03/05/2007 17:05:00*4.7958*4.795*4.7965*4.7934
03/05/2007 17:10:00*4.7952*4.7941*4.7954*4.7913
03/05/2007 17:15:00*4.7955*4.7958*4.7976*4.7939
03/05/2007 17:20:00*4.7954*4.7966*4.7978*4.7954
03/05/2007 17:25:00*4.7964*4.7945*4.7982*4.7945
03/05/2007 17:30:00*4.7951*4.794*4.7955*4.7916
03/05/2007 17:35:00*4.7941*4.7939*4.7955*4.7938
03/05/2007 17:40:00*4.7938*4.7949*4.7955*4.7904
03/05/2007 17:45:00*4.7944*4.7905*4.7961*4.7902
03/05/2007 17:50:00*4.7907*4.788*4.791*4.788
03/05/2007 17:55:00*4.7883*4.7888*4.7899*4.7878
03/05/2007 18:00:00*4.7886*4.7818*4.7894*4.7766
03/05/2007 18:05:00*4.7824*4.7769*4.7824*4.7761
03/05/2007 18:10:00*4.7771*4.7777*4.7799*4.7763
03/05/2007 18:15:00*4.7783*4.7865*4.7946*4.7773
03/05/2007 18:20:00*4.7871*4.7832*4.789*4.7829
03/05/2007 18:25:00*4.7826*4.784*4.784*4.781
03/05/2007 18:30:00*4.7841*4.7838*4.7841*4.782
03/05/2007 18:35:00*4.7831*4.7848*4.7875*4.7829
03/05/2007 18:40:00*4.7854*4.783*4.7857*4.7808
03/05/2007 18:45:00*4.7837*4.7814*4.7837*4.7803
03/05/2007 18:50:00*4.7817*4.7831*4.7831*4.7802
03/05/2007 18:55:00*4.7829*4.784*4.7856*4.7817
03/05/2007 19:00:00*4.7844*4.7862*4.7862*4.784
03/05/2007 19:05:00*4.7864*4.7936*4.7958*4.7855
03/05/2007 19:10:00*4.7934*4.7985*4.8051*4.793
03/05/2007 19:15:00*4.7978*4.8015*4.8025*4.7971
03/05/2007 19:20:00*4.802*4.7948*4.8035*4.793
03/05/2007 19:25:00*4.795*4.7967*4.7971*4.7944
03/05/2007 19:30:00*4.7965*4.7951*4.7993*4.7946
03/05/2007 19:35:00*4.7953*4.8094*4.8096*4.7951
03/05/2007 19:40:00*4.8101*4.812*4.8159*4.7998
03/05/2007 19:45:00*4.8118*4.8112*4.8138*4.8068
03/05/2007 19:50:00*4.8108*4.8092*4.8136*4.8063
03/05/2007 19:55:00*4.8086*4.8103*4.8131*4.8064
03/05/2007 20:00:00*4.8103*4.8102*4.8133*4.8078
03/05/2007 20:05:00*4.8103*4.8118*4.8123*4.8096
03/05/2007 20:10:00*4.8116*4.8154*4.8176*4.811
03/05/2007 20:15:00*4.8148*4.8182*4.8198*4.8144
03/05/2007 20:20:00*4.8184*4.8195*4.8195*4.817
03/05/2007 20:25:00*4.8197*4.8121*4.8199*4.8121
03/05/2007 20:30:00*4.8117*4.8064*4.8142*4.8042
03/05/2007 20:35:00*4.8066*4.8062*4.8081*4.8059
03/05/2007 20:40:00*4.8066*4.803*4.8073*4.803
03/05/2007 20:45:00*4.8026*4.8007*4.8049*4.8007
03/05/2007 20:50:00*4.8018*4.8051*4.8051*4.8007
03/05/2007 20:55:00*4.8053*4.8056*4.8071*4.8043
03/05/2007 21:00:00*4.8054*4.8061*4.8066*4.8049
