01/09/2007 17:05:00*5.797*5.8007*5.8022*5.797
01/09/2007 17:10:00*5.8005*5.8002*5.80135*5.7993
01/09/2007 17:15:00*5.8004*5.79985*5.80075*5.7987
01/09/2007 17:20:00*5.7995*5.7988*5.80055*5.7981
01/09/2007 17:25:00*5.7985*5.7988*5.80015*5.7983
01/09/2007 17:30:00*5.79905*5.7991*5.79965*5.7985
01/09/2007 17:35:00*5.7985*5.80065*5.80065*5.7982
01/09/2007 17:40:00*5.80025*5.80095*5.80095*5.7992
01/09/2007 17:45:00*5.80075*5.8011*5.8018*5.8001
01/09/2007 17:50:00*5.801*5.80115*5.80215*5.7998
01/09/2007 17:55:00*5.8005*5.80105*5.80165*5.8001
01/09/2007 18:00:00*5.80125*5.8008*5.8017*5.80025
01/09/2007 18:05:00*5.8*5.8007*5.8008*5.7999
01/09/2007 18:10:00*5.8016*5.8011*5.80275*5.8005
01/09/2007 18:15:00*5.80135*5.8015*5.80215*5.8002
01/09/2007 18:20:00*5.8011*5.8009*5.8017*5.8002
01/09/2007 18:25:00*5.8011*5.80065*5.8027*5.8001
01/09/2007 18:30:00*5.80095*5.8007*5.80175*5.8
01/09/2007 18:35:00*5.8005*5.8009*5.80205*5.8005
01/09/2007 18:40:00*5.80165*5.79955*5.80165*5.7993
01/09/2007 18:45:00*5.7993*5.7987*5.79995*5.71635
01/09/2007 18:50:00*5.7985*5.79945*5.79945*5.7979
01/09/2007 18:55:00*5.79925*5.798*5.80045*5.7977
01/09/2007 19:00:00*5.7983*5.7988*5.79925*5.798
01/09/2007 19:05:00*5.799*5.7987*5.79925*5.7979
01/09/2007 19:10:00*5.7984*5.7999*5.8002*5.7977
01/09/2007 19:15:00*5.7997*5.7993*5.8013*5.799
01/09/2007 19:20:00*5.7994*5.7998*5.8021*5.7968
01/09/2007 19:25:00*5.8004*5.8004*5.8015*5.7987
01/09/2007 19:30:00*5.8007*5.80225*5.80465*5.7997
01/09/2007 19:35:00*5.8015*5.8013*5.80315*5.8007
01/09/2007 19:40:00*5.80175*5.8017*5.8024*5.8004
01/09/2007 19:45:00*5.80185*5.8008*5.80185*5.8004
01/09/2007 19:50:00*5.801*5.8008*5.8023*5.8003
01/09/2007 19:55:00*5.8011*5.7952*5.8013*5.7946
01/09/2007 20:00:00*5.7958*5.796*5.7969*5.7944
01/09/2007 20:05:00*5.796*5.8017*5.8024*5.795
01/09/2007 20:10:00*5.8016*5.80175*5.80285*5.7999
01/09/2007 20:15:00*5.8011*5.8017*5.8019*5.8002
01/09/2007 20:20:00*5.802*5.8012*5.8028*5.8007
01/09/2007 20:25:00*5.801*5.80275*5.80325*5.8009
01/09/2007 20:30:00*5.8026*5.8021*5.80345*5.8013
01/09/2007 20:35:00*5.8025*5.8019*5.80375*5.8015
01/09/2007 20:40:00*5.8023*5.8013*5.80385*5.8009
01/09/2007 20:45:00*5.802*5.8007*5.80235*5.8004
01/09/2007 20:50:00*5.801*5.7968*5.80265*5.7959
01/09/2007 20:55:00*5.8019*5.80235*5.80285*5.7968
01/09/2007 21:00:00*5.8018*5.8022*5.8031*5.801
