04/04/2006 17:05:00*4.8219*4.822*4.822*4.8219
04/04/2006 17:10:00*4.822*4.822*4.822*4.822
04/04/2006 17:15:00*4.822*4.8225*4.8225*4.822
04/04/2006 17:20:00*4.8219*4.8219*4.8225*4.8219
04/04/2006 17:25:00*4.8219*4.822*4.822*4.8219
04/04/2006 17:30:00*4.822*4.8232*4.8232*4.822
04/04/2006 17:35:00*4.8232*4.8237*4.8237*4.8232
04/04/2006 17:40:00*4.8237*4.8231*4.8237*4.8231
04/04/2006 17:45:00*4.8231*4.8217*4.8231*4.8217
04/04/2006 17:50:00*4.8217*4.8209*4.8217*4.8209
04/04/2006 17:55:00*4.8209*4.8213*4.8213*4.8209
04/04/2006 18:00:00*4.8213*4.8201*4.8213*4.8201
04/04/2006 18:05:00*4.82*4.82*4.8201*4.82
04/04/2006 18:10:00*4.82*4.82*4.82*4.82
04/04/2006 18:15:00*4.82*4.82*4.82*4.82
04/04/2006 18:20:00*4.82*4.82*4.82*4.82
04/04/2006 18:25:00*4.82*4.82*4.82*4.82
04/04/2006 18:30:00*4.82*4.82*4.82*4.82
04/04/2006 18:35:00*4.82*4.82*4.82*4.82
04/04/2006 18:40:00*4.82*4.82*4.82*4.82
04/04/2006 18:45:00*4.82*4.82*4.82*4.82
04/04/2006 18:50:00*4.82*4.82*4.82*4.82
04/04/2006 18:55:00*4.8215*4.8215*4.8215*4.82
04/04/2006 19:00:00*4.8215*4.8215*4.8215*4.8215
04/04/2006 19:05:00*4.8223*4.8223*4.8223*4.8215
04/04/2006 19:10:00*4.8225*4.8225*4.8225*4.8223
04/04/2006 19:15:00*4.8225*4.8225*4.8225*4.8225
04/04/2006 19:20:00*4.8205*4.8205*4.8225*4.8205
04/04/2006 19:25:00*4.8205*4.8205*4.8205*4.8205
04/04/2006 19:30:00*4.8205*4.8205*4.8205*4.8205
04/04/2006 19:35:00*4.8205*4.8205*4.8205*4.8205
04/04/2006 19:40:00*4.8205*4.8205*4.8205*4.8205
04/04/2006 19:45:00*4.8205*4.8205*4.8205*4.8205
04/04/2006 19:50:00*4.8205*4.8205*4.8205*4.8205
04/04/2006 19:55:00*4.8205*4.8205*4.8205*4.8205
04/04/2006 20:00:00*4.8205*4.8205*4.8205*4.8205
04/04/2006 20:05:00*4.8205*4.8205*4.8205*4.8205
04/04/2006 20:10:00*4.8198*4.8198*4.8205*4.8198
04/04/2006 20:15:00*4.8222*4.8222*4.8222*4.8198
04/04/2006 20:20:00*4.822*4.822*4.8222*4.822
04/04/2006 20:25:00*4.8213*4.8213*4.822*4.8213
04/04/2006 20:30:00*4.8219*4.8219*4.8219*4.8213
04/04/2006 20:35:00*4.8253*4.8253*4.8253*4.8219
04/04/2006 20:40:00*4.8254*4.8254*4.8254*4.8253
04/04/2006 20:45:00*4.825*4.825*4.8254*4.825
04/04/2006 20:50:00*4.8248*4.8248*4.825*4.8248
04/04/2006 20:55:00*4.8234*4.8234*4.8248*4.8234
04/04/2006 21:00:00*4.8238*4.8238*4.8238*4.8234
04/04/2006 21:05:00*4.8246*4.8246*4.8246*4.8238