03/05/2007 21:05:00*4.806*4.8062*4.8063*4.8043
03/05/2007 21:10:00*4.8057*4.8109*4.8111*4.8057
03/05/2007 21:15:00*4.8115*4.8159*4.816*4.8102
03/05/2007 21:20:00*4.8151*4.8148*4.8174*4.8132
03/05/2007 21:25:00*4.8159*4.8147*4.8163*4.8136
03/05/2007 21:30:00*4.8148*4.8153*4.817*4.8132
03/05/2007 21:35:00*4.8143*4.8226*4.8231*4.8143
03/05/2007 21:40:00*4.8218*4.8179*4.823*4.8173
03/05/2007 21:45:00*4.8182*4.8242*4.8263*4.8173
03/05/2007 21:50:00*4.8255*4.8299*4.8302*4.8239
03/05/2007 21:55:00*4.8294*4.8284*4.8318*4.828
03/05/2007 22:00:00*4.8298*4.8267*4.8315*4.8255
03/05/2007 22:05:00*4.8257*4.8228*4.8274*4.8217
03/05/2007 22:10:00*4.8227*4.8245*4.8249*4.8221
03/05/2007 22:15:00*4.8248*4.824*4.8262*4.8231
03/05/2007 22:20:00*4.8239*4.8234*4.8259*4.8223
03/05/2007 22:25:00*4.8231*4.8218*4.8238*4.8207
03/05/2007 22:30:00*4.8218*4.822*4.8227*4.821
03/05/2007 22:35:00*4.8221*4.8229*4.8235*4.822
03/05/2007 22:40:00*4.8223*4.8231*4.8242*4.8223
03/05/2007 22:45:00*4.8229*4.8221*4.8251*4.8217
03/05/2007 22:50:00*4.8239*4.8227*4.8244*4.8221
03/05/2007 22:55:00*4.825*4.8225*4.8257*4.8208
03/05/2007 23:00:00*4.8232*4.8233*4.8248*4.8218
03/05/2007 23:05:00*4.8255*4.8221*4.827*4.821
03/05/2007 23:10:00*4.8232*4.8261*4.8261*4.8221
03/05/2007 23:15:00*4.8263*4.823*4.8263*4.823
03/05/2007 23:20:00*4.8229*4.8214*4.8239*4.8209
03/05/2007 23:25:00*4.822*4.8216*4.8231*4.8204
03/05/2007 23:30:00*4.8217*4.8241*4.8246*4.8208
03/05/2007 23:35:00*4.8243*4.8231*4.8246*4.8228
03/05/2007 23:40:00*4.8229*4.8218*4.8235*4.8218
03/05/2007 23:45:00*4.8222*4.8227*4.8234*4.8218
03/05/2007 23:50:00*4.8229*4.8231*4.8237*4.8227
03/05/2007 23:55:00*4.8237*4.8259*4.8259*4.8229
03/06/2007 00:00:00*4.8252*4.8254*4.827*4.8248
03/06/2007 00:05:00*4.826*4.8247*4.826*4.8237
03/06/2007 00:10:00*4.8241*4.8248*4.8249*4.8234
03/06/2007 00:15:00*4.8244*4.822*4.8258*4.8204
03/06/2007 00:20:00*4.8219*4.8249*4.8253*4.8216
03/06/2007 00:25:00*4.8242*4.8237*4.8262*4.8236
03/06/2007 00:30:00*4.8243*4.8254*4.8264*4.8228
03/06/2007 00:35:00*4.825*4.8262*4.8267*4.8241
03/06/2007 00:40:00*4.8259*4.8273*4.8273*4.8251
03/06/2007 00:45:00*4.8268*4.8262*4.8273*4.8247
03/06/2007 00:50:00*4.8258*4.8259*4.8269*4.8243
03/06/2007 00:55:00*4.8257*4.8311*4.8318*4.8257
03/06/2007 01:00:00*4.8315*4.8283*4.8329*4.8283
