05/30/2007 17:05:00*1.83975*1.83965*1.84*1.83915
05/30/2007 17:10:00*1.8395*1.83975*1.84*1.83915
05/30/2007 17:15:00*1.8399*1.8398*1.84025*1.8394
05/30/2007 17:20:00*1.83955*1.83875*1.83985*1.83805
05/30/2007 17:25:00*1.8389*1.839*1.8393*1.83855
05/30/2007 17:30:00*1.839*1.83925*1.83925*1.83855
05/30/2007 17:35:00*1.83895*1.8395*1.83985*1.83835
05/30/2007 17:40:00*1.83945*1.8397*1.84015*1.8389
05/30/2007 17:45:00*1.83965*1.84015*1.84025*1.8394
05/30/2007 17:50:00*1.84*1.8396*1.84075*1.8393
05/30/2007 17:55:00*1.8397*1.8406*1.84075*1.8396
05/30/2007 18:00:00*1.8406*1.84065*1.84095*1.84045
05/30/2007 18:05:00*1.8403*1.8404*1.84075*1.8391
05/30/2007 18:10:00*1.8404*1.8399*1.8404*1.8396
05/30/2007 18:15:00*1.84*1.8399*1.8404*1.8388
05/30/2007 18:20:00*1.84*1.8396*1.84045*1.8396
05/30/2007 18:25:00*1.8383*1.8393*1.84015*1.8383
05/30/2007 18:30:00*1.83955*1.8395*1.83995*1.839
05/30/2007 18:35:00*1.839*1.84045*1.84065*1.839
05/30/2007 18:40:00*1.8401*1.84045*1.84075*1.8399
05/30/2007 18:45:00*1.8404*1.8409*1.8409*1.8399
05/30/2007 18:50:00*1.8403*1.84005*1.8409*1.8399
05/30/2007 18:55:00*1.83995*1.8395*1.84005*1.8388
05/30/2007 19:00:00*1.83945*1.83795*1.8395*1.8367
05/30/2007 19:05:00*1.8376*1.83915*1.83915*1.8376
05/30/2007 19:10:00*1.8385*1.8385*1.83915*1.8381
05/30/2007 19:15:00*1.83895*1.8389*1.8394*1.8385
05/30/2007 19:20:00*1.8391*1.84015*1.84015*1.8389
05/30/2007 19:25:00*1.8399*1.8399*1.8402*1.8392
05/30/2007 19:30:00*1.84*1.8397*1.8407*1.8395
05/30/2007 19:35:00*1.8396*1.8404*1.84085*1.8395
05/30/2007 19:40:00*1.8403*1.8401*1.84095*1.8396
05/30/2007 19:45:00*1.8402*1.8402*1.84065*1.8399
05/30/2007 19:50:00*1.84065*1.8408*1.84125*1.8401
05/30/2007 19:55:00*1.8409*1.8406*1.84145*1.8404
05/30/2007 20:00:00*1.8408*1.841*1.84125*1.8406
05/30/2007 20:05:00*1.8412*1.8408*1.84145*1.8407
05/30/2007 20:10:00*1.8409*1.84135*1.84185*1.8406
05/30/2007 20:15:00*1.8411*1.8415*1.8417*1.8411
05/30/2007 20:20:00*1.8413*1.8417*1.8418*1.8413
05/30/2007 20:25:00*1.8416*1.8414*1.8418*1.8413
05/30/2007 20:30:00*1.84145*1.8413*1.84175*1.8409
05/30/2007 20:35:00*1.8414*1.8416*1.84175*1.8403
05/30/2007 20:40:00*1.8411*1.84145*1.8416*1.841
05/30/2007 20:45:00*1.8413*1.84135*1.84175*1.8411
05/30/2007 20:50:00*1.8414*1.84115*1.842*1.8409
05/30/2007 20:55:00*1.8411*1.8425*1.8429*1.8408
05/30/2007 21:00:00*1.8424*1.84165*1.84275*1.8411
