08/29/2007 17:05:00*3.82665*3.8267*3.8271*3.8264
08/29/2007 17:10:00*3.827*3.8267*3.8271*3.8264
08/29/2007 17:15:00*3.827*3.8268*3.8271*3.8264
08/29/2007 17:20:00*3.82655*3.8275*3.8279*3.82655
08/29/2007 17:25:00*3.8278*3.8276*3.8279*3.8274
08/29/2007 17:30:00*3.8274*3.8275*3.8278*3.8272
08/29/2007 17:35:00*3.82685*3.8269*3.8279*3.8268
08/29/2007 17:40:00*3.8265*3.8268*3.8271*3.8265
08/29/2007 17:45:00*3.8271*3.8268*3.8271*3.8264
08/29/2007 17:50:00*3.82655*3.8304*3.8305*3.8264
08/29/2007 17:55:00*3.8301*3.8302*3.8305*3.8301
08/29/2007 18:00:00*3.8304*3.8304*3.8307*3.8301
08/29/2007 18:05:00*3.83065*3.8302*3.83065*3.8299
08/29/2007 18:10:00*3.8304*3.8302*3.8309*3.8299
08/29/2007 18:15:00*3.8305*3.8302*3.8305*3.8299
08/29/2007 18:20:00*3.83095*3.8302*3.83095*3.8298
08/29/2007 18:25:00*3.8305*3.8302*3.8306*3.8299
08/29/2007 18:30:00*3.8303*3.8268*3.8305*3.8267
08/29/2007 18:35:00*3.82685*3.8265*3.8271*3.8264
08/29/2007 18:40:00*3.8268*3.8265*3.8272*3.8264
08/29/2007 18:45:00*3.8268*3.8268*3.8269*3.8265
08/29/2007 18:50:00*3.82675*3.8268*3.8271*3.8265
08/29/2007 18:55:00*3.8265*3.8267*3.8268*3.8265
08/29/2007 19:00:00*3.8268*3.8268*3.8271*3.8265
08/29/2007 19:05:00*3.82715*3.827*3.8275*3.8264
08/29/2007 19:10:00*3.8269*3.827*3.8272*3.8266
08/29/2007 19:15:00*3.8267*3.8268*3.8304*3.8265
08/29/2007 19:20:00*3.82685*3.8268*3.8269*3.8266
08/29/2007 19:25:00*3.8269*3.8268*3.8272*3.8266
08/29/2007 19:30:00*3.827*3.8268*3.8271*3.8266
08/29/2007 19:35:00*3.82655*3.8267*3.8271*3.8262
08/29/2007 19:40:00*3.8269*3.8267*3.8271*3.8265
08/29/2007 19:45:00*3.8269*3.8267*3.8269*3.8267
08/29/2007 19:50:00*3.82665*3.8268*3.8272*3.8265
08/29/2007 19:55:00*3.8271*3.827*3.8272*3.8265
08/29/2007 20:00:00*3.8268*3.8268*3.8272*3.8265
08/29/2007 20:05:00*3.82675*3.8269*3.8272*3.8265
08/29/2007 20:10:00*3.8266*3.8269*3.8272*3.8266
08/29/2007 20:15:00*3.8272*3.8269*3.8272*3.8266
08/29/2007 20:20:00*3.82675*3.8268*3.8276*3.8265
08/29/2007 20:25:00*3.8265*3.8269*3.8275*3.8265
08/29/2007 20:30:00*3.8272*3.8269*3.8272*3.8266
08/29/2007 20:35:00*3.82655*3.8269*3.8275*3.82655
08/29/2007 20:40:00*3.8267*3.8269*3.8272*3.8266
08/29/2007 20:45:00*3.8272*3.8269*3.8274*3.8265
08/29/2007 20:50:00*3.82705*3.8269*3.8272*3.8266
08/29/2007 20:55:00*3.8266*3.8269*3.8272*3.8266
08/29/2007 21:00:00*3.8267*3.8269*3.8272*3.8267
08/29/2007 21:05:00*3.82675*3.8269*3.8272*3.8267
