06/05/2007 17:05:00*7.80905*7.8091*7.80955*7.809
06/05/2007 17:10:00*7.80895*7.809*7.8091*7.8089
06/05/2007 17:15:00*7.8096*7.8096*7.8096*7.809
06/05/2007 17:20:00*7.8096*7.8096*7.8096*7.8096
06/05/2007 17:25:00*7.8096*7.8096*7.8096*7.8096
06/05/2007 17:30:00*7.8086*7.8079*7.8096*7.8079
06/05/2007 17:35:00*7.8096*7.80855*7.8096*7.8079
06/05/2007 17:40:00*7.8086*7.8086*7.8086*7.80855
06/05/2007 17:45:00*7.809*7.809*7.809*7.8086
06/05/2007 17:50:00*7.809*7.809*7.809*7.809
06/05/2007 17:55:00*7.809*7.809*7.809*7.809
06/05/2007 18:00:00*7.809*7.809*7.809*7.809
06/05/2007 18:05:00*7.809*7.809*7.809*7.809
06/05/2007 18:10:00*7.8077*7.8083*7.809*7.8077
06/05/2007 18:15:00*7.8088*7.8085*7.8088*7.8083
06/05/2007 18:20:00*7.8085*7.8085*7.8085*7.8085
06/05/2007 18:25:00*7.8089*7.8089*7.8089*7.8085
06/05/2007 18:30:00*7.8089*7.8089*7.8089*7.8089
06/05/2007 18:35:00*7.8089*7.8086*7.8089*7.8085
06/05/2007 18:40:00*7.8086*7.8086*7.8086*7.8086
06/05/2007 18:45:00*7.8086*7.8086*7.8086*7.8086
06/05/2007 18:50:00*7.8086*7.8086*7.8086*7.8086
06/05/2007 18:55:00*7.8086*7.8086*7.8086*7.8086
06/05/2007 19:00:00*7.80885*7.8087*7.80885*7.8086
06/05/2007 19:05:00*7.809*7.8089*7.809*7.80855
06/05/2007 19:10:00*7.8089*7.8089*7.8089*7.8089
06/05/2007 19:15:00*7.80895*7.80895*7.80895*7.8089
06/05/2007 19:20:00*7.80895*7.80895*7.80895*7.80895
06/05/2007 19:25:00*7.80895*7.80895*7.80895*7.80895
06/05/2007 19:30:00*7.80895*7.80895*7.80895*7.80895
06/05/2007 19:35:00*7.809*7.809*7.809*7.80895
06/05/2007 19:40:00*7.80875*7.8087*7.809*7.80865
06/05/2007 19:45:00*7.80915*7.8086*7.80915*7.8086
06/05/2007 19:50:00*7.8086*7.8086*7.8086*7.8086
06/05/2007 19:55:00*7.80915*7.8088*7.8092*7.80845
06/05/2007 20:00:00*7.8085*7.80875*7.8088*7.8085
06/05/2007 20:05:00*7.8087*7.80865*7.8093*7.8085
06/05/2007 20:10:00*7.80875*7.80875*7.80885*7.80865
06/05/2007 20:15:00*7.80935*7.8091*7.8094*7.80865
06/05/2007 20:20:00*7.80885*7.80875*7.8091*7.80865
06/05/2007 20:25:00*7.8094*7.80875*7.8094*7.80745
06/05/2007 20:30:00*7.8087*7.80875*7.80875*7.80865
06/05/2007 20:35:00*7.80945*7.8083*7.80945*7.80725
06/05/2007 20:40:00*7.8086*7.80845*7.80865*7.8073
06/05/2007 20:45:00*7.809*7.80845*7.809*7.80845
06/05/2007 20:50:00*7.8085*7.80835*7.80855*7.80715
06/05/2007 20:55:00*7.80895*7.80875*7.80895*7.80815
06/05/2007 21:00:00*7.8087*7.8088*7.80895*7.80845
06/05/2007 21:05:00*7.80865*7.80885*7.80915*7.80755