05/30/2007 21:05:00*1.84175*1.8418*1.842*1.8413
05/30/2007 21:10:00*1.84185*1.84175*1.8421*1.8413
05/30/2007 21:15:00*1.8407*1.8416*1.84175*1.8407
05/30/2007 21:20:00*1.8413*1.8418*1.842*1.8413
05/30/2007 21:25:00*1.84185*1.8414*1.84185*1.8408
05/30/2007 21:30:00*1.8411*1.8412*1.84215*1.8409
05/30/2007 21:35:00*1.8413*1.8414*1.84205*1.8412
05/30/2007 21:40:00*1.84135*1.84055*1.8417*1.8395
05/30/2007 21:45:00*1.8404*1.8407*1.84085*1.8397
05/30/2007 21:50:00*1.8402*1.8399*1.8407*1.8395
05/30/2007 21:55:00*1.84045*1.8402*1.84045*1.8396
05/30/2007 22:00:00*1.84*1.84025*1.84055*1.8393
05/30/2007 22:05:00*1.8399*1.8409*1.84155*1.8398
05/30/2007 22:10:00*1.84115*1.84145*1.84165*1.8406
05/30/2007 22:15:00*1.8414*1.84125*1.8416*1.8399
05/30/2007 22:20:00*1.84125*1.84135*1.84195*1.841
05/30/2007 22:25:00*1.84145*1.841*1.84165*1.8408
05/30/2007 22:30:00*1.8408*1.8411*1.8416*1.8407
05/30/2007 22:35:00*1.8409*1.84125*1.8416*1.8406
05/30/2007 22:40:00*1.8415*1.8411*1.8416*1.8402
05/30/2007 22:45:00*1.8412*1.84025*1.8412*1.84
05/30/2007 22:50:00*1.8402*1.8398*1.84025*1.8396
05/30/2007 22:55:00*1.83985*1.8396*1.84025*1.8396
05/30/2007 23:00:00*1.83985*1.83975*1.84015*1.8391
05/30/2007 23:05:00*1.8401*1.8416*1.84205*1.8396
05/30/2007 23:10:00*1.8421*1.84275*1.84375*1.8416
05/30/2007 23:15:00*1.8421*1.8428*1.84305*1.8421
05/30/2007 23:20:00*1.8428*1.8419*1.84345*1.8414
05/30/2007 23:25:00*1.8416*1.84135*1.842*1.8405
05/30/2007 23:30:00*1.84135*1.84065*1.84165*1.8403
05/30/2007 23:35:00*1.84075*1.8415*1.84175*1.84
05/30/2007 23:40:00*1.8417*1.8414*1.8418*1.841
05/30/2007 23:45:00*1.8415*1.84145*1.84205*1.8413
05/30/2007 23:50:00*1.8415*1.8411*1.84165*1.8411
05/30/2007 23:55:00*1.84155*1.84115*1.8418*1.8403
05/31/2007 00:00:00*1.84105*1.8408*1.84125*1.8405
05/31/2007 00:05:00*1.8407*1.8405*1.84095*1.84
05/31/2007 00:10:00*1.8404*1.84035*1.84105*1.8401
05/31/2007 00:15:00*1.84055*1.8404*1.84075*1.83945
05/31/2007 00:20:00*1.8402*1.8406*1.84155*1.8401
05/31/2007 00:25:00*1.8406*1.84005*1.84145*1.84
05/31/2007 00:30:00*1.84*1.8394*1.8402*1.8385
05/31/2007 00:35:00*1.8393*1.83935*1.83985*1.8385
05/31/2007 00:40:00*1.8393*1.84025*1.8405*1.8391
05/31/2007 00:45:00*1.84*1.83925*1.84055*1.8391
05/31/2007 00:50:00*1.8393*1.8393*1.83975*1.8391
05/31/2007 00:55:00*1.8396*1.8391*1.8396*1.8389
