.8031*3.8033*3.8025
08/14/2007 22:15:00*3.8033*3.8031*3.8033*3.8025
08/14/2007 22:20:00*3.80305*3.8031*3.8032*3.80305
08/14/2007 22:25:00*3.8033*3.8028*3.8033*3.8028
08/14/2007 22:30:00*3.8032*3.803*3.8032*3.8028
08/14/2007 22:35:00*3.8033*3.8028*3.8033*3.80245
08/14/2007 22:40:00*3.8028*3.8028*3.8028*3.8028
08/14/2007 22:45:00*3.8031*3.8031*3.8031*3.8028
08/14/2007 22:50:00*3.8028*3.8031*3.8031*3.80245
08/14/2007 22:55:00*3.8029*3.8029*3.8031*3.8029
08/14/2007 23:00:00*3.8031*3.8029*3.8031*3.8029
08/14/2007 23:05:00*3.80295*3.8032*3.8032*3.8028
08/14/2007 23:10:00*3.8031*3.8029*3.8032*3.8027
08/14/2007 23:15:00*3.8028*3.8031*3.8032*3.8028
08/14/2007 23:20:00*3.8028*3.8031*3.8033*3.80275
08/14/2007 23:25:00*3.8032*3.8029*3.8032*3.8027
08/14/2007 23:30:00*3.8031*3.8029*3.8031*3.8027
08/14/2007 23:35:00*3.8031*3.803*3.8033*3.80245
08/14/2007 23:40:00*3.8032*3.8033*3.8033*3.8029
08/14/2007 23:45:00*3.803*3.803*3.8033*3.8027
08/14/2007 23:50:00*3.8029*3.803*3.80335*3.8027
08/14/2007 23:55:00*3.8033*3.803*3.8033*3.8027
08/15/2007 00:00:00*3.8033*3.803*3.8033*3.8027
08/15/2007 00:05:00*3.8033*3.803*3.8033*3.80255
08/15/2007 00:10:00*3.8027*3.803*3.8033*3.8027
08/15/2007 00:15:00*3.8029*3.8029*3.8033*3.8026
08/15/2007 00:20:00*3.803*3.8*3.80815*3.7997
08/15/2007 00:25:00*3.7999*3.801*3.80815*3.7999
08/15/2007 00:30:00*3.805*3.805*3.80815*3.801
08/15/2007 00:35:00*3.8051*3.8051*3.8053*3.80445
08/15/2007 00:40:00*3.8053*3.805*3.8053*3.8045
08/15/2007 00:45:00*3.8053*3.805*3.8053*3.8047
08/15/2007 00:50:00*3.8053*3.805*3.8054*3.80425
08/15/2007 00:55:00*3.8053*3.8052*3.8083*3.8047
08/15/2007 01:00:00*3.8049*3.8057*3.80865*3.8047
08/15/2007 01:05:00*3.8054*3.8056*3.8058*3.80465
08/15/2007 01:10:00*3.8058*3.80915*3.80915*3.8054
08/15/2007 01:15:00*3.8064*3.80865*3.8108*3.8042
08/15/2007 01:20:00*3.8055*3.8058*3.8089*3.8052
08/15/2007 01:25:00*3.8055*3.8058*3.806*3.8053
08/15/2007 01:30:00*3.8056*3.8057*3.8089*3.8053
08/15/2007 01:35:00*3.8125*3.8057*3.8144*3.8045
08/15/2007 01:40:00*3.806*3.8105*3.8106*3.8042
08/15/2007 01:45:00*3.8102*3.8132*3.8139*3.80875
08/15/2007 01:50:00*3.8135*3.8145*3.8148*3.8128
08/15/2007 01:55:00*3.8142*3.812*3.8149*3.812
08/15/2007 02:00:00*3.8128*3.8115*3.8131*3.81015
08/15/2007 02:05:00*3.8115*3.8083*3.812*3.8083
08/15/2007 02:10:00*3.8092*3.8134*3.8141*3.807
08/15/2007 02:15:00*3.8137*3.8103*3.8154*3.80955
08/15/2007 02:35:00*3.81*3.8097*3.8122*3.8037
08/15/2007 02:40:00*3.81*3.8083*3.81*3.80585
08/15/2007 02:45:00*3.8084*3.8094*3.8098*3.807
08/15/2007 02:50:00*3.8091*3.80895*3.812*3.80895
08/15/2007 02:55:00*3.8099*3.8076*3.8099*3.80655
08/15/2007 03:00:00*3.8073*3.8116*3.8116*3.80485