08/29/2007 21:10:00*3.8272*3.8269*3.8272*3.8266
08/29/2007 21:15:00*3.8272*3.8269*3.8272*3.8266
08/29/2007 21:20:00*3.8269*3.8272*3.8272*3.82635
08/29/2007 21:25:00*3.8269*3.8269*3.8272*3.8267
08/29/2007 21:30:00*3.8272*3.8268*3.8272*3.8265
08/29/2007 21:35:00*3.82685*3.8268*3.8271*3.8265
08/29/2007 21:40:00*3.8265*3.8268*3.8272*3.8265
08/29/2007 21:45:00*3.8271*3.8268*3.8274*3.8265
08/29/2007 21:50:00*3.82665*3.8268*3.8271*3.8265
08/29/2007 21:55:00*3.8272*3.8268*3.8272*3.8265
08/29/2007 22:00:00*3.8265*3.8268*3.8271*3.8265
08/29/2007 22:05:00*3.82695*3.827*3.8274*3.8266
08/29/2007 22:10:00*3.8269*3.8268*3.8274*3.8266
08/29/2007 22:15:00*3.8266*3.827*3.8275*3.8266
08/29/2007 22:20:00*3.82675*3.827*3.8273*3.8267
08/29/2007 22:25:00*3.8267*3.8271*3.8273*3.8267
08/29/2007 22:30:00*3.8268*3.8271*3.8271*3.8266
08/29/2007 22:35:00*3.82695*3.827*3.8273*3.8267
08/29/2007 22:40:00*3.8267*3.827*3.8273*3.8267
08/29/2007 22:45:00*3.8273*3.827*3.8273*3.8267
08/29/2007 22:50:00*3.82695*3.827*3.8273*3.8268
08/29/2007 22:55:00*3.8267*3.8268*3.8273*3.8267
08/29/2007 23:00:00*3.8271*3.827*3.8271*3.8267
08/29/2007 23:05:00*3.82715*3.8266*3.82715*3.8266
08/29/2007 23:10:00*3.8266*3.827*3.8273*3.8266
08/29/2007 23:15:00*3.8267*3.8268*3.8271*3.8266
08/29/2007 23:20:00*3.82665*3.8268*3.8271*3.8266
08/29/2007 23:25:00*3.8266*3.8268*3.8271*3.8265
08/29/2007 23:30:00*3.8265*3.8268*3.8272*3.8265
08/29/2007 23:35:00*3.82655*3.8268*3.8271*3.82655
08/29/2007 23:40:00*3.8266*3.8268*3.8271*3.8266
08/29/2007 23:45:00*3.8271*3.8268*3.8271*3.8266
08/29/2007 23:50:00*3.82695*3.827*3.8271*3.8267
08/29/2007 23:55:00*3.8271*3.8268*3.8271*3.8267
08/30/2007 00:00:00*3.8268*3.827*3.82715*3.8264
08/30/2007 00:05:00*3.82705*3.827*3.8273*3.8267
08/30/2007 00:10:00*3.8273*3.8268*3.8273*3.8265
08/30/2007 00:15:00*3.8266*3.8268*3.8271*3.8266
08/30/2007 00:20:00*3.82735*3.8268*3.82735*3.8266
08/30/2007 00:25:00*3.8271*3.8268*3.8271*3.8266
08/30/2007 00:30:00*3.8266*3.8268*3.8271*3.8266
08/30/2007 00:35:00*3.82695*3.8269*3.8272*3.8265
08/30/2007 00:40:00*3.8265*3.8268*3.8272*3.8265
08/30/2007 00:45:00*3.8271*3.8269*3.8272*3.8265
08/30/2007 00:50:00*3.82735*3.8269*3.82735*3.8267
08/30/2007 00:55:00*3.8269*3.8305*3.8306*3.8267
08/30/2007 01:00:00*3.8302*3.82835*3.8309*3.8278
08/30/2007 01:05:00*3.83045*3.8309*3.8312*3.82835
08/30/2007 01:10:00*3.8306*3.8299*3.8318*3.82765