06/05/2007 21:10:00*7.80875*7.80905*7.8094*7.80875
06/05/2007 21:15:00*7.8097*7.80895*7.8097*7.8088
06/05/2007 21:20:00*7.80895*7.8087*7.8091*7.8087
06/05/2007 21:25:00*7.8096*7.8091*7.8096*7.8087
06/05/2007 21:30:00*7.80895*7.8089*7.8096*7.80885
06/05/2007 21:35:00*7.8088*7.80845*7.8094*7.80845
06/05/2007 21:40:00*7.8085*7.80855*7.8088*7.80845
06/05/2007 21:45:00*7.8093*7.8086*7.8093*7.8085
06/05/2007 21:50:00*7.80865*7.80855*7.80875*7.8084
06/05/2007 21:55:00*7.8091*7.80865*7.8091*7.80835
06/05/2007 22:00:00*7.8087*7.80845*7.8091*7.808
06/05/2007 22:05:00*7.80815*7.80855*7.80885*7.80795
06/05/2007 22:10:00*7.80855*7.8083*7.8086*7.8081
06/05/2007 22:15:00*7.80815*7.80815*7.8087*7.8081
06/05/2007 22:20:00*7.8081*7.8083*7.80835*7.80805
06/05/2007 22:25:00*7.80885*7.80815*7.80885*7.8081
06/05/2007 22:30:00*7.8081*7.80735*7.8086*7.80735
06/05/2007 22:35:00*7.80855*7.80855*7.809*7.8072
06/05/2007 22:40:00*7.80885*7.80845*7.80885*7.80845
06/05/2007 22:45:00*7.8091*7.8087*7.8091*7.80845
06/05/2007 22:50:00*7.80855*7.80875*7.8088*7.8081
06/05/2007 22:55:00*7.80925*7.80875*7.80925*7.80755
06/05/2007 23:00:00*7.80885*7.80895*7.80905*7.8087
06/05/2007 23:05:00*7.80895*7.80885*7.80945*7.80775
06/05/2007 23:10:00*7.80895*7.80895*7.80915*7.80875
06/05/2007 23:15:00*7.8095*7.80845*7.8095*7.80755
06/05/2007 23:20:00*7.8085*7.8086*7.8087*7.80845
06/05/2007 23:25:00*7.8092*7.80875*7.8092*7.8086
06/05/2007 23:30:00*7.80865*7.8092*7.8092*7.80845
06/05/2007 23:35:00*7.8092*7.80865*7.8092*7.80745
06/05/2007 23:40:00*7.8085*7.8084*7.80865*7.8084
06/05/2007 23:45:00*7.809*7.80845*7.809*7.8083
06/05/2007 23:50:00*7.8085*7.80885*7.80885*7.8074
06/05/2007 23:55:00*7.80875*7.80885*7.80925*7.8085
06/06/2007 00:00:00*7.8088*7.80865*7.80885*7.80865
06/06/2007 00:05:00*7.8093*7.8085*7.8093*7.8083
06/06/2007 00:10:00*7.8083*7.80865*7.8087*7.8083
06/06/2007 00:15:00*7.80915*7.80855*7.8092*7.80845
06/06/2007 00:20:00*7.80835*7.8086*7.8087*7.80835
06/06/2007 00:25:00*7.8092*7.8086*7.8092*7.80855
06/06/2007 00:30:00*7.80865*7.80855*7.8087*7.80855
06/06/2007 00:35:00*7.8086*7.80845*7.80915*7.80825
06/06/2007 00:40:00*7.8085*7.80875*7.80885*7.80835
06/06/2007 00:45:00*7.80865*7.8087*7.80875*7.80855
06/06/2007 00:50:00*7.80865*7.80865*7.8087*7.80865
06/06/2007 00:55:00*7.80925*7.8086*7.8093*7.80855
06/06/2007 01:00:00*7.80865*7.80855*7.8087*7.80855