01/09/2007 21:05:00*5.8025*5.8018*5.80335*5.8017
01/09/2007 21:10:00*5.80225*5.80185*5.8038*5.8007
01/09/2007 21:15:00*5.8021*5.803*5.8036*5.801
01/09/2007 21:20:00*5.80305*5.8038*5.8046*5.8018
01/09/2007 21:25:00*5.8032*5.80375*5.80495*5.8025
01/09/2007 21:30:00*5.80435*5.80335*5.8045*5.80305
01/09/2007 21:35:00*5.804*5.8048*5.80625*5.8025
01/09/2007 21:40:00*5.80475*5.8036*5.8055*5.80255
01/09/2007 21:45:00*5.8033*5.8041*5.8045*5.8024
01/09/2007 21:50:00*5.8035*5.8036*5.805*5.80305
01/09/2007 21:55:00*5.8034*5.80355*5.8043*5.8022
01/09/2007 22:00:00*5.8036*5.80275*5.80375*5.80185
01/09/2007 22:05:00*5.803*5.80295*5.80375*5.8019
01/09/2007 22:10:00*5.8019*5.80185*5.80295*5.8016
01/09/2007 22:15:00*5.80165*5.8021*5.80285*5.8014
01/09/2007 22:20:00*5.802*5.8011*5.80255*5.8011
01/09/2007 22:25:00*5.8014*5.80175*5.80185*5.8009
01/09/2007 22:30:00*5.8009*5.8014*5.80205*5.80045
01/09/2007 22:35:00*5.802*5.8011*5.80215*5.79995
01/09/2007 22:40:00*5.7998*5.80175*5.8024*5.7998
01/09/2007 22:45:00*5.8015*5.802*5.8026*5.8009
01/09/2007 22:50:00*5.8012*5.80155*5.8024*5.8011
01/09/2007 22:55:00*5.80195*5.80175*5.80235*5.8008
01/09/2007 23:00:00*5.801*5.80105*5.80185*5.8004
01/09/2007 23:05:00*5.8015*5.80065*5.80205*5.8002
01/09/2007 23:10:00*5.80095*5.80125*5.80185*5.8004
01/09/2007 23:15:00*5.80145*5.8005*5.80145*5.80005
01/09/2007 23:20:00*5.8005*5.8004*5.80135*5.8
01/09/2007 23:25:00*5.80035*5.80065*5.80105*5.79965
01/09/2007 23:30:00*5.80085*5.8007*5.80165*5.8003
01/09/2007 23:35:00*5.8015*5.80075*5.80165*5.80035
01/09/2007 23:40:00*5.801*5.79995*5.80175*5.79995
01/09/2007 23:45:00*5.8004*5.80045*5.80185*5.79995
01/09/2007 23:50:00*5.801*5.80035*5.8015*5.7999
01/09/2007 23:55:00*5.8005*5.79995*5.8014*5.7996
01/10/2007 00:00:00*5.8004*5.80135*5.80135*5.79995
01/10/2007 00:05:00*5.801*5.8006*5.80195*5.80025
01/10/2007 00:10:00*5.80025*5.80065*5.80125*5.80025
01/10/2007 00:15:00*5.80105*5.7995*5.8013*5.7995
01/10/2007 00:20:00*5.8*5.8007*5.8009*5.7992
01/10/2007 00:25:00*5.80005*5.80135*5.80215*5.7997
01/10/2007 00:30:00*5.8016*5.8002*5.80235*5.7992
01/10/2007 00:35:00*5.8*5.79975*5.8011*5.7986
01/10/2007 00:40:00*5.8005*5.7984*5.80065*5.7984
01/10/2007 00:45:00*5.79895*5.80005*5.80105*5.7984
01/10/2007 00:50:00*5.8*5.7982*5.80005*5.7974
01/10/2007 00:55:00*5.79825*5.799*5.8003*5.7966