08/15/2007 03:05:00*3.8095*3.8183*3.8184*3.808
08/15/2007 03:10:00*3.8181*3.81465*3.8206*3.8124
08/15/2007 03:15:00*3.8152*3.81895*3.8216*3.81425
08/15/2007 03:20:00*3.82*3.81985*3.8218*3.81895
08/15/2007 03:25:00*3.8211*3.8212*3.8218*3.81905
08/15/2007 03:30:00*3.82015*3.8208*3.8215*3.81935
08/15/2007 03:35:00*3.81985*3.8202*3.8212*3.81945
08/15/2007 03:40:00*3.8201*3.8184*3.821*3.81795
08/15/2007 03:45:00*3.8184*3.81575*3.8186*3.815
08/15/2007 03:50:00*3.816*3.812*3.817*3.81125
08/15/2007 03:55:00*3.81155*3.8132*3.8136*3.81155
08/15/2007 04:00:00*3.81275*3.8147*3.8154*3.812
08/15/2007 04:05:00*3.8146*3.8154*3.8155*3.8137
08/15/2007 04:10:00*3.8154*3.8131*3.8161*3.81255
08/15/2007 04:15:00*3.8131*3.8131*3.814*3.812
08/15/2007 04:20:00*3.8131*3.812*3.8135*3.81185
08/15/2007 04:25:00*3.8128*3.8144*3.8145*3.812
08/15/2007 04:30:00*3.8142*3.8145*3.8146*3.813
08/15/2007 04:35:00*3.8142*3.8141*3.8146*3.813
08/15/2007 04:40:00*3.81355*3.8134*3.8142*3.81275
08/15/2007 04:45:00*3.8132*3.8139*3.815*3.813
08/15/2007 04:50:00*3.8137*3.8138*3.815*3.813
08/15/2007 04:55:00*3.814*3.814*3.8144*3.813
08/15/2007 05:00:00*3.8138*3.8144*3.8144*3.813
08/15/2007 05:05:00*3.8141*3.8179*3.818*3.81405
08/15/2007 05:10:00*3.8179*3.8184*3.819*3.81685
08/15/2007 05:15:00*3.8182*3.818*3.8187*3.817
08/15/2007 05:20:00*3.8186*3.8195*3.8198*3.818
08/15/2007 05:25:00*3.8198*3.819*3.8198*3.81785
08/15/2007 05:30:00*3.8191*3.8191*3.8196*3.81825
08/15/2007 05:35:00*3.8198*3.8208*3.8213*3.81875
08/15/2007 05:40:00*3.821*3.8217*3.822*3.82075
08/15/2007 05:45:00*3.8218*3.82145*3.8225*3.821
08/15/2007 05:50:00*3.8222*3.823*3.823*3.82105
08/15/2007 05:55:00*3.8221*3.82105*3.823*3.82085
08/15/2007 06:00:00*3.823*3.8213*3.8231*3.81995
08/15/2007 06:05:00*3.8218*3.8207*3.823*3.81955
08/15/2007 06:10:00*3.8205*3.82115*3.8231*3.82025
08/15/2007 06:15:00*3.822*3.8233*3.8235*3.82115
08/15/2007 06:20:00*3.8232*3.8222*3.8234*3.82105
08/15/2007 06:25:00*3.8224*3.8212*3.8229*3.81985
08/15/2007 06:30:00*3.8209*3.823*3.8233*3.82
08/15/2007 06:35:00*3.8233*3.82225*3.8233*3.82155
08/15/2007 06:40:00*3.82225*3.824*3.8245*3.821
08/15/2007 06:45:00*3.8237*3.8241*3.8248*3.823
08/15/2007 06:50:00*3.8244*3.8288*3.8292*3.82375
08/15/2007 06:55:00*3.8291*3.8292*3.8397*3.82785
08/15/2007 07:00:00*3.8296*3.82705*3.83*3.82605
08/15/2007 07:05:00*3.82705*3.8313*3.8323*3.826
08/15/2007 07:10:00*3.8314*3.8287*3.832*3.82825
08/15/2007 07:15:00*3.8289*3.8304*3.8309*3.82795
08/15/2007 07:20:00*3.8304*3.8303*3.832*3.82955
08/15/2007 07:25:00*3.8301*3.82855*3.8305*3.82775
08/15/2007 07:30:00*3.8292*3.82885*3.8292*3.82855
08/15/2007 07:35:00*3.8293*3.83105*3.8318*3.8288