03/06/2007 01:05:00*4.8283*4.83*4.8304*4.8256
03/06/2007 01:10:00*4.8302*4.8293*4.8323*4.8289
03/06/2007 01:15:00*4.8296*4.8306*4.8329*4.8293
03/06/2007 01:20:00*4.8311*4.8344*4.8375*4.83
03/06/2007 01:25:00*4.8344*4.8354*4.8362*4.8334
03/06/2007 01:30:00*4.8356*4.8333*4.8381*4.8328
03/06/2007 01:35:00*4.8321*4.833*4.8345*4.8306
03/06/2007 01:40:00*4.833*4.8347*4.8361*4.8298
03/06/2007 01:45:00*4.8346*4.8307*4.8357*4.8305
03/06/2007 01:50:00*4.8313*4.8323*4.8323*4.8278
03/06/2007 01:55:00*4.8324*4.8311*4.8342*4.8289
03/06/2007 02:00:00*4.8306*4.8303*4.8324*4.8288
03/06/2007 02:05:00*4.8303*4.8291*4.8308*4.8273
03/06/2007 02:10:00*4.8295*4.8245*4.8327*4.823
03/06/2007 02:15:00*4.8246*4.8254*4.8263*4.8237
03/06/2007 02:20:00*4.8252*4.8192*4.826*4.8192
03/06/2007 02:25:00*4.8203*4.8212*4.8215*4.818
03/06/2007 02:30:00*4.8208*4.82*4.8223*4.8189
03/06/2007 02:35:00*4.8211*4.8212*4.8241*4.82
03/06/2007 02:40:00*4.8208*4.8194*4.8236*4.8159
03/06/2007 02:45:00*4.8196*4.815*4.8208*4.8132
03/06/2007 02:50:00*4.8154*4.819*4.8228*4.8129
03/06/2007 02:55:00*4.8186*4.8182*4.8206*4.8154
03/06/2007 03:00:00*4.8187*4.8204*4.8208*4.8176
03/06/2007 03:05:00*4.8197*4.8222*4.8243*4.8193
03/06/2007 03:10:00*4.8222*4.8195*4.8237*4.8183
03/06/2007 03:15:00*4.8202*4.8181*4.8205*4.8169
03/06/2007 03:20:00*4.8184*4.821*4.8234*4.8181
03/06/2007 03:25:00*4.8202*4.8163*4.8219*4.8155
03/06/2007 03:30:00*4.8159*4.8133*4.8163*4.8121
03/06/2007 03:35:00*4.8134*4.8169*4.8201*4.8133
03/06/2007 03:40:00*4.8173*4.8167*4.8183*4.8161
03/06/2007 03:45:00*4.8174*4.8114*4.8178*4.8085
03/06/2007 03:50:00*4.811*4.8133*4.8142*4.8096
03/06/2007 03:55:00*4.8131*4.8137*4.8148*4.812
03/06/2007 04:00:00*4.8134*4.8145*4.8166*4.8134
03/06/2007 04:05:00*4.8138*4.8156*4.8161*4.8128
03/06/2007 04:10:00*4.8155*4.8171*4.8174*4.8143
03/06/2007 04:15:00*4.8165*4.8169*4.8208*4.8158
03/06/2007 04:20:00*4.8174*4.8176*4.8195*4.8164
03/06/2007 04:25:00*4.8175*4.8198*4.8215*4.8164
03/06/2007 04:30:00*4.82*4.8176*4.8208*4.8165
03/06/2007 04:35:00*4.8182*4.8234*4.8235*4.8162
03/06/2007 04:40:00*4.8242*4.8259*4.8267*4.8231
03/06/2007 04:45:00*4.8259*4.826*4.8271*4.8252
03/06/2007 04:50:00*4.8264*4.8283*4.831*4.826
03/06/2007 04:55:00*4.8276*4.8273*4.8293*4.8265
03/06/2007 05:00:00*4.8274*4.8281*4.8297*4.8269