06/06/2007 01:05:00*7.8087*7.80875*7.8092*7.80855
06/06/2007 01:10:00*7.8092*7.80855*7.8092*7.80855
06/06/2007 01:15:00*7.8091*7.8087*7.8091*7.80855
06/06/2007 01:20:00*7.80855*7.80855*7.80875*7.80855
06/06/2007 01:25:00*7.80925*7.80865*7.8093*7.80855
06/06/2007 01:30:00*7.80855*7.8089*7.80895*7.80765
06/06/2007 01:35:00*7.80945*7.8087*7.80945*7.8087
06/06/2007 01:40:00*7.8087*7.8087*7.80895*7.80765
06/06/2007 01:45:00*7.80935*7.8087*7.8094*7.8087
06/06/2007 01:50:00*7.8087*7.8085*7.80885*7.8085
06/06/2007 01:55:00*7.80915*7.80855*7.80915*7.80845
06/06/2007 02:00:00*7.80865*7.80845*7.80865*7.80825
06/06/2007 02:05:00*7.80845*7.80845*7.809*7.8083
06/06/2007 02:10:00*7.8083*7.80845*7.8087*7.8083
06/06/2007 02:15:00*7.80885*7.8086*7.80885*7.8072
06/06/2007 02:20:00*7.80855*7.80855*7.80875*7.80855
06/06/2007 02:25:00*7.80905*7.8086*7.8091*7.8084
06/06/2007 02:30:00*7.80855*7.8086*7.80885*7.80855
06/06/2007 02:35:00*7.80875*7.8089*7.80925*7.80775
06/06/2007 02:40:00*7.80915*7.80925*7.8093*7.8089
06/06/2007 02:45:00*7.80925*7.80925*7.80975*7.80805
06/06/2007 02:50:00*7.80935*7.80925*7.80945*7.808
06/06/2007 02:55:00*7.80995*7.8096*7.80995*7.8091
06/06/2007 03:00:00*7.80965*7.8096*7.80975*7.80925
06/06/2007 03:05:00*7.80965*7.80995*7.8101*7.8096
06/06/2007 03:10:00*7.80995*7.8099*7.81015*7.80985
06/06/2007 03:15:00*7.81035*7.8099*7.81035*7.8097
06/06/2007 03:20:00*7.80985*7.81*7.8101*7.8097
06/06/2007 03:25:00*7.8104*7.80965*7.8104*7.8087
06/06/2007 03:30:00*7.8099*7.80975*7.81005*7.80965
06/06/2007 03:35:00*7.8097*7.8099*7.81035*7.8097
06/06/2007 03:40:00*7.8099*7.80995*7.8102*7.80975
06/06/2007 03:45:00*7.81045*7.8101*7.81045*7.80985
06/06/2007 03:50:00*7.81015*7.81*7.81015*7.80995
06/06/2007 03:55:00*7.80995*7.80985*7.8105*7.80965
06/06/2007 04:00:00*7.80995*7.81*7.81005*7.8095
06/06/2007 04:05:00*7.81005*7.81015*7.81045*7.8097
06/06/2007 04:10:00*7.81*7.8103*7.81035*7.8097
06/06/2007 04:15:00*7.81015*7.8105*7.81085*7.81
06/06/2007 04:20:00*7.8105*7.81045*7.81065*7.81005
06/06/2007 04:25:00*7.81085*7.81045*7.81085*7.80925
06/06/2007 04:30:00*7.80915*7.8103*7.81045*7.80885
06/06/2007 04:35:00*7.8103*7.8104*7.8107*7.8102
06/06/2007 04:40:00*7.81035*7.81025*7.81045*7.80915
06/06/2007 04:45:00*7.8108*7.8104*7.8108*7.81015
06/06/2007 04:50:00*7.8104*7.8104*7.8106*7.8103
06/06/2007 04:55:00*7.81095*7.8103*7.811*7.80915