08/30/2007 01:15:00*3.83*3.8298*3.8302*3.8295
08/30/2007 01:20:00*3.82955*3.8297*3.8301*3.8276
08/30/2007 01:25:00*3.83*3.8297*3.83*3.8294
08/30/2007 01:30:00*3.82905*3.8295*3.8298*3.82905
08/30/2007 01:35:00*3.82915*3.8298*3.83*3.82915
08/30/2007 01:40:00*3.8297*3.8297*3.8298*3.8295
08/30/2007 01:45:00*3.8298*3.8297*3.8301*3.8292
08/30/2007 01:50:00*3.82945*3.8298*3.8301*3.82925
08/30/2007 01:55:00*3.8301*3.8301*3.8305*3.82955
08/30/2007 02:00:00*3.8302*3.8274*3.8305*3.8271
08/30/2007 02:05:00*3.82725*3.8273*3.8275*3.826
08/30/2007 02:10:00*3.8275*3.8294*3.8294*3.8273
08/30/2007 02:15:00*3.8292*3.8329*3.8334*3.82855
08/30/2007 02:20:00*3.83235*3.8324*3.8332*3.83075
08/30/2007 02:25:00*3.8324*3.83*3.8324*3.829
08/30/2007 02:30:00*3.8303*3.8304*3.831*3.8294
08/30/2007 02:35:00*3.83005*3.8312*3.8318*3.829
08/30/2007 02:40:00*3.8315*3.82945*3.8315*3.829
08/30/2007 02:45:00*3.8295*3.8292*3.8302*3.828
08/30/2007 02:50:00*3.8295*3.8267*3.8295*3.8258
08/30/2007 02:55:00*3.827*3.82595*3.828*3.8259
08/30/2007 03:00:00*3.8263*3.8267*3.827*3.825
08/30/2007 03:05:00*3.8268*3.8308*3.8308*3.8263
08/30/2007 03:10:00*3.83065*3.82905*3.8312*3.8282
08/30/2007 03:15:00*3.82925*3.82945*3.82965*3.82795
08/30/2007 03:20:00*3.82945*3.82965*3.82975*3.828
08/30/2007 03:25:00*3.82915*3.83035*3.83095*3.82875
08/30/2007 03:30:00*3.83055*3.83005*3.83145*3.82875
08/30/2007 03:35:00*3.82995*3.83055*3.83125*3.829
08/30/2007 03:40:00*3.83035*3.82885*3.832*3.82885
08/30/2007 03:45:00*3.82915*3.82655*3.82935*3.82585
08/30/2007 03:50:00*3.82675*3.82525*3.82715*3.82495
08/30/2007 03:55:00*3.8254*3.82605*3.827*3.82505
08/30/2007 04:00:00*3.82605*3.82525*3.827*3.82525
08/30/2007 04:05:00*3.82525*3.8252*3.82605*3.824
08/30/2007 04:10:00*3.82525*3.82625*3.82695*3.82495
08/30/2007 04:15:00*3.82655*3.82625*3.827*3.8252
08/30/2007 04:20:00*3.82595*3.82775*3.82805*3.82595
08/30/2007 04:25:00*3.82755*3.82725*3.82775*3.82665
08/30/2007 04:30:00*3.82755*3.82695*3.82755*3.82625
08/30/2007 04:35:00*3.82695*3.82675*3.82725*3.82675
08/30/2007 04:40:00*3.82715*3.826*3.828*3.82585
08/30/2007 04:45:00*3.82655*3.82685*3.82685*3.825
08/30/2007 04:50:00*3.82645*3.82665*3.827*3.826
08/30/2007 04:55:00*3.82655*3.82745*3.82785*3.82635
08/30/2007 05:00:00*3.82785*3.82695*3.82805*3.82675
08/30/2007 05:05:00*3.82675*3.82765*3.828*3.82665
08/30/2007 05:10:00*3.82735*3.82735*3.82815*3.82645