04/04/2006 21:10:00*4.8248*4.8248*4.8248*4.8246
04/04/2006 21:15:00*4.8244*4.8244*4.8248*4.8244
04/04/2006 21:20:00*4.8259*4.8259*4.8259*4.8244
04/04/2006 21:25:00*4.8266*4.8266*4.8266*4.8259
04/04/2006 21:30:00*4.8266*4.8242*4.8266*4.8242
04/04/2006 21:35:00*4.8238*4.8238*4.8242*4.8238
04/04/2006 21:40:00*4.8238*4.8226*4.8238*4.8226
04/04/2006 21:45:00*4.8226*4.8226*4.8226*4.8226
04/04/2006 21:50:00*4.8241*4.8241*4.8241*4.8226
04/04/2006 21:55:00*4.8241*4.8233*4.8241*4.8233
04/04/2006 22:00:00*4.8233*4.826*4.826*4.8233
04/04/2006 22:05:00*4.826*4.8261*4.8261*4.826
04/04/2006 22:10:00*4.826*4.826*4.8261*4.826
04/04/2006 22:15:00*4.826*4.8263*4.8263*4.826
04/04/2006 22:20:00*4.8263*4.8267*4.8267*4.8263
04/04/2006 22:25:00*4.8267*4.8267*4.8267*4.8267
04/04/2006 22:30:00*4.8267*4.8267*4.8267*4.8267
04/04/2006 22:35:00*4.8267*4.8267*4.8267*4.8267
04/04/2006 22:40:00*4.8267*4.8267*4.8267*4.8267
04/04/2006 22:45:00*4.8267*4.8287*4.8287*4.8267
04/04/2006 22:50:00*4.8287*4.8291*4.8291*4.8287
04/04/2006 22:55:00*4.8291*4.8294*4.8294*4.8291
04/04/2006 23:00:00*4.8294*4.8294*4.8294*4.8294
04/04/2006 23:05:00*4.8294*4.8291*4.8294*4.8291
04/04/2006 23:10:00*4.8291*4.8314*4.8314*4.8291
04/04/2006 23:15:00*4.8314*4.8309*4.8314*4.8309
04/04/2006 23:20:00*4.8309*4.8338*4.8338*4.8309
04/04/2006 23:25:00*4.8338*4.8336*4.8338*4.8336
04/04/2006 23:30:00*4.8351*4.8351*4.8351*4.8336
04/04/2006 23:35:00*4.8351*4.8341*4.8351*4.8341
04/04/2006 23:40:00*4.8363*4.8363*4.8363*4.8341
04/04/2006 23:45:00*4.8363*4.8363*4.8363*4.8363
04/04/2006 23:50:00*4.8359*4.8359*4.8363*4.8359
04/04/2006 23:55:00*4.8359*4.8355*4.8359*4.8355
04/05/2006 00:00:00*4.8355*4.8355*4.8355*4.8355
04/05/2006 00:05:00*4.8355*4.8351*4.8355*4.8351
04/05/2006 00:10:00*4.8351*4.8348*4.8351*4.8348
04/05/2006 00:15:00*4.8348*4.8369*4.8369*4.8348
04/05/2006 00:20:00*4.8369*4.8366*4.8369*4.8366
04/05/2006 00:25:00*4.8366*4.8391*4.8391*4.8366
04/05/2006 00:30:00*4.8391*4.8398*4.8398*4.8391
04/05/2006 00:35:00*4.8398*4.8398*4.8398*4.8398
04/05/2006 00:40:00*4.8398*4.8412*4.8412*4.8398
04/05/2006 00:45:00*4.8412*4.8397*4.8412*4.8397
04/05/2006 00:50:00*4.8397*4.841*4.841*4.8397
04/05/2006 00:55:00*4.8426*4.8426*4.8426*4.841
04/05/2006 01:00:00*4.841*4.841*4.8426*4.841