06/06/2007 05:00:00*7.81025*7.81005*7.8103*7.80975
06/06/2007 05:05:00*7.81015*7.81*7.81055*7.80995
06/06/2007 05:10:00*7.81015*7.8102*7.8102*7.81
06/06/2007 05:15:00*7.81065*7.81045*7.81065*7.81005
06/06/2007 05:20:00*7.8104*7.8103*7.81045*7.8102
06/06/2007 05:25:00*7.8108*7.81045*7.8108*7.81005
06/06/2007 05:30:00*7.8103*7.8102*7.81045*7.81005
06/06/2007 05:35:00*7.81075*7.81015*7.81075*7.81005
06/06/2007 05:40:00*7.8103*7.81025*7.81035*7.81005
06/06/2007 05:45:00*7.8108*7.8103*7.8108*7.81015
06/06/2007 05:50:00*7.81025*7.81005*7.8103*7.81005
06/06/2007 05:55:00*7.8105*7.81025*7.8105*7.80995
06/06/2007 06:00:00*7.81005*7.81065*7.8107*7.81
06/06/2007 06:05:00*7.81055*7.8103*7.8111*7.81005
06/06/2007 06:10:00*7.8107*7.8109*7.81105*7.8103
06/06/2007 06:15:00*7.81115*7.811*7.81115*7.81065
06/06/2007 06:20:00*7.81105*7.81105*7.81125*7.81085
06/06/2007 06:25:00*7.81155*7.8113*7.8116*7.81095
06/06/2007 06:30:00*7.81125*7.81065*7.8113*7.81065
06/06/2007 06:35:00*7.81075*7.8109*7.81125*7.81045
06/06/2007 06:40:00*7.8109*7.8111*7.81115*7.81085
06/06/2007 06:45:00*7.81005*7.81095*7.8116*7.81005
06/06/2007 06:50:00*7.81115*7.8113*7.81135*7.81095
06/06/2007 06:55:00*7.8114*7.81145*7.81175*7.8111
06/06/2007 07:00:00*7.8115*7.81055*7.8115*7.81055
06/06/2007 07:05:00*7.81145*7.8107*7.8115*7.81045
06/06/2007 07:10:00*7.8107*7.8097*7.81145*7.8097
06/06/2007 07:15:00*7.81115*7.8112*7.8112*7.8097
06/06/2007 07:20:00*7.8109*7.80975*7.8112*7.80975
06/06/2007 07:25:00*7.8099*7.8097*7.81035*7.8097
06/06/2007 07:30:00*7.8108*7.8113*7.8113*7.8097
06/06/2007 07:35:00*7.8113*7.81105*7.8116*7.811
06/06/2007 07:40:00*7.8111*7.81115*7.81155*7.811
06/06/2007 07:45:00*7.811*7.81115*7.8119*7.811
06/06/2007 07:50:00*7.8115*7.8115*7.8115*7.8111
06/06/2007 07:55:00*7.81195*7.8116*7.81195*7.81135
06/06/2007 08:00:00*7.81135*7.8115*7.81165*7.8111
06/06/2007 08:05:00*7.81155*7.8115*7.812*7.81115
06/06/2007 08:10:00*7.81125*7.81145*7.81165*7.80825
06/06/2007 08:15:00*7.81195*7.8111*7.81195*7.8111
06/06/2007 08:20:00*7.81125*7.8116*7.8117*7.8111
06/06/2007 08:25:00*7.81195*7.8111*7.81195*7.8111
06/06/2007 08:30:00*7.81125*7.81145*7.8117*7.8111
06/06/2007 08:35:00*7.8115*7.81145*7.81195*7.8111
06/06/2007 08:40:00*7.8112*7.81175*7.81185*7.81115
06/06/2007 08:45:00*7.8122*7.81175*7.8122*7.81165
06/06/2007 08:50:00*7.8118*7.8118*7.8118*7.81155
06/06/2007 08:55:00*7.8121*7.81155*7.8121*7.81155