08/30/2007 05:15:00*3.82705*3.82755*3.828*3.82675
08/30/2007 05:20:00*3.82725*3.82815*3.82915*3.82645
08/30/2007 05:25:00*3.82825*3.82805*3.82855*3.82785
08/30/2007 05:30:00*3.82835*3.82845*3.82895*3.82785
08/30/2007 05:35:00*3.82875*3.82895*3.82935*3.828
08/30/2007 05:40:00*3.82875*3.82895*3.83*3.82875
08/30/2007 05:45:00*3.82875*3.82925*3.82945*3.82825
08/30/2007 05:50:00*3.82925*3.83045*3.83135*3.8287
08/30/2007 05:55:00*3.8307*3.83075*3.83165*3.83015
08/30/2007 06:00:00*3.83115*3.83155*3.83195*3.83045
08/30/2007 06:05:00*3.832*3.82975*3.832*3.82945
08/30/2007 06:10:00*3.82995*3.82955*3.831*3.82915
08/30/2007 06:15:00*3.83*3.83025*3.831*3.82925
08/30/2007 06:20:00*3.83025*3.83125*3.83285*3.83
08/30/2007 06:25:00*3.8312*3.83075*3.83205*3.83
08/30/2007 06:30:00*3.83085*3.83075*3.8317*3.83
08/30/2007 06:35:00*3.83075*3.82925*3.83075*3.829
08/30/2007 06:40:00*3.82925*3.82925*3.83*3.82835
08/30/2007 06:45:00*3.82895*3.82915*3.83*3.82845
08/30/2007 06:50:00*3.82945*3.82865*3.82945*3.82775
08/30/2007 06:55:00*3.82825*3.82885*3.82935*3.82805
08/30/2007 07:00:00*3.82885*3.82915*3.82945*3.82835
08/30/2007 07:05:00*3.82925*3.82855*3.82935*3.82835
08/30/2007 07:10:00*3.82865*3.82875*3.82905*3.828
08/30/2007 07:15:00*3.82905*3.82885*3.82945*3.82845
08/30/2007 07:20:00*3.82885*3.82895*3.82925*3.82855
08/30/2007 07:25:00*3.82885*3.82895*3.83*3.8285
08/30/2007 07:30:00*3.82925*3.8298*3.83015*3.82845
08/30/2007 07:35:00*3.82985*3.82905*3.83005*3.82885
08/30/2007 07:40:00*3.82935*3.82875*3.82935*3.82855
08/30/2007 07:45:00*3.82895*3.82885*3.831*3.828
08/30/2007 07:50:00*3.82875*3.82875*3.82925*3.8279
08/30/2007 07:55:00*3.82885*3.82835*3.83*3.82835
08/30/2007 08:00:00*3.82865*3.828*3.829*3.82655
08/30/2007 08:05:00*3.82655*3.828*3.828*3.82625
08/30/2007 08:10:00*3.82715*3.82715*3.828*3.82635
08/30/2007 08:15:00*3.827*3.82735*3.82765*3.82635
08/30/2007 08:20:00*3.82715*3.82725*3.828*3.82675
08/30/2007 08:25:00*3.82725*3.8273*3.82785*3.827
08/30/2007 08:30:00*3.82705*3.82675*3.828*3.82565
08/30/2007 08:35:00*3.82645*3.82685*3.829*3.82555
08/30/2007 08:40:00*3.82725*3.82735*3.82805*3.82645
08/30/2007 08:45:00*3.82745*3.82745*3.829*3.827
08/30/2007 08:50:00*3.82755*3.82705*3.828*3.82705
08/30/2007 08:55:00*3.827*3.82665*3.82735*3.82585
08/30/2007 09:00:00*3.82625*3.82675*3.82805*3.82585
08/30/2007 09:05:00*3.82675*3.82765*3.828*3.826