01/10/2007 01:00:00*5.7987*5.79945*5.80035*5.7987
01/10/2007 01:05:00*5.8*5.79825*5.8*5.7972
01/10/2007 01:10:00*5.7983*5.7969*5.7983*5.79655
01/10/2007 01:15:00*5.79685*5.79855*5.7988*5.79685
01/10/2007 01:20:00*5.798*5.79855*5.79895*5.7973
01/10/2007 01:25:00*5.79785*5.79765*5.7991*5.79715
01/10/2007 01:30:00*5.79825*5.79885*5.7993*5.79745
01/10/2007 01:35:00*5.799*5.7996*5.80035*5.7978
01/10/2007 01:40:00*5.7996*5.7972*5.8008*5.7968
01/10/2007 01:45:00*5.7965*5.7973*5.79805*5.7957
01/10/2007 01:50:00*5.797*5.7985*5.7988*5.797
01/10/2007 01:55:00*5.7988*5.79975*5.80075*5.798
01/10/2007 02:00:00*5.7998*5.8009*5.8028*5.79945
01/10/2007 02:05:00*5.8015*5.7998*5.80175*5.7989
01/10/2007 02:10:00*5.8005*5.8016*5.8026*5.7995
01/10/2007 02:15:00*5.8017*5.7993*5.80225*5.7988
01/10/2007 02:20:00*5.79985*5.8042*5.8058*5.7968
01/10/2007 02:25:00*5.8035*5.80475*5.80515*5.8015
01/10/2007 02:30:00*5.8042*5.8083*5.8126*5.8031
01/10/2007 02:35:00*5.8091*5.8121*5.8164*5.8083
01/10/2007 02:40:00*5.8124*5.8089*5.8134*5.8089
01/10/2007 02:45:00*5.80915*5.8076*5.8096*5.8062
01/10/2007 02:50:00*5.808*5.807*5.8097*5.8061
01/10/2007 02:55:00*5.8072*5.8076*5.8091*5.8063
01/10/2007 03:00:00*5.8077*5.80765*5.8088*5.80615
01/10/2007 03:05:00*5.8084*5.81475*5.8158*5.80765
01/10/2007 03:10:00*5.8152*5.8113*5.8168*5.8113
01/10/2007 03:15:00*5.8116*5.8084*5.8129*5.808
01/10/2007 03:20:00*5.8092*5.8137*5.8146*5.80795
01/10/2007 03:25:00*5.8139*5.8186*5.8193*5.8124
01/10/2007 03:30:00*5.8183*5.8128*5.8204*5.8118
01/10/2007 03:35:00*5.813*5.8118*5.8148*5.8115
01/10/2007 03:40:00*5.8118*5.8062*5.8125*5.8062
01/10/2007 03:45:00*5.8066*5.80975*5.811*5.8042
01/10/2007 03:50:00*5.8087*5.8088*5.81045*5.8075
01/10/2007 03:55:00*5.8085*5.813*5.81445*5.8083
01/10/2007 04:00:00*5.8126*5.8124*5.8142*5.8105
01/10/2007 04:05:00*5.812*5.8135*5.8147*5.8118
01/10/2007 04:10:00*5.81385*5.8132*5.81415*5.8117
01/10/2007 04:15:00*5.8128*5.81345*5.8151*5.8121
01/10/2007 04:20:00*5.814*5.8106*5.81405*5.8105
01/10/2007 04:25:00*5.8109*5.8114*5.8121*5.8099
01/10/2007 04:30:00*5.81175*5.8113*5.81195*5.80975
01/10/2007 04:35:00*5.8107*5.8053*5.8113*5.80315
01/10/2007 04:40:00*5.8052*5.80425*5.806*5.8023
01/10/2007 04:45:00*5.8049*5.8015*5.8053*5.8009
01/10/2007 04:50:00*5.8015*5.8008*5.8015*5.7992