06/06/2007 09:00:00*7.81175*7.81075*7.812*7.8106
06/06/2007 09:05:00*7.80995*7.81135*7.8116*7.80995
06/06/2007 09:10:00*7.8114*7.8115*7.8116*7.8108
06/06/2007 09:15:00*7.8119*7.81155*7.8119*7.8111
06/06/2007 09:20:00*7.81145*7.8115*7.8119*7.81145
06/06/2007 09:25:00*7.81195*7.81155*7.81195*7.81135
06/06/2007 09:30:00*7.8116*7.81135*7.81195*7.8102
06/06/2007 09:35:00*7.8118*7.81135*7.8118*7.81125
06/06/2007 09:40:00*7.81125*7.8114*7.8114*7.81125
06/06/2007 09:45:00*7.8112*7.81145*7.8116*7.8112
06/06/2007 09:50:00*7.8112*7.81115*7.8116*7.81115
06/06/2007 09:55:00*7.8115*7.81135*7.8115*7.8111
06/06/2007 10:00:00*7.8111*7.81155*7.8119*7.8111
06/06/2007 10:05:00*7.81145*7.8119*7.81205*7.8112
06/06/2007 10:10:00*7.8114*7.8118*7.8119*7.8114
06/06/2007 10:15:00*7.81245*7.8119*7.81245*7.81175
06/06/2007 10:20:00*7.81175*7.8118*7.812*7.8116
06/06/2007 10:25:00*7.8119*7.812*7.8123*7.8115
06/06/2007 10:30:00*7.8119*7.8119*7.8123*7.81165
06/06/2007 10:35:00*7.81195*7.81205*7.8125*7.81175
06/06/2007 10:40:00*7.8118*7.81205*7.81205*7.8118
06/06/2007 10:45:00*7.8125*7.8118*7.8125*7.81175
06/06/2007 10:50:00*7.81255*7.81205*7.81255*7.81175
06/06/2007 10:55:00*7.81255*7.8121*7.81255*7.81165
06/06/2007 11:00:00*7.8119*7.812*7.8121*7.8118
06/06/2007 11:05:00*7.8125*7.81195*7.8125*7.81195
06/06/2007 11:10:00*7.81195*7.81185*7.81195*7.8118
06/06/2007 11:15:00*7.81235*7.81215*7.81235*7.81185
06/06/2007 11:20:00*7.8118*7.81195*7.81215*7.8118
06/06/2007 11:25:00*7.81205*7.81205*7.81255*7.8118
06/06/2007 11:30:00*7.8118*7.81195*7.8122*7.8118
06/06/2007 11:35:00*7.81185*7.81195*7.81245*7.81185
06/06/2007 11:40:00*7.81185*7.812*7.812*7.81185
06/06/2007 11:45:00*7.81215*7.81185*7.81235*7.81175
06/06/2007 11:50:00*7.81185*7.81215*7.81215*7.81185
06/06/2007 11:55:00*7.81265*7.81185*7.81265*7.81165
06/06/2007 12:00:00*7.8116*7.81185*7.81195*7.81145
06/06/2007 12:05:00*7.81235*7.81165*7.81235*7.81165
06/06/2007 12:10:00*7.81175*7.8119*7.8119*7.81155
06/06/2007 12:15:00*7.8123*7.81185*7.8123*7.81175
06/06/2007 12:20:00*7.81185*7.81185*7.81185*7.81185
06/06/2007 12:25:00*7.8125*7.81185*7.8125*7.81165
06/06/2007 12:30:00*7.8118*7.81185*7.8119*7.81165
06/06/2007 12:35:00*7.81175*7.81195*7.81265*7.81175
06/06/2007 12:40:00*7.81215*7.81215*7.81215*7.81195
06/06/2007 12:45:00*7.81265*7.81265*7.81265*7.81215
06/06/2007 12:50:00*7.81235*7.81215*7.81265*7.8118