08/30/2007 09:10:00*3.82755*3.82835*3.82895*3.826
08/30/2007 09:15:00*3.82865*3.82895*3.82935*3.82795
08/30/2007 09:20:00*3.82895*3.82785*3.83015*3.82755
08/30/2007 09:25:00*3.82855*3.82865*3.829*3.8278
08/30/2007 09:30:00*3.82825*3.82785*3.82865*3.82755
08/30/2007 09:35:00*3.82805*3.82905*3.82935*3.82775
08/30/2007 09:40:00*3.82895*3.82885*3.82985*3.828
08/30/2007 09:45:00*3.82875*3.82855*3.82915*3.82695
08/30/2007 09:50:00*3.82875*3.82805*3.82955*3.82785
08/30/2007 09:55:00*3.8282*3.82645*3.82895*3.82635
08/30/2007 10:00:00*3.82645*3.8238*3.82725*3.82375
08/30/2007 10:05:00*3.82415*3.8246*3.82475*3.823
08/30/2007 10:10:00*3.82435*3.82415*3.82475*3.82365
08/30/2007 10:15:00*3.82475*3.82415*3.82475*3.823
08/30/2007 10:20:00*3.82445*3.8247*3.82515*3.824
08/30/2007 10:25:00*3.8243*3.82455*3.8247*3.8237
08/30/2007 10:30:00*3.82465*3.82455*3.82475*3.82395
08/30/2007 10:35:00*3.82475*3.82305*3.82475*3.82285
08/30/2007 10:40:00*3.823*3.82365*3.82415*3.82275
08/30/2007 10:45:00*3.82395*3.8242*3.825*3.82365
08/30/2007 10:50:00*3.82435*3.82425*3.825*3.82395
08/30/2007 10:55:00*3.82425*3.82345*3.82435*3.82335
08/30/2007 11:00:00*3.82375*3.82375*3.82405*3.823
08/30/2007 11:05:00*3.82355*3.82175*3.824*3.82145
08/30/2007 11:10:00*3.82185*3.82225*3.82225*3.82145
08/30/2007 11:15:00*3.82175*3.821*3.82225*3.821
08/30/2007 11:20:00*3.82025*3.82055*3.82135*3.81845
08/30/2007 11:25:00*3.82025*3.81945*3.821*3.81925
08/30/2007 11:30:00*3.81975*3.82025*3.82085*3.81935
08/30/2007 11:35:00*3.82015*3.81975*3.821*3.81945
08/30/2007 11:40:00*3.82*3.81975*3.82115*3.81965
08/30/2007 11:45:00*3.81995*3.82005*3.82015*3.819
08/30/2007 11:50:00*3.81995*3.82045*3.82095*3.81975
08/30/2007 11:55:00*3.82005*3.81985*3.82065*3.819
08/30/2007 12:00:00*3.81985*3.81935*3.82025*3.81915
08/30/2007 12:05:00*3.81955*3.82055*3.82075*3.819
08/30/2007 12:10:00*3.82055*3.81995*3.82055*3.81925
08/30/2007 12:15:00*3.81995*3.82045*3.82085*3.81985
08/30/2007 12:20:00*3.82055*3.82115*3.82205*3.82015
08/30/2007 12:25:00*3.82115*3.82175*3.82225*3.82115
08/30/2007 12:30:00*3.82215*3.82165*3.82255*3.82165
08/30/2007 12:35:00*3.82195*3.82195*3.82215*3.82155
08/30/2007 12:40:00*3.82195*3.82155*3.82215*3.82135
08/30/2007 12:45:00*3.82165*3.82155*3.82175*3.82125
08/30/2007 12:50:00*3.82135*3.82155*3.82195*3.82135
08/30/2007 12:55:00*3.82175*3.82155*3.82185*3.82155