04/05/2006 01:05:00*4.8405*4.8405*4.841*4.8405
04/05/2006 01:10:00*4.8407*4.8407*4.8407*4.8405
04/05/2006 01:15:00*4.841*4.841*4.841*4.8407
04/05/2006 01:20:00*4.8418*4.8418*4.8418*4.841
04/05/2006 01:25:00*4.8412*4.8412*4.8418*4.8412
04/05/2006 01:30:00*4.8412*4.8432*4.8432*4.8412
04/05/2006 01:35:00*4.8358*4.8358*4.8432*4.8358
04/05/2006 01:40:00*4.8378*4.8378*4.8378*4.8358
04/05/2006 01:45:00*4.8364*4.8364*4.8378*4.8364
04/05/2006 01:50:00*4.8325*4.8325*4.8364*4.8325
04/05/2006 01:55:00*4.8323*4.8323*4.8325*4.8323
04/05/2006 02:00:00*4.8307*4.8307*4.8323*4.8307
04/05/2006 02:05:00*4.8321*4.8321*4.8321*4.8307
04/05/2006 02:10:00*4.8326*4.8326*4.8326*4.8321
04/05/2006 02:15:00*4.8326*4.833*4.833*4.8326
04/05/2006 02:20:00*4.833*4.8338*4.8338*4.833
04/05/2006 02:25:00*4.8338*4.8321*4.8338*4.8321
04/05/2006 02:30:00*4.8321*4.8326*4.8326*4.8321
04/05/2006 02:35:00*4.833*4.833*4.833*4.8326
04/05/2006 02:40:00*4.833*4.8344*4.8344*4.833
04/05/2006 02:45:00*4.8344*4.8326*4.8344*4.8326
04/05/2006 02:50:00*4.8326*4.8326*4.8326*4.8326
04/05/2006 02:55:00*4.8338*4.8338*4.8338*4.8326
04/05/2006 03:00:00*4.8278*4.8278*4.8338*4.8278
04/05/2006 03:05:00*4.8277*4.8277*4.8278*4.8277
04/05/2006 03:10:00*4.8277*4.8279*4.8279*4.8277
04/05/2006 03:15:00*4.8272*4.8272*4.8279*4.8272
04/05/2006 03:20:00*4.8284*4.8284*4.8284*4.8272
04/05/2006 03:25:00*4.8285*4.8285*4.8285*4.8284
04/05/2006 03:30:00*4.8284*4.8284*4.8285*4.8284
04/05/2006 03:35:00*4.8284*4.8281*4.8284*4.8281
04/05/2006 03:40:00*4.8274*4.8274*4.8281*4.8274
04/05/2006 03:45:00*4.828*4.828*4.828*4.8274
04/05/2006 03:50:00*4.8274*4.8274*4.828*4.8274
04/05/2006 03:55:00*4.8274*4.8272*4.8274*4.8272
04/05/2006 04:00:00*4.8275*4.8275*4.8275*4.8272
04/05/2006 04:05:00*4.8272*4.8272*4.8275*4.8272
04/05/2006 04:10:00*4.8276*4.8276*4.8276*4.8272
04/05/2006 04:15:00*4.8276*4.8267*4.8276*4.8267
04/05/2006 04:20:00*4.8263*4.8263*4.8267*4.8263
04/05/2006 04:25:00*4.8263*4.8264*4.8264*4.8263
04/05/2006 04:30:00*4.8248*4.8248*4.8264*4.8248
04/05/2006 04:35:00*4.825*4.825*4.825*4.8248
04/05/2006 04:40:00*4.8257*4.8257*4.8257*4.825
04/05/2006 04:45:00*4.8257*4.8275*4.8275*4.8257
04/05/2006 04:50:00*4.8244*4.8244*4.8275*4.8244
04/05/2006 04:55:00*4.8229*4.8229*4.8244*4.8229
04/05/2006 05:00:00*4.8211*4.8211*4.8229*4.8211