06/06/2007 12:55:00*7.81265*7.81215*7.81265*7.81215
06/06/2007 13:00:00*7.81205*7.81215*7.81215*7.812
06/06/2007 13:05:00*7.81205*7.81215*7.81265*7.81205
06/06/2007 13:10:00*7.8121*7.81215*7.81215*7.81195
06/06/2007 13:15:00*7.8127*7.8122*7.8127*7.81195
06/06/2007 13:20:00*7.81195*7.81215*7.8127*7.81195
06/06/2007 13:25:00*7.81265*7.81215*7.81265*7.81205
06/06/2007 13:30:00*7.8121*7.8122*7.8122*7.8121
06/06/2007 13:35:00*7.81265*7.81215*7.81265*7.81175
06/06/2007 13:40:00*7.8122*7.8123*7.81235*7.81215
06/06/2007 13:45:00*7.8129*7.81225*7.8129*7.8121
06/06/2007 13:50:00*7.81215*7.81225*7.81235*7.81205
06/06/2007 13:55:00*7.8128*7.81245*7.8128*7.81215
06/06/2007 14:00:00*7.81235*7.81235*7.81245*7.81235
06/06/2007 14:05:00*7.81285*7.81245*7.81285*7.81235
06/06/2007 14:10:00*7.81245*7.81245*7.81245*7.81245
06/06/2007 14:15:00*7.8129*7.81235*7.8129*7.8123
06/06/2007 14:20:00*7.81245*7.81245*7.81245*7.81235
06/06/2007 14:25:00*7.8129*7.8129*7.8129*7.81245
06/06/2007 14:30:00*7.81245*7.81265*7.8129*7.81245
06/06/2007 14:35:00*7.81305*7.8124*7.81305*7.8123
06/06/2007 14:40:00*7.81235*7.81225*7.8124*7.8122
06/06/2007 14:45:00*7.81225*7.81225*7.81225*7.81205
06/06/2007 14:50:00*7.81235*7.81235*7.81235*7.81225
06/06/2007 14:55:00*7.8128*7.8122*7.8128*7.8121
06/06/2007 15:00:00*7.8122*7.8122*7.8122*7.8122
06/06/2007 15:05:00*7.8127*7.8127*7.8127*7.8122
06/06/2007 15:10:00*7.81215*7.8121*7.8127*7.8121
06/06/2007 15:15:00*7.81265*7.81265*7.81265*7.8121
06/06/2007 15:20:00*7.81205*7.81245*7.81265*7.81205
06/06/2007 15:25:00*7.81245*7.81245*7.81245*7.81245
06/06/2007 15:45:00*7.8126*7.8122*7.8126*7.81215
06/06/2007 15:50:00*7.8122*7.8122*7.8122*7.8122
06/06/2007 15:55:00*7.8122*7.8122*7.8122*7.8122
06/06/2007 16:00:00*7.8122*7.81225*7.81225*7.8122
06/06/2007 16:05:00*7.8127*7.81235*7.8127*7.81225
06/06/2007 16:10:00*7.81245*7.8125*7.8125*7.81235
06/06/2007 16:15:00*7.81295*7.81295*7.81295*7.8125
06/06/2007 16:20:00*7.81295*7.81295*7.81295*7.81295
06/06/2007 16:25:00*7.81295*7.8124*7.81295*7.8123
06/06/2007 16:30:00*7.8124*7.8124*7.8124*7.8124
06/06/2007 16:35:00*7.81285*7.8126*7.81285*7.8124
06/06/2007 16:40:00*7.81235*7.8122*7.8126*7.8122
06/06/2007 16:45:00*7.8127*7.8124*7.8127*7.8122
06/06/2007 16:50:00*7.81195*7.8123*7.8124*7.81185
06/06/2007 16:55:00*7.8128*7.8128*7.8128*7.8123
06/06/2007 17:00:00*7.8122*7.8122*7.8128*7.8122