01/10/2007 04:55:00*5.8011*5.80465*5.8066*5.8008
01/10/2007 05:00:00*5.8047*5.8033*5.8047*5.8009
01/10/2007 05:05:00*5.803*5.80585*5.8063*5.8022
01/10/2007 05:10:00*5.806*5.8041*5.807*5.8029
01/10/2007 05:15:00*5.8035*5.8016*5.8045*5.8005
01/10/2007 05:20:00*5.8015*5.8016*5.80205*5.7991
01/10/2007 05:25:00*5.801*5.805*5.8059*5.801
01/10/2007 05:30:00*5.8051*5.8055*5.8068*5.8043
01/10/2007 05:35:00*5.8057*5.8075*5.8102*5.8055
01/10/2007 05:40:00*5.8068*5.80745*5.808*5.8049
01/10/2007 05:45:00*5.8077*5.8103*5.8103*5.806
01/10/2007 05:50:00*5.8095*5.8085*5.8106*5.8063
01/10/2007 05:55:00*5.8093*5.8126*5.8147*5.8085
01/10/2007 06:00:00*5.813*5.8112*5.8165*5.8095
01/10/2007 06:05:00*5.8115*5.81645*5.8168*5.8107
01/10/2007 06:10:00*5.8164*5.8158*5.8171*5.81345
01/10/2007 06:15:00*5.8155*5.81565*5.8172*5.81465
01/10/2007 06:20:00*5.816*5.8212*5.8216*5.81515
01/10/2007 06:25:00*5.81735*5.8201*5.8245*5.81735
01/10/2007 06:30:00*5.8204*5.8237*5.8287*5.81965
01/10/2007 06:35:00*5.8237*5.8301*5.8304*5.8224
01/10/2007 06:40:00*5.8304*5.8326*5.8437*5.8301
01/10/2007 06:45:00*5.8328*5.8316*5.8334*5.8297
01/10/2007 06:50:00*5.8315*5.8275*5.8316*5.8251
01/10/2007 06:55:00*5.8279*5.8291*5.8295*5.8247
01/10/2007 07:00:00*5.8289*5.8322*5.8339*5.8289
01/10/2007 07:05:00*5.831*5.8339*5.8341*5.82745
01/10/2007 07:10:00*5.8335*5.8325*5.8369*5.8323
01/10/2007 07:15:00*5.8326*5.8294*5.83285*5.8286
01/10/2007 07:20:00*5.8295*5.8322*5.8343*5.8284
01/10/2007 07:25:00*5.8324*5.8324*5.8336*5.83135
01/10/2007 07:30:00*5.8317*5.8292*5.8326*5.8291
01/10/2007 07:35:00*5.8289*5.8279*5.8295*5.8265
01/10/2007 07:40:00*5.8283*5.8283*5.8291*5.8274
01/10/2007 07:45:00*5.8287*5.8266*5.8287*5.8255
01/10/2007 07:50:00*5.8275*5.8263*5.8275*5.8253
01/10/2007 07:55:00*5.8261*5.8258*5.8269*5.82455
01/10/2007 08:00:00*5.8261*5.8267*5.827*5.824
01/10/2007 08:05:00*5.82645*5.8257*5.8279*5.8246
01/10/2007 08:10:00*5.8252*5.8226*5.8259*5.8192
01/10/2007 08:15:00*5.8222*5.8238*5.8277*5.8218
01/10/2007 08:20:00*5.8225*5.824*5.825*5.8223
01/10/2007 08:25:00*5.8233*5.8243*5.8257*5.8229
01/10/2007 08:30:00*5.8239*5.8208*5.8246*5.81915
01/10/2007 08:35:00*5.8219*5.8217*5.8235*5.8194
01/10/2007 08:40:00*5.8217*5.8231*5.8244*5.8205
01/10/2007 08:45:00*5.8227*5.8216*5.8253*5.8207
01/10/2007 08:50:00*5.8214*5.8263*5.8266*5.8213
01/10/2007 08:55:00*5.8265*5.8259*5.8296*5.8251