05/31/2007 01:00:00*1.8389*1.83855*1.83975*1.8381
05/31/2007 01:05:00*1.8382*1.839*1.8395*1.8381
05/31/2007 01:10:00*1.83925*1.837*1.83925*1.8368
05/31/2007 01:15:00*1.83725*1.83775*1.83825*1.83675
05/31/2007 01:20:00*1.83765*1.8376*1.83835*1.83685
05/31/2007 01:25:00*1.8374*1.8377*1.8378*1.8359
05/31/2007 01:30:00*1.83755*1.8379*1.83875*1.8372
05/31/2007 01:35:00*1.83845*1.83805*1.83845*1.83735
05/31/2007 01:40:00*1.83795*1.838*1.8393*1.8375
05/31/2007 01:45:00*1.838*1.83785*1.8387*1.8375
05/31/2007 01:50:00*1.8376*1.8375*1.8381*1.8371
05/31/2007 01:55:00*1.8376*1.8377*1.8383*1.837
05/31/2007 02:00:00*1.83765*1.83745*1.838*1.83655
05/31/2007 02:05:00*1.8376*1.8376*1.83865*1.8366
05/31/2007 02:10:00*1.8374*1.8372*1.838*1.8369
05/31/2007 02:15:00*1.83725*1.837*1.8375*1.83605
05/31/2007 02:20:00*1.8374*1.8375*1.8377*1.8368
05/31/2007 02:25:00*1.8374*1.8388*1.8392*1.8358
05/31/2007 02:30:00*1.8387*1.8382*1.8392*1.8365
05/31/2007 02:35:00*1.83835*1.83875*1.8394*1.8374
05/31/2007 02:40:00*1.8386*1.8389*1.8396*1.8367
05/31/2007 02:45:00*1.8382*1.8387*1.84*1.8369
05/31/2007 02:50:00*1.8388*1.8393*1.8403*1.8377
05/31/2007 02:55:00*1.8395*1.8389*1.8398*1.8376
05/31/2007 03:00:00*1.83915*1.8387*1.83945*1.8375
05/31/2007 03:05:00*1.8387*1.8379*1.83905*1.8373
05/31/2007 03:10:00*1.8381*1.837*1.83855*1.8368
05/31/2007 03:15:00*1.8373*1.8366*1.8376*1.8357
05/31/2007 03:20:00*1.83675*1.83685*1.83765*1.8357
05/31/2007 03:25:00*1.8368*1.8375*1.8378*1.8357
05/31/2007 03:30:00*1.8371*1.838*1.8385*1.8368
05/31/2007 03:35:00*1.8377*1.8387*1.83985*1.8361
05/31/2007 03:40:00*1.83865*1.8383*1.83885*1.8371
05/31/2007 03:45:00*1.8384*1.8374*1.83865*1.8368
05/31/2007 03:50:00*1.83755*1.8374*1.8385*1.8366
05/31/2007 03:55:00*1.8373*1.8366*1.8378*1.8359
05/31/2007 04:00:00*1.83665*1.8358*1.8371*1.8354
05/31/2007 04:05:00*1.8359*1.8329*1.8363*1.8324
05/31/2007 04:10:00*1.8336*1.8323*1.8342*1.8312
05/31/2007 04:15:00*1.832*1.833*1.8337*1.8319
05/31/2007 04:20:00*1.8333*1.8327*1.834*1.832
05/31/2007 04:25:00*1.8333*1.8339*1.8352*1.8325
05/31/2007 04:30:00*1.8344*1.83605*1.8362*1.8338
05/31/2007 04:35:00*1.8363*1.8346*1.8364*1.834
05/31/2007 04:40:00*1.8341*1.8341*1.8353*1.8336
05/31/2007 04:45:00*1.8342*1.8347*1.8351*1.8332
05/31/2007 04:50:00*1.8345*1.8351*1.8354*1.8336
05/31/2007 04:55:00*1.8346*1.8348*1.8353*1.8332
05/31/2007 05:00:00*1.8347*1.8348*1.8356*1.833