04/05/2006 05:05:00*4.8222*4.8222*4.8222*4.8211
04/05/2006 05:10:00*4.8222*4.821*4.8222*4.821
04/05/2006 05:15:00*4.8202*4.8202*4.821*4.8202
04/05/2006 05:20:00*4.8201*4.8201*4.8202*4.8201
04/05/2006 05:25:00*4.8206*4.8206*4.8206*4.8201
04/05/2006 05:30:00*4.8202*4.8202*4.8206*4.8202
04/05/2006 05:35:00*4.8202*4.8207*4.8207*4.8202
04/05/2006 05:40:00*4.8174*4.8174*4.8207*4.8174
04/05/2006 05:45:00*4.8197*4.8197*4.8197*4.8174
04/05/2006 05:50:00*4.8197*4.8211*4.8211*4.8197
04/05/2006 05:55:00*4.8211*4.822*4.822*4.8211
04/05/2006 06:00:00*4.822*4.8223*4.8223*4.822
04/05/2006 06:05:00*4.8223*4.8187*4.8223*4.8187
04/05/2006 06:10:00*4.8198*4.8198*4.8198*4.8187
04/05/2006 06:15:00*4.8253*4.8253*4.8253*4.8198
04/05/2006 06:20:00*4.8232*4.8232*4.8253*4.8232
04/05/2006 06:25:00*4.8216*4.8216*4.8232*4.8216
04/05/2006 06:30:00*4.8214*4.8214*4.8216*4.8214
04/05/2006 06:35:00*4.8209*4.8209*4.8214*4.8209
04/05/2006 06:40:00*4.8205*4.8205*4.8209*4.8205
04/05/2006 06:45:00*4.8194*4.8194*4.8205*4.8194
04/05/2006 06:50:00*4.822*4.822*4.822*4.8194
04/05/2006 06:55:00*4.823*4.823*4.823*4.822
04/05/2006 07:00:00*4.8246*4.8246*4.8246*4.823
04/05/2006 07:05:00*4.8232*4.8232*4.8246*4.8232
04/05/2006 07:10:00*4.8261*4.8261*4.8261*4.8232
04/05/2006 07:15:00*4.8268*4.8268*4.8268*4.8261
04/05/2006 07:20:00*4.8273*4.8273*4.8273*4.8268
04/05/2006 07:25:00*4.8273*4.8258*4.8273*4.8258
04/05/2006 07:30:00*4.8258*4.8247*4.8258*4.8247
04/05/2006 07:35:00*4.8247*4.8247*4.8247*4.8247
04/05/2006 07:40:00*4.825*4.825*4.825*4.8247
04/05/2006 07:45:00*4.825*4.8256*4.8256*4.825
04/05/2006 07:50:00*4.8264*4.8264*4.8264*4.8256
04/05/2006 07:55:00*4.8266*4.8266*4.8266*4.8264
04/05/2006 08:00:00*4.8266*4.8284*4.8284*4.8266
04/05/2006 08:05:00*4.8242*4.8242*4.8284*4.8242
04/05/2006 08:10:00*4.8235*4.8235*4.8242*4.8235
04/05/2006 08:15:00*4.8235*4.8242*4.8242*4.8235
04/05/2006 08:20:00*4.8241*4.8241*4.8242*4.8241
04/05/2006 08:25:00*4.8248*4.8248*4.8248*4.8241
04/05/2006 08:30:00*4.8242*4.8242*4.8248*4.8242
04/05/2006 08:35:00*4.8242*4.824*4.8242*4.824
04/05/2006 08:40:00*4.8267*4.8267*4.8267*4.824
04/05/2006 08:45:00*4.8266*4.8266*4.8267*4.8266
04/05/2006 08:50:00*4.827*4.827*4.827*4.8266
04/05/2006 08:55:00*4.826*4.826*4.827*4.826