01/10/2007 09:00:00*5.8262*5.8245*5.82785*5.8234
01/10/2007 09:05:00*5.8244*5.8214*5.8263*5.8194
01/10/2007 09:10:00*5.8216*5.8199*5.8221*5.81945
01/10/2007 09:15:00*5.8201*5.8256*5.8271*5.8196
01/10/2007 09:20:00*5.8261*5.827*5.8282*5.82545
01/10/2007 09:25:00*5.8272*5.822*5.8272*5.82095
01/10/2007 09:30:00*5.82245*5.8258*5.8266*5.8215
01/10/2007 09:35:00*5.8265*5.8253*5.82715*5.8242
01/10/2007 09:40:00*5.8255*5.8255*5.8273*5.8227
01/10/2007 09:45:00*5.8254*5.8281*5.8284*5.8228
01/10/2007 09:50:00*5.8285*5.8247*5.8296*5.8245
01/10/2007 09:55:00*5.8247*5.8208*5.8268*5.8199
01/10/2007 10:00:00*5.8218*5.8217*5.8228*5.8192
01/10/2007 10:05:00*5.822*5.8174*5.82285*5.8167
01/10/2007 10:10:00*5.818*5.8158*5.8198*5.8144
01/10/2007 10:15:00*5.8154*5.8164*5.8182*5.8146
01/10/2007 10:20:00*5.8164*5.8159*5.81805*5.8149
01/10/2007 10:25:00*5.8162*5.815*5.8171*5.814
01/10/2007 10:30:00*5.8147*5.8141*5.8159*5.812
01/10/2007 10:35:00*5.8146*5.8098*5.8158*5.8088
01/10/2007 10:40:00*5.8095*5.8099*5.8113*5.8046
01/10/2007 10:45:00*5.8102*5.8068*5.8105*5.8051
01/10/2007 10:50:00*5.807*5.7972*5.8079*5.7962
01/10/2007 10:55:00*5.7975*5.803*5.80315*5.7961
01/10/2007 11:00:00*5.8027*5.8067*5.8072*5.8024
01/10/2007 11:05:00*5.8067*5.8035*5.8077*5.8033
01/10/2007 11:10:00*5.8035*5.8013*5.8041*5.8013
01/10/2007 11:15:00*5.8012*5.7987*5.8018*5.7975
01/10/2007 11:20:00*5.7995*5.8003*5.8024*5.7979
01/10/2007 11:25:00*5.8004*5.8024*5.8031*5.7993
01/10/2007 11:30:00*5.8019*5.8018*5.8031*5.8006
01/10/2007 11:35:00*5.8022*5.8026*5.8036*5.80135
01/10/2007 11:40:00*5.8022*5.8016*5.8053*5.7999
01/10/2007 11:45:00*5.8018*5.8015*5.8026*5.8004
01/10/2007 11:50:00*5.8017*5.803*5.8031*5.8006
01/10/2007 11:55:00*5.8029*5.8028*5.8047*5.8021
01/10/2007 12:00:00*5.8024*5.8068*5.8079*5.8022
01/10/2007 12:05:00*5.806*5.8124*5.8124*5.806
01/10/2007 12:10:00*5.812*5.80985*5.8127*5.80985
01/10/2007 12:15:00*5.8111*5.8099*5.8117*5.8093
01/10/2007 12:20:00*5.8105*5.8073*5.8109*5.8072
01/10/2007 12:25:00*5.8086*5.8058*5.8086*5.8046
01/10/2007 12:30:00*5.8071*5.8084*5.8091*5.805
01/10/2007 12:35:00*5.8075*5.8093*5.8098*5.8073
01/10/2007 12:40:00*5.8096*5.8101*5.8103*5.8082
01/10/2007 12:45:00*5.8098*5.807*5.8104*5.8065
01/10/2007 12:50:00*5.8074*5.80675*5.80825*5.8062
01/10/2007 12:55:00*5.80705*5.8065*5.8072*5.8057