05/31/2007 05:05:00*1.83535*1.835*1.8355*1.8334
05/31/2007 05:10:00*1.8343*1.8347*1.8352*1.8332
05/31/2007 05:15:00*1.8352*1.83515*1.8359*1.8339
05/31/2007 05:20:00*1.83505*1.836*1.836*1.8336
05/31/2007 05:25:00*1.8355*1.8372*1.8372*1.8349
05/31/2007 05:30:00*1.8365*1.8369*1.8372*1.8353
05/31/2007 05:35:00*1.83685*1.8353*1.8371*1.8344
05/31/2007 05:40:00*1.8351*1.8341*1.8357*1.8332
05/31/2007 05:45:00*1.8327*1.8342*1.83485*1.8327
05/31/2007 05:50:00*1.834*1.8349*1.83555*1.8329
05/31/2007 05:55:00*1.8347*1.83475*1.83535*1.8333
05/31/2007 06:00:00*1.83485*1.832*1.8352*1.8311
05/31/2007 06:05:00*1.8322*1.8329*1.8341*1.8309
05/31/2007 06:10:00*1.8336*1.8322*1.8339*1.8319
05/31/2007 06:15:00*1.833*1.8339*1.8346*1.8322
05/31/2007 06:20:00*1.83385*1.8325*1.8339*1.8314
05/31/2007 06:25:00*1.83235*1.8313*1.8331*1.8313
05/31/2007 06:30:00*1.8325*1.832*1.8335*1.8313
05/31/2007 06:35:00*1.8335*1.832*1.8341*1.8319
05/31/2007 06:40:00*1.8336*1.8328*1.8344*1.832
05/31/2007 06:45:00*1.8329*1.8342*1.83435*1.8324
05/31/2007 06:50:00*1.83385*1.83335*1.8342*1.8332
05/31/2007 06:55:00*1.8331*1.8325*1.834*1.8325
05/31/2007 07:00:00*1.8324*1.8329*1.834*1.8307
05/31/2007 07:05:00*1.8332*1.8325*1.834*1.8314
05/31/2007 07:10:00*1.83265*1.8333*1.8334*1.8317
05/31/2007 07:15:00*1.8324*1.83305*1.8339*1.8318
05/31/2007 07:20:00*1.8331*1.83335*1.834*1.8327
05/31/2007 07:25:00*1.8333*1.8345*1.8348*1.8321
05/31/2007 07:30:00*1.834*1.83315*1.8347*1.8325
05/31/2007 07:35:00*1.8334*1.83185*1.8338*1.8306
05/31/2007 07:40:00*1.83185*1.8309*1.83205*1.8299
05/31/2007 07:45:00*1.83095*1.83125*1.8318*1.8295
05/31/2007 07:50:00*1.8311*1.83015*1.8317*1.8288
05/31/2007 07:55:00*1.83035*1.83*1.8309*1.8289
05/31/2007 08:00:00*1.83025*1.8286*1.83025*1.8286
05/31/2007 08:05:00*1.8292*1.8299*1.83015*1.8278
05/31/2007 08:10:00*1.8295*1.8311*1.83205*1.8288
05/31/2007 08:15:00*1.8314*1.831*1.83195*1.8301
05/31/2007 08:20:00*1.8311*1.8305*1.83135*1.8295
05/31/2007 08:25:00*1.8306*1.83115*1.83115*1.8286
05/31/2007 08:30:00*1.83065*1.83135*1.8319*1.8296
05/31/2007 08:35:00*1.831*1.8314*1.8325*1.83
05/31/2007 08:40:00*1.8313*1.8302*1.8321*1.8287
05/31/2007 08:45:00*1.83025*1.8289*1.83055*1.8279
05/31/2007 08:50:00*1.82905*1.8283*1.82945*1.8273
05/31/2007 08:55:00*1.828*1.8256*1.8286*1.8256
05/31/2007 09:00:00*1.82695*1.82665*1.82695*1.825