08/15/2007 07:40:00*3.83095*3.8321*3.8322*3.8308
08/15/2007 07:45:00*3.8322*3.8322*3.8325*3.831
08/15/2007 07:50:00*3.8326*3.8309*3.8326*3.83055
08/15/2007 07:55:00*3.8308*3.831*3.8312*3.83
08/15/2007 08:00:00*3.8309*3.8333*3.834*3.83055
08/15/2007 08:05:00*3.8336*3.835*3.8352*3.83145
08/15/2007 08:10:00*3.8338*3.8323*3.835*3.83175
08/15/2007 08:15:00*3.8318*3.8299*3.834*3.82905
08/15/2007 08:25:00*3.8296*3.8297*3.8305*3.829
08/15/2007 08:30:00*3.8297*3.8299*3.8307*3.8293
08/15/2007 08:35:00*3.8299*3.8282*3.83*3.828
08/15/2007 08:40:00*3.8282*3.82755*3.829*3.82695
08/15/2007 08:45:00*3.828*3.828*3.829*3.82685
08/15/2007 08:50:00*3.8279*3.829*3.8292*3.82585
08/15/2007 08:55:00*3.8293*3.8298*3.8298*3.82795
08/15/2007 09:00:00*3.82935*3.8311*3.8333*3.829
08/15/2007 09:05:00*3.8312*3.83135*3.8348*3.8308
08/15/2007 09:10:00*3.8316*3.8292*3.833*3.8287
08/15/2007 09:15:00*3.829*3.8253*3.831*3.8235
08/15/2007 09:25:00*3.8257*3.82275*3.8257*3.82275
08/15/2007 09:30:00*3.8238*3.8239*3.8263*3.8227
08/15/2007 09:35:00*3.8238*3.8243*3.825*3.82215
08/15/2007 09:40:00*3.8239*3.8255*3.826*3.8231
08/15/2007 09:45:00*3.826*3.8255*3.8289*3.8252
08/15/2007 09:50:00*3.8255*3.8259*3.8264*3.8249
08/15/2007 09:55:00*3.8257*3.8228*3.8265*3.8225
08/15/2007 10:00:00*3.8231*3.8174*3.824*3.814
08/15/2007 10:05:00*3.8178*3.82205*3.8227*3.81735
08/15/2007 10:10:00*3.82205*3.8235*3.8246*3.8215
08/15/2007 10:15:00*3.8234*3.8225*3.8246*3.8219
08/15/2007 10:20:00*3.8227*3.8225*3.828*3.8217
08/15/2007 10:25:00*3.8225*3.8222*3.8235*3.82155
08/15/2007 10:30:00*3.8218*3.8194*3.8222*3.81865
08/15/2007 10:35:00*3.8196*3.8153*3.821*3.8133
08/15/2007 10:40:00*3.8154*3.8194*3.8196*3.814
08/15/2007 10:45:00*3.8194*3.8212*3.8231*3.81855
08/15/2007 10:50:00*3.8211*3.8219*3.824*3.82025
08/15/2007 10:55:00*3.8218*3.8222*3.8222*3.8206
08/15/2007 11:00:00*3.8219*3.81655*3.8224*3.81585
08/15/2007 11:05:00*3.8169*3.8157*3.8177*3.8127
08/15/2007 11:10:00*3.8155*3.8174*3.8174*3.8153
08/15/2007 11:15:00*3.8171*3.8168*3.8174*3.8165
08/15/2007 11:20:00*3.8168*3.8169*3.818*3.816
08/15/2007 11:25:00*3.8168*3.819*3.819*3.8168
08/15/2007 11:30:00*3.8172*3.8155*3.819*3.8151
08/15/2007 11:35:00*3.8153*3.8154*3.816*3.8149
08/15/2007 11:40:00*3.8154*3.819*3.8211*3.8152
08/15/2007 11:45:00*3.8177*3.818*3.819*3.8165
08/15/2007 11:50:00*3.8177*3.8178*3.81855*3.8174
08/15/2007 11:55:00*3.8191*3.8217*3.8221*3.8178
08/15/2007 12:00:00*3.8214*3.8208*3.8218*3.8183
08/15/2007 12:05:00*3.821*3.8196*3.8212*3.8193
08/15/2007 12:10:00*3.8196*3.8239*3.8286*3.8196
08/15/2007 12:15:00*3.8238*3.8241*3.8244*3.8235
08/15/2007 12:20:00*3.8244*3.8238*3.8244*3.82215
08/15/2007 12:25:00*3.824*3.8245*3.8245*3.8236