01/10/2007 13:00:00*5.80685*5.80655*5.8075*5.8063
01/10/2007 13:05:00*5.807*5.8066*5.8078*5.806
01/10/2007 13:10:00*5.8063*5.8055*5.80715*5.80535
01/10/2007 13:15:00*5.80565*5.80275*5.80565*5.80135
01/10/2007 13:20:00*5.803*5.802*5.8032*5.8017
01/10/2007 13:25:00*5.802*5.8025*5.8037*5.8017
01/10/2007 13:30:00*5.8023*5.8038*5.8043*5.8018
01/10/2007 13:35:00*5.8035*5.80335*5.8039*5.8026
01/10/2007 13:40:00*5.803*5.80455*5.8048*5.80275
01/10/2007 13:45:00*5.8046*5.8031*5.805*5.8025
01/10/2007 13:50:00*5.8025*5.804*5.8043*5.8021
01/10/2007 13:55:00*5.8042*5.803*5.8043*5.80255
01/10/2007 14:00:00*5.80285*5.80295*5.8035*5.8022
01/10/2007 14:05:00*5.8025*5.8024*5.8039*5.79885
01/10/2007 14:10:00*5.8027*5.80275*5.8033*5.8017
01/10/2007 14:15:00*5.8017*5.7943*5.80285*5.79395
01/10/2007 14:25:00*5.7946*5.79405*5.79565*5.7899
01/10/2007 14:30:00*5.7942*5.79385*5.79505*5.7936
01/10/2007 14:35:00*5.79355*5.7936*5.7947*5.792
01/10/2007 14:40:00*5.7933*5.7941*5.7949*5.793
01/10/2007 14:45:00*5.7943*5.79305*5.7943*5.7927
01/10/2007 14:50:00*5.7935*5.7932*5.7938*5.79225
01/10/2007 14:55:00*5.7929*5.7935*5.7943*5.7927
01/10/2007 15:00:00*5.7934*5.7938*5.7945*5.79295
01/10/2007 15:05:00*5.7941*5.7927*5.7941*5.7922
01/10/2007 15:10:00*5.79275*5.7921*5.7935*5.792
01/10/2007 15:15:00*5.7916*5.7918*5.7927*5.7915
01/10/2007 15:20:00*5.7915*5.79385*5.79385*5.7913
01/10/2007 15:25:00*5.7934*5.7931*5.79385*5.7924
01/10/2007 15:30:00*5.7927*5.7924*5.7931*5.7921
01/10/2007 15:35:00*5.792*5.792*5.7926*5.7917
01/10/2007 15:40:00*5.7922*5.7908*5.7925*5.7904
01/10/2007 15:45:00*5.79*5.79045*5.7908*5.7893
01/10/2007 15:50:00*5.7905*5.78985*5.7905*5.7882
01/10/2007 15:55:00*5.78955*5.788*5.79015*5.7876
01/10/2007 16:00:00*5.7886*5.7886*5.789*5.788
01/10/2007 16:05:00*5.789*5.7898*5.7898*5.7879
01/10/2007 16:10:00*5.7899*5.7889*5.7903*5.7879
01/10/2007 16:15:00*5.7892*5.7875*5.7892*5.7875
01/10/2007 16:20:00*5.7878*5.7868*5.7878*5.7856
01/10/2007 16:25:00*5.7872*5.7863*5.7873*5.7862
01/10/2007 16:30:00*5.7868*5.7871*5.7872*5.7862
01/10/2007 16:35:00*5.7875*5.7868*5.7876*5.786
01/10/2007 16:40:00*5.7868*5.7857*5.7868*5.7854
01/10/2007 16:45:00*5.7858*5.7869*5.7877*5.7854
01/10/2007 16:50:00*5.787*5.7876*5.7877*5.7866
01/10/2007 16:55:00*5.7872*5.7859*5.7884*5.7859
01/10/2007 17:00:00*5.7856*5.7869*5.7874*5.7856