05/31/2007 09:05:00*1.8267*1.8269*1.82745*1.8255
05/31/2007 09:10:00*1.8266*1.828*1.82895*1.8264
05/31/2007 09:15:00*1.828*1.82905*1.82925*1.8277
05/31/2007 09:20:00*1.8293*1.8292*1.8295*1.8279
05/31/2007 09:25:00*1.8293*1.8284*1.8293*1.8274
05/31/2007 09:30:00*1.8281*1.8275*1.82965*1.8275
05/31/2007 09:35:00*1.829*1.8292*1.82965*1.8275
05/31/2007 09:40:00*1.8293*1.8296*1.83015*1.8285
05/31/2007 09:45:00*1.8298*1.82905*1.8298*1.8284
05/31/2007 09:50:00*1.8291*1.8291*1.8299*1.8277
05/31/2007 09:55:00*1.82915*1.829*1.8301*1.8281
05/31/2007 10:00:00*1.8296*1.82905*1.83015*1.8285
05/31/2007 10:05:00*1.8291*1.8304*1.83065*1.8288
05/31/2007 10:10:00*1.83*1.83035*1.83045*1.8293
05/31/2007 10:15:00*1.8302*1.8298*1.83045*1.8289
05/31/2007 10:20:00*1.8296*1.8295*1.83045*1.8287
05/31/2007 10:25:00*1.8296*1.82905*1.82985*1.8281
05/31/2007 10:30:00*1.8286*1.8285*1.82965*1.828
05/31/2007 10:35:00*1.8288*1.829*1.82955*1.827
05/31/2007 10:40:00*1.8295*1.8284*1.8299*1.8275
05/31/2007 10:45:00*1.8283*1.8292*1.8294*1.8271
05/31/2007 10:50:00*1.829*1.82855*1.83*1.8276
05/31/2007 10:55:00*1.8286*1.8259*1.8287*1.8259
05/31/2007 11:00:00*1.8257*1.8247*1.8272*1.8243
05/31/2007 11:05:00*1.8248*1.8243*1.82705*1.8243
05/31/2007 11:10:00*1.82545*1.82775*1.8281*1.8243
05/31/2007 11:15:00*1.8277*1.8271*1.8288*1.8265
05/31/2007 11:20:00*1.8272*1.82865*1.8289*1.8264
05/31/2007 11:25:00*1.8283*1.8292*1.8294*1.8275
05/31/2007 11:30:00*1.8291*1.8273*1.82935*1.8263
05/31/2007 11:35:00*1.8272*1.8281*1.8284*1.8263
05/31/2007 11:40:00*1.82805*1.82825*1.82845*1.8269
05/31/2007 11:45:00*1.8278*1.8265*1.82825*1.826
05/31/2007 11:50:00*1.8255*1.8274*1.82785*1.8254
05/31/2007 11:55:00*1.8276*1.8272*1.82795*1.8263
05/31/2007 12:00:00*1.8275*1.82695*1.8279*1.8254
05/31/2007 12:05:00*1.8268*1.826*1.82775*1.8259
05/31/2007 12:10:00*1.8262*1.8279*1.82845*1.8257
05/31/2007 12:15:00*1.8281*1.8278*1.8282*1.8267
05/31/2007 12:20:00*1.8276*1.8274*1.8291*1.8274
05/31/2007 12:25:00*1.8288*1.82715*1.8288*1.8264
05/31/2007 12:30:00*1.8271*1.8268*1.8278*1.8257
05/31/2007 12:35:00*1.8269*1.8258*1.8269*1.8249
05/31/2007 12:40:00*1.82565*1.82595*1.826*1.8247
05/31/2007 12:45:00*1.8254*1.8267*1.8268*1.8242
05/31/2007 12:50:00*1.8253*1.8268*1.8272*1.8253
05/31/2007 12:55:00*1.8269*1.8263*1.8269*1.8253
05/31/2007 13:00:00*1.8268*1.82695*1.8273*1.826