08/15/2007 12:30:00*3.8248*3.8239*3.8249*3.82355
08/15/2007 12:35:00*3.8237*3.824*3.8253*3.823
08/15/2007 12:40:00*3.824*3.8248*3.825*3.8237
08/15/2007 12:45:00*3.8253*3.8248*3.8254*3.82435
08/15/2007 12:50:00*3.8251*3.8251*3.8254*3.8245
08/15/2007 12:55:00*3.825*3.8251*3.8254*3.8248
08/15/2007 13:00:00*3.8252*3.8252*3.8253*3.8248
08/15/2007 13:05:00*3.8252*3.8249*3.8254*3.82455
08/15/2007 13:10:00*3.8267*3.8262*3.8269*3.8249
08/15/2007 13:15:00*3.8262*3.82585*3.8272*3.82585
08/15/2007 13:20:00*3.82685*3.8258*3.82685*3.82535
08/15/2007 13:25:00*3.8258*3.8257*3.8261*3.8255
08/15/2007 13:30:00*3.8255*3.826*3.826*3.8255
08/15/2007 13:35:00*3.82595*3.8247*3.8261*3.8242
08/15/2007 13:40:00*3.8247*3.826*3.826*3.824
08/15/2007 13:45:00*3.8258*3.8242*3.8276*3.8205
08/15/2007 13:50:00*3.8243*3.8242*3.8253*3.8232
08/15/2007 13:55:00*3.8245*3.8238*3.8255*3.8223
08/15/2007 14:00:00*3.8238*3.8239*3.824*3.8235
08/15/2007 14:05:00*3.8236*3.824*3.8243*3.8233
08/15/2007 14:10:00*3.8238*3.8249*3.8251*3.8233
08/15/2007 14:15:00*3.8247*3.825*3.8255*3.8238
08/15/2007 14:20:00*3.8253*3.8259*3.8263*3.825
08/15/2007 14:25:00*3.8265*3.8262*3.8265*3.82505
08/15/2007 14:30:00*3.8262*3.8265*3.8266*3.826
08/15/2007 14:35:00*3.8262*3.8264*3.8266*3.8261
08/15/2007 14:40:00*3.8265*3.8262*3.8266*3.8259
08/15/2007 14:45:00*3.8264*3.8262*3.8266*3.8262
08/15/2007 14:50:00*3.8264*3.8252*3.8265*3.8243
08/15/2007 14:55:00*3.8254*3.8261*3.8268*3.82505
08/15/2007 15:00:00*3.8259*3.8275*3.8275*3.8259
08/15/2007 15:05:00*3.8272*3.8197*3.8275*3.8197
08/15/2007 15:10:00*3.8198*3.8258*3.8307*3.8196
08/15/2007 15:15:00*3.8258*3.8242*3.8258*3.8239
08/15/2007 15:20:00*3.8239*3.8316*3.832*3.8239
08/15/2007 15:25:00*3.8317*3.8315*3.8321*3.8314
08/15/2007 15:30:00*3.8317*3.8318*3.8318*3.8314
08/15/2007 15:35:00*3.8316*3.8317*3.83195*3.8314
08/15/2007 15:40:00*3.8315*3.8315*3.8321*3.8312
08/15/2007 15:45:00*3.8322*3.8326*3.8337*3.8315
08/15/2007 15:50:00*3.8323*3.8325*3.8326*3.832
08/15/2007 15:55:00*3.8325*3.8326*3.8328*3.8319
08/15/2007 16:00:00*3.8323*3.8284*3.8335*3.8284
08/15/2007 16:05:00*3.8287*3.8286*3.8291*3.8283
08/15/2007 16:10:00*3.8289*3.8286*3.8291*3.8283
08/15/2007 16:15:00*3.8289*3.8287*3.8291*3.8284
08/15/2007 16:20:00*3.8284*3.8287*3.829*3.8284
08/15/2007 16:25:00*3.8284*3.8286*3.8289*3.8284
08/15/2007 16:30:00*3.8288*3.8286*3.829*3.8283
08/15/2007 16:35:00*3.8287*3.8287*3.829*3.8284
08/15/2007 16:40:00*3.8287*3.8286*3.8289*3.8283
08/15/2007 16:45:00*3.8285*3.8288*3.8292*3.8283
08/15/2007 16:50:00*3.8291*3.8286*3.8291*3.8285
08/15/2007 16:55:00*3.8285*3.8256*3.8289*3.8253
08/15/2007 17:00:00*3.826*3.8257*3.8355*3.8254