03/06/2007 05:05:00*4.8279*4.8286*4.8331*4.8264
03/06/2007 05:10:00*4.8289*4.8276*4.8317*4.8276
03/06/2007 05:15:00*4.8277*4.8239*4.8277*4.8233
03/06/2007 05:20:00*4.8236*4.8229*4.8241*4.821
03/06/2007 05:25:00*4.8228*4.8215*4.8232*4.8188
03/06/2007 05:30:00*4.8208*4.8179*4.8215*4.817
03/06/2007 05:35:00*4.8178*4.8187*4.8194*4.8166
03/06/2007 05:40:00*4.8186*4.816*4.8187*4.8146
03/06/2007 05:45:00*4.8162*4.8172*4.8179*4.8135
03/06/2007 05:50:00*4.8174*4.818*4.8187*4.8159
03/06/2007 05:55:00*4.8177*4.8139*4.8187*4.8136
03/06/2007 06:00:00*4.8142*4.8126*4.8146*4.8123
03/06/2007 06:05:00*4.8123*4.8112*4.813*4.8088
03/06/2007 06:10:00*4.8113*4.8132*4.8139*4.8105
03/06/2007 06:15:00*4.8142*4.8196*4.8205*4.813
03/06/2007 06:20:00*4.8197*4.8183*4.82*4.8152
03/06/2007 06:25:00*4.8183*4.817*4.8193*4.8151
03/06/2007 06:30:00*4.8169*4.819*4.8211*4.8158
03/06/2007 06:35:00*4.8195*4.8149*4.8199*4.8116
03/06/2007 06:40:00*4.8156*4.8143*4.8167*4.8129
03/06/2007 06:45:00*4.8144*4.8104*4.8144*4.8104
03/06/2007 06:50:00*4.81*4.8114*4.812*4.81
03/06/2007 06:55:00*4.8119*4.8114*4.8127*4.8105
03/06/2007 07:00:00*4.8121*4.811*4.8121*4.8089
03/06/2007 07:05:00*4.8107*4.813*4.814*4.8091
03/06/2007 07:10:00*4.8128*4.8146*4.8149*4.8128
03/06/2007 07:15:00*4.8145*4.8142*4.816*4.8138
03/06/2007 07:20:00*4.8141*4.8165*4.8171*4.8138
03/06/2007 07:25:00*4.8162*4.8153*4.8168*4.8133
03/06/2007 07:30:00*4.8155*4.814*4.8156*4.8129
03/06/2007 07:35:00*4.8147*4.8176*4.8176*4.8126
03/06/2007 07:40:00*4.8174*4.8174*4.819*4.8163
03/06/2007 07:45:00*4.8175*4.8164*4.82*4.816
03/06/2007 07:50:00*4.8162*4.8172*4.8193*4.8143
03/06/2007 07:55:00*4.8174*4.8159*4.8176*4.8151
03/06/2007 08:00:00*4.8163*4.8195*4.8219*4.8159
03/06/2007 08:05:00*4.8191*4.8185*4.8204*4.8166
03/06/2007 08:10:00*4.8186*4.8214*4.8216*4.8177
03/06/2007 08:15:00*4.8218*4.8161*4.8218*4.8121
03/06/2007 08:20:00*4.8154*4.8157*4.8173*4.8139
03/06/2007 08:25:00*4.8158*4.8154*4.8173*4.813
03/06/2007 08:30:00*4.8153*4.8152*4.8161*4.8115
03/06/2007 08:35:00*4.8148*4.8199*4.8208*4.8148
03/06/2007 08:40:00*4.8197*4.8162*4.8201*4.8143
03/06/2007 08:45:00*4.8158*4.8128*4.8166*4.8115
03/06/2007 08:50:00*4.8124*4.8131*4.8138*4.8094
03/06/2007 08:55:00*4.8132*4.8166*4.8179*4.8131
03/06/2007 09:00:00*4.8163*4.8106*4.8175*4.8077