05/31/2007 13:05:00*1.8269*1.8268*1.8273*1.8257
05/31/2007 13:10:00*1.827*1.8268*1.8272*1.826
05/31/2007 13:15:00*1.8265*1.8266*1.827*1.8255
05/31/2007 13:20:00*1.8266*1.8266*1.827*1.8258
05/31/2007 13:25:00*1.8267*1.82725*1.82725*1.8254
05/31/2007 13:30:00*1.8271*1.826*1.8275*1.8258
05/31/2007 13:35:00*1.8273*1.82715*1.8274*1.826
05/31/2007 13:40:00*1.8272*1.82645*1.82785*1.8256
05/31/2007 13:45:00*1.82655*1.8253*1.82675*1.8251
05/31/2007 13:50:00*1.8265*1.8267*1.8271*1.8253
05/31/2007 13:55:00*1.8268*1.8267*1.82725*1.8256
05/31/2007 14:00:00*1.8255*1.8269*1.8272*1.8255
05/31/2007 14:05:00*1.8265*1.8261*1.82705*1.8256
05/31/2007 14:10:00*1.8262*1.8262*1.82645*1.8261
05/31/2007 14:15:00*1.82615*1.8262*1.8264*1.8251
05/31/2007 14:20:00*1.8258*1.8256*1.82655*1.825
05/31/2007 14:25:00*1.8258*1.8257*1.82615*1.8246
05/31/2007 14:30:00*1.8255*1.8255*1.826*1.8245
05/31/2007 14:35:00*1.8255*1.8253*1.8258*1.8246
05/31/2007 14:40:00*1.8246*1.825*1.82575*1.8238
05/31/2007 14:45:00*1.82535*1.827*1.827*1.8239
05/31/2007 14:50:00*1.82725*1.82585*1.82765*1.8249
05/31/2007 14:55:00*1.8258*1.8252*1.82605*1.8248
05/31/2007 15:00:00*1.826*1.82555*1.8262*1.8251
05/31/2007 15:05:00*1.8255*1.82655*1.82655*1.8245
05/31/2007 15:10:00*1.82635*1.8263*1.82655*1.826
05/31/2007 15:15:00*1.8264*1.8251*1.82655*1.8251
05/31/2007 15:20:00*1.82565*1.82595*1.82695*1.8251
05/31/2007 15:25:00*1.8258*1.8253*1.82605*1.8249
05/31/2007 15:30:00*1.82525*1.82565*1.82575*1.8246
05/31/2007 15:35:00*1.8253*1.825*1.82565*1.8239
05/31/2007 15:40:00*1.8249*1.825*1.82565*1.8246
05/31/2007 15:45:00*1.82515*1.825*1.82665*1.825
05/31/2007 15:50:00*1.8253*1.8259*1.8263*1.825
05/31/2007 15:55:00*1.8262*1.826*1.82645*1.8259
05/31/2007 16:00:00*1.8262*1.8253*1.8265*1.8253
05/31/2007 16:05:00*1.82565*1.8249*1.82575*1.8249
05/31/2007 16:10:00*1.8251*1.8258*1.8262*1.8246
05/31/2007 16:15:00*1.8257*1.82625*1.82625*1.8245
05/31/2007 16:20:00*1.8262*1.82595*1.82665*1.8258
05/31/2007 16:25:00*1.826*1.82635*1.82675*1.8259
05/31/2007 16:30:00*1.826*1.8259*1.82635*1.8259
05/31/2007 16:35:00*1.8262*1.8264*1.82675*1.8249
05/31/2007 16:40:00*1.8267*1.8263*1.82715*1.8263
05/31/2007 16:45:00*1.8251*1.8261*1.82675*1.8251
05/31/2007 16:50:00*1.8264*1.8264*1.82695*1.826
05/31/2007 16:55:00*1.8259*1.82625*1.82665*1.8258
05/31/2007 17:00:00*1.8261*1.82635*1.82685*1.8259