04/05/2006 09:00:00*4.8247*4.8247*4.826*4.8247
04/05/2006 09:05:00*4.8248*4.8248*4.8248*4.8247
04/05/2006 09:10:00*4.8248*4.8241*4.8248*4.8241
04/05/2006 09:15:00*4.8239*4.8239*4.8241*4.8239
04/05/2006 09:20:00*4.8246*4.8246*4.8246*4.8239
04/05/2006 09:25:00*4.8249*4.8249*4.8249*4.8246
04/05/2006 09:30:00*4.8247*4.8247*4.8249*4.8247
04/05/2006 09:35:00*4.8247*4.8246*4.8247*4.8246
04/05/2006 09:40:00*4.826*4.826*4.826*4.8246
04/05/2006 09:45:00*4.8261*4.8261*4.8261*4.826
04/05/2006 09:50:00*4.8261*4.8255*4.8261*4.8255
04/05/2006 09:55:00*4.8253*4.8253*4.8255*4.8253
04/05/2006 10:00:00*4.8245*4.8245*4.8253*4.8245
04/05/2006 10:05:00*4.8258*4.8258*4.8258*4.8245
04/05/2006 10:10:00*4.8264*4.8264*4.8264*4.8258
04/05/2006 10:15:00*4.826*4.826*4.8264*4.826
04/05/2006 10:20:00*4.8264*4.8264*4.8264*4.826
04/05/2006 10:25:00*4.8282*4.8282*4.8282*4.8264
04/05/2006 10:30:00*4.8271*4.8271*4.8282*4.8271
04/05/2006 10:35:00*4.8263*4.8263*4.8271*4.8263
04/05/2006 10:40:00*4.8261*4.8261*4.8263*4.8261
04/05/2006 10:45:00*4.8255*4.8255*4.8261*4.8255
04/05/2006 10:50:00*4.8255*4.8251*4.8255*4.8251
04/05/2006 10:55:00*4.8262*4.8262*4.8262*4.8251
04/05/2006 11:00:00*4.8262*4.8245*4.8262*4.8245
04/05/2006 11:05:00*4.825*4.825*4.825*4.8245
04/05/2006 11:15:00*4.825*4.8263*4.8263*4.825
04/05/2006 11:20:00*4.8269*4.8269*4.8269*4.8263
04/05/2006 11:25:00*4.8262*4.8262*4.8269*4.8262
04/05/2006 11:30:00*4.8262*4.8269*4.8269*4.8262
04/05/2006 11:35:00*4.8262*4.8262*4.8269*4.8262
04/05/2006 11:40:00*4.8262*4.8262*4.8262*4.8262
04/05/2006 11:45:00*4.827*4.827*4.827*4.8262
04/05/2006 11:50:00*4.827*4.8256*4.827*4.8256
04/05/2006 11:55:00*4.8249*4.8249*4.8256*4.8249
04/05/2006 12:00:00*4.8249*4.8264*4.8264*4.8249
04/05/2006 12:05:00*4.8274*4.8274*4.8274*4.8264
04/05/2006 12:10:00*4.8274*4.8275*4.8275*4.8274
04/05/2006 12:15:00*4.8275*4.8276*4.8276*4.8275
04/05/2006 12:20:00*4.8273*4.8273*4.8276*4.8273
04/05/2006 12:25:00*4.8273*4.8276*4.8276*4.8273
04/05/2006 12:30:00*4.8276*4.8271*4.8276*4.8271
04/05/2006 12:35:00*4.8271*4.8276*4.8276*4.8271
04/05/2006 12:40:00*4.8276*4.8275*4.8276*4.8275
04/05/2006 12:45:00*4.8275*4.8276*4.8276*4.8275
04/05/2006 12:50:00*4.8276*4.8277*4.8277*4.8276
04/05/2006 12:55:00*4.8277*4.8276*4.8277*4.8276
04/05/2006 13:00:00*4.8276*4.8278*4.8278*4.8276