03/06/2007 09:05:00*4.8113*4.8122*4.8145*4.8106
03/06/2007 09:10:00*4.812*4.809*4.8127*4.8073
03/06/2007 09:15:00*4.8087*4.8089*4.8104*4.8054
03/06/2007 09:20:00*4.8098*4.8114*4.8124*4.8081
03/06/2007 09:25:00*4.8115*4.8086*4.8137*4.8079
03/06/2007 09:30:00*4.8072*4.8086*4.8103*4.8072
03/06/2007 09:35:00*4.8083*4.8084*4.8105*4.8068
03/06/2007 09:40:00*4.8087*4.8072*4.8096*4.8072
03/06/2007 09:45:00*4.808*4.8091*4.8117*4.8072
03/06/2007 09:50:00*4.808*4.8081*4.8096*4.8068
03/06/2007 09:55:00*4.8081*4.8013*4.8094*4.801
03/06/2007 10:00:00*4.8009*4.7932*4.8013*4.79
03/06/2007 10:05:00*4.7947*4.7917*4.7954*4.7898
03/06/2007 10:10:00*4.7916*4.7937*4.795*4.7916
03/06/2007 10:15:00*4.7932*4.792*4.7937*4.7909
03/06/2007 10:20:00*4.7913*4.7916*4.7927*4.7901
03/06/2007 10:25:00*4.7914*4.7967*4.7975*4.7914
03/06/2007 10:30:00*4.7964*4.7996*4.8003*4.7941
03/06/2007 10:35:00*4.7998*4.8033*4.8052*4.799
03/06/2007 10:40:00*4.8038*4.8004*4.8038*4.7984
03/06/2007 10:45:00*4.8005*4.807*4.8073*4.7998
03/06/2007 10:50:00*4.8063*4.8052*4.8073*4.8032
03/06/2007 10:55:00*4.8047*4.8085*4.8092*4.8015
03/06/2007 11:00:00*4.8086*4.8077*4.8099*4.8063
03/06/2007 11:05:00*4.8071*4.8022*4.8085*4.8021
03/06/2007 11:10:00*4.8025*4.8023*4.8038*4.8019
03/06/2007 11:15:00*4.8025*4.8073*4.8082*4.802
03/06/2007 11:20:00*4.8074*4.804*4.8106*4.8033
03/06/2007 11:25:00*4.8047*4.8085*4.8096*4.804
03/06/2007 11:30:00*4.8089*4.8067*4.8095*4.806
03/06/2007 11:35:00*4.806*4.8075*4.8091*4.806
03/06/2007 11:40:00*4.8078*4.8037*4.808*4.8036
03/06/2007 11:45:00*4.8029*4.8057*4.8057*4.8016
03/06/2007 11:50:00*4.8056*4.8103*4.8113*4.8056
03/06/2007 11:55:00*4.8101*4.8113*4.8118*4.8101
03/06/2007 12:00:00*4.811*4.81*4.8119*4.8088
03/06/2007 12:05:00*4.8095*4.8094*4.811*4.808
03/06/2007 12:10:00*4.8091*4.8077*4.8104*4.8077
03/06/2007 12:15:00*4.8079*4.8085*4.8086*4.8067
03/06/2007 12:20:00*4.8083*4.8084*4.8087*4.807
03/06/2007 12:25:00*4.8083*4.812*4.8134*4.8072
03/06/2007 12:30:00*4.8121*4.8113*4.8138*4.811
03/06/2007 12:35:00*4.8116*4.811*4.8126*4.8096
03/06/2007 12:40:00*4.8113*4.8098*4.8129*4.809
03/06/2007 12:45:00*4.81*4.8067*4.81*4.8067
03/06/2007 12:50:00*4.8066*4.8096*4.8101*4.8057
03/06/2007 12:55:00*4.8089*4.8094*4.8112*4.8058
03/06/2007 13:00:00*4.81*4.8106*4.8116*4.8079