08/30/2007 13:00:00*3.82185*3.82155*3.82205*3.82155
08/30/2007 13:05:00*3.82165*3.8209*3.8218*3.8209
08/30/2007 13:10:00*3.8212*3.8212*3.8216*3.8209
08/30/2007 13:15:00*3.8215*3.8215*3.8217*3.8209
08/30/2007 13:20:00*3.8218*3.8215*3.8218*3.8212
08/30/2007 13:25:00*3.8212*3.8219*3.82205*3.8212
08/30/2007 13:30:00*3.8216*3.8221*3.8223*3.8216
08/30/2007 13:35:00*3.822*3.8221*3.8223*3.8218
08/30/2007 13:40:00*3.8218*3.822*3.8223*3.8218
08/30/2007 13:45:00*3.8223*3.822*3.8223*3.8218
08/30/2007 13:50:00*3.82185*3.82205*3.8223*3.8218
08/30/2007 13:55:00*3.8216*3.822*3.8221*3.8216
08/30/2007 14:00:00*3.8219*3.8209*3.8221*3.8209
08/30/2007 14:05:00*3.82145*3.8212*3.8215*3.8209
08/30/2007 14:10:00*3.8215*3.8216*3.8216*3.8212
08/30/2007 14:15:00*3.8216*3.8213*3.8216*3.8213
08/30/2007 14:20:00*3.82145*3.8213*3.8216*3.8213
08/30/2007 14:25:00*3.8215*3.8213*3.8216*3.821
08/30/2007 14:30:00*3.8216*3.8213*3.82205*3.821
08/30/2007 14:35:00*3.8215*3.823*3.8232*3.821
08/30/2007 14:40:00*3.823*3.8228*3.8231*3.8226
08/30/2007 14:45:00*3.8231*3.8228*3.8231*3.8225
08/30/2007 14:50:00*3.82275*3.82255*3.8232*3.8222
08/30/2007 14:55:00*3.8225*3.8225*3.82295*3.8225
08/30/2007 15:00:00*3.8228*3.8225*3.8228*3.8222
08/30/2007 15:05:00*3.8222*3.8223*3.8228*3.8219
08/30/2007 15:10:00*3.8223*3.8222*3.8225*3.822
08/30/2007 15:15:00*3.822*3.8223*3.8224*3.822
08/30/2007 15:20:00*3.82215*3.8223*3.8226*3.822
08/30/2007 15:25:00*3.8224*3.8223*3.8226*3.822
08/30/2007 15:30:00*3.8222*3.8224*3.8226*3.8219
08/30/2007 15:35:00*3.8223*3.8224*3.8226*3.822
08/30/2007 15:40:00*3.8226*3.8226*3.8226*3.8224
08/30/2007 15:45:00*3.8224*3.822*3.8226*3.822
08/30/2007 15:50:00*3.82275*3.8224*3.82275*3.822
08/30/2007 15:55:00*3.8226*3.8222*3.8226*3.8219
08/30/2007 16:00:00*3.8223*3.8223*3.8225*3.822
08/30/2007 16:05:00*3.82225*3.8222*3.8225*3.8219
08/30/2007 16:10:00*3.8225*3.8223*3.8227*3.8219
08/30/2007 16:15:00*3.8226*3.8222*3.8226*3.8221
08/30/2007 16:20:00*3.82255*3.8223*3.8226*3.8221
08/30/2007 16:25:00*3.8226*3.8224*3.8226*3.8221
08/30/2007 16:30:00*3.8211*3.821*3.8224*3.821
08/30/2007 16:35:00*3.82135*3.8211*3.8214*3.8207
08/30/2007 16:40:00*3.8207*3.821*3.8214*3.8207
08/30/2007 16:45:00*3.8213*3.8211*3.8214*3.8205
08/30/2007 16:50:00*3.82125*3.8213*3.8216*3.821
08/30/2007 16:55:00*3.8216*3.8211*3.8216*3.8209
08/30/2007 17:00:00*3.8214*3.8213*3.8214*3.8207