04/05/2006 13:05:00*4.8278*4.8271*4.8278*4.8271
04/05/2006 13:10:00*4.8271*4.8271*4.8271*4.8271
04/05/2006 13:15:00*4.8271*4.8282*4.8282*4.8271
04/05/2006 13:20:00*4.8282*4.8282*4.8282*4.8282
04/05/2006 13:25:00*4.8282*4.8283*4.8283*4.8282
04/05/2006 13:30:00*4.8283*4.828*4.8283*4.828
04/05/2006 13:35:00*4.828*4.8296*4.8296*4.828
04/05/2006 13:40:00*4.8296*4.8291*4.8296*4.8291
04/05/2006 13:45:00*4.8291*4.83*4.83*4.8291
04/05/2006 13:50:00*4.83*4.8294*4.83*4.8294
04/05/2006 13:55:00*4.8294*4.8303*4.8303*4.8294
04/05/2006 14:00:00*4.8299*4.8299*4.8303*4.8299
04/05/2006 14:05:00*4.8299*4.8305*4.8305*4.8299
04/05/2006 14:10:00*4.83*4.83*4.8305*4.83
04/05/2006 14:15:00*4.83*4.8304*4.8304*4.83
04/05/2006 14:20:00*4.8304*4.8303*4.8304*4.8303
04/05/2006 14:25:00*4.8303*4.8304*4.8304*4.8303
04/05/2006 14:30:00*4.8304*4.8307*4.8307*4.8304
04/05/2006 14:35:00*4.8307*4.8306*4.8307*4.8306
04/05/2006 14:40:00*4.8306*4.83*4.8306*4.83
04/05/2006 14:45:00*4.83*4.8293*4.83*4.8293
04/05/2006 14:50:00*4.8293*4.8308*4.8308*4.8293
04/05/2006 14:55:00*4.8308*4.83*4.8308*4.83
04/05/2006 15:00:00*4.83*4.8294*4.83*4.8294
04/05/2006 15:05:00*4.8294*4.8301*4.8301*4.8294
04/05/2006 15:10:00*4.8301*4.8298*4.8301*4.8298
04/05/2006 15:15:00*4.8298*4.828*4.8298*4.828
04/05/2006 15:20:00*4.828*4.8299*4.8299*4.828
04/05/2006 15:25:00*4.8299*4.8301*4.8301*4.8299
04/05/2006 15:30:00*4.8301*4.8298*4.8301*4.8298
04/05/2006 15:35:00*4.8298*4.83*4.83*4.8298
04/05/2006 15:40:00*4.83*4.8301*4.8301*4.83
04/05/2006 15:45:00*4.8301*4.8306*4.8306*4.8301
04/05/2006 15:50:00*4.8306*4.8302*4.8306*4.8302
04/05/2006 15:55:00*4.8302*4.8299*4.8302*4.8299
04/05/2006 16:00:00*4.8299*4.8304*4.8304*4.8299
04/05/2006 16:05:00*4.8304*4.8299*4.8304*4.8299
04/05/2006 16:10:00*4.8299*4.8303*4.8303*4.8299
04/05/2006 16:15:00*4.8303*4.8306*4.8306*4.8303
04/05/2006 16:20:00*4.8306*4.83*4.8306*4.83
04/05/2006 16:25:00*4.83*4.8303*4.8303*4.83
04/05/2006 16:30:00*4.8303*4.8295*4.8303*4.8295
04/05/2006 16:35:00*4.8295*4.8302*4.8302*4.8295
04/05/2006 16:40:00*4.8302*4.8286*4.8302*4.8286
04/05/2006 16:45:00*4.8286*4.8289*4.8289*4.8286
04/05/2006 16:50:00*4.8289*4.8284*4.8289*4.8284
04/05/2006 16:55:00*4.8284*4.8277*4.8284*4.8277
04/05/2006 17:00:00*4.8277*4.8284*4.8284*4.8277