03/06/2007 13:05:00*4.8105*4.8134*4.8144*4.8097
03/06/2007 13:10:00*4.8142*4.815*4.815*4.8127
03/06/2007 13:15:00*4.8134*4.8165*4.8165*4.8116
03/06/2007 13:20:00*4.816*4.8144*4.8165*4.8141
03/06/2007 13:25:00*4.8145*4.8127*4.8148*4.8114
03/06/2007 13:30:00*4.8125*4.8131*4.8133*4.8116
03/06/2007 13:35:00*4.8126*4.8127*4.8135*4.8123
03/06/2007 13:40:00*4.813*4.8108*4.8136*4.8106
03/06/2007 13:45:00*4.8107*4.812*4.8123*4.8103
03/06/2007 13:50:00*4.8118*4.8126*4.813*4.8112
03/06/2007 13:55:00*4.813*4.8131*4.814*4.8124
03/06/2007 14:00:00*4.8133*4.8139*4.814*4.8128
03/06/2007 14:05:00*4.8141*4.8132*4.8143*4.8132
03/06/2007 14:10:00*4.8135*4.8109*4.8135*4.8099
03/06/2007 14:15:00*4.8113*4.8107*4.8113*4.8101
03/06/2007 14:20:00*4.8128*4.8121*4.8128*4.8107
03/06/2007 14:25:00*4.8114*4.8094*4.8123*4.8078
03/06/2007 14:30:00*4.8081*4.8108*4.8139*4.8076
03/06/2007 14:35:00*4.8112*4.8106*4.8128*4.8096
03/06/2007 14:40:00*4.8093*4.8123*4.8123*4.809
03/06/2007 14:45:00*4.8113*4.8157*4.816*4.8113
03/06/2007 14:50:00*4.8159*4.8162*4.817*4.815
03/06/2007 14:55:00*4.8164*4.8146*4.8164*4.8139
03/06/2007 15:00:00*4.8142*4.813*4.8155*4.812
03/06/2007 15:05:00*4.8126*4.811*4.813*4.8093
03/06/2007 15:10:00*4.8109*4.8119*4.8129*4.8109
03/06/2007 15:15:00*4.8117*4.8127*4.8131*4.8115
03/06/2007 15:20:00*4.8125*4.8185*4.8202*4.812
03/06/2007 15:25:00*4.8167*4.8164*4.8234*4.8164
03/06/2007 15:30:00*4.8171*4.8177*4.8187*4.8141
03/06/2007 15:35:00*4.8178*4.8171*4.818*4.8161
03/06/2007 15:40:00*4.8173*4.8178*4.8193*4.8169
03/06/2007 15:45:00*4.8185*4.8176*4.8189*4.8169
03/06/2007 15:50:00*4.8173*4.8185*4.8192*4.8172
03/06/2007 15:55:00*4.8185*4.8186*4.8194*4.8182
03/06/2007 16:00:00*4.8189*4.82*4.82*4.8186
03/06/2007 16:05:00*4.8194*4.817*4.8201*4.817
03/06/2007 16:10:00*4.8177*4.8162*4.8178*4.8162
03/06/2007 16:15:00*4.8161*4.817*4.8174*4.8155
03/06/2007 16:20:00*4.8172*4.8182*4.8185*4.8156
03/06/2007 16:25:00*4.8183*4.818*4.8203*4.817
03/06/2007 16:30:00*4.8175*4.817*4.818*4.8169
03/06/2007 16:35:00*4.8172*4.8166*4.8184*4.8158
03/06/2007 16:40:00*4.8163*4.8171*4.8177*4.8157
03/06/2007 16:45:00*4.8167*4.8139*4.8171*4.8131
03/06/2007 16:50:00*4.8143*4.8135*4.8146*4.8129
03/06/2007 16:55:00*4.813*4.8142*4.8142*4.8128
03/06/2007 17:00:00*4.8145*4.8158*4.8172*4.8129
