05/31/2007 17:05:00*1.8259*1.82655*1.82665*1.8258
05/31/2007 17:10:00*1.8265*1.8271*1.82755*1.8264
05/31/2007 17:15:00*1.8261*1.8269*1.82775*1.8261
05/31/2007 17:20:00*1.827*1.8274*1.82765*1.8269
05/31/2007 17:25:00*1.82755*1.8272*1.82765*1.8268
05/31/2007 17:30:00*1.82735*1.827*1.8274*1.8267
05/31/2007 17:35:00*1.8271*1.82715*1.82755*1.8257
05/31/2007 17:40:00*1.8271*1.82675*1.82735*1.8265
05/31/2007 17:45:00*1.827*1.8267*1.827*1.8266
05/31/2007 17:50:00*1.8266*1.8267*1.82695*1.8265
05/31/2007 17:55:00*1.82665*1.8271*1.8271*1.8252
05/31/2007 18:00:00*1.8265*1.8267*1.8271*1.8265
05/31/2007 18:05:00*1.8268*1.8261*1.82685*1.8245
05/31/2007 18:10:00*1.8254*1.82525*1.8261*1.8248
05/31/2007 18:15:00*1.8259*1.82505*1.82605*1.8246
05/31/2007 18:20:00*1.825*1.8241*1.8251*1.8241
05/31/2007 18:25:00*1.82445*1.825*1.8258*1.8241
05/31/2007 18:30:00*1.8253*1.82545*1.82625*1.825
05/31/2007 18:35:00*1.8257*1.82545*1.82575*1.8241
05/31/2007 18:40:00*1.8253*1.82525*1.82545*1.8246
05/31/2007 18:45:00*1.82545*1.8256*1.8256*1.8241
05/31/2007 18:50:00*1.8253*1.82505*1.8256*1.8245
05/31/2007 18:55:00*1.8249*1.8251*1.8251*1.8246
05/31/2007 19:00:00*1.82495*1.82455*1.8251*1.8243
05/31/2007 19:05:00*1.8243*1.82445*1.82495*1.8242
05/31/2007 19:10:00*1.8243*1.82395*1.82445*1.8237
05/31/2007 19:15:00*1.8238*1.82365*1.8243*1.8235
05/31/2007 19:20:00*1.8238*1.8243*1.8248*1.8234
05/31/2007 19:25:00*1.82475*1.82545*1.8255*1.8243
05/31/2007 19:30:00*1.825*1.82445*1.82545*1.8243
05/31/2007 19:35:00*1.8245*1.8251*1.82545*1.823
05/31/2007 19:40:00*1.8251*1.8253*1.82545*1.8249
05/31/2007 19:45:00*1.8244*1.82475*1.8253*1.8241
05/31/2007 19:50:00*1.8245*1.82375*1.82485*1.8234
05/31/2007 19:55:00*1.82395*1.8234*1.82405*1.8227
05/31/2007 20:00:00*1.824*1.8244*1.82525*1.8234
05/31/2007 20:05:00*1.8243*1.8221*1.82475*1.8218
05/31/2007 20:10:00*1.8228*1.8237*1.8237*1.8221
05/31/2007 20:15:00*1.8232*1.8235*1.8237*1.8222
05/31/2007 20:20:00*1.8239*1.8242*1.8246*1.8228
05/31/2007 20:25:00*1.824*1.8249*1.82495*1.8228
05/31/2007 20:30:00*1.8238*1.8236*1.82525*1.8236
05/31/2007 20:35:00*1.8234*1.8239*1.8249*1.823
05/31/2007 20:40:00*1.82435*1.82345*1.8248*1.8221
05/31/2007 20:45:00*1.82335*1.82295*1.82345*1.8214
05/31/2007 20:50:00*1.8219*1.82265*1.82315*1.8215
05/31/2007 20:55:00*1.8222*1.822*1.82265*1.8209
05/31/2007 21:00:00*1.8223*1.8213*1.82245*1.8212
05/31/2007 21:05:00*1.82155*1.8222*1.82275*1.8203
05/31/2007 21:10:00*1.8225*1.82325*1.82325*1.8213
05/31/2007 21:15:00*1.823*1.82265*1.8235*1.8216
05/31/2007 21:20:00*1.8227*1.8225*1.82315*1.8208
05/31/2007 21:25:00*1.8216*1.8209*1.8232*1.8209
05/31/2007 21:30:00*1.8207*1.8219*1.82255*1.8204
05/31/2007 21:35:00*1.8217*1.82125*1.82225*1.8205
05/31/2007 21:40:00*1.8215*1.8202*1.82165*1.8201
05/31/2007 21:45:00*1.8211*1.8197*1.8213*1.8195
05/31/2007 21:50:00*1.821*1.82075*1.82125*1.8197
05/31/2007 21:55:00*1.8211*1.8206*1.8213*1.8197
05/31/2007 22:00:00*1.8208*1.8202*1.82105*1.8192
05/31/2007 22:05:00*1.8205*1.8197*1.82095*1.8189
05/31/2007 22:10:00*1.81985*1.8198*1.82125*1.8191
05/31/2007 22:15:00*1.8205*1.8204*1.8209*1.8195
05/31/2007 22:20:00*1.8206*1.82085*1.82135*1.8204
05/31/2007 22:25:00*1.8207*1.8214*1.82165*1.8201
05/31/2007 22:30:00*1.8213*1.8202*1.82195*1.8199
05/31/2007 22:35:00*1.82085*1.8209*1.82125*1.8197
05/31/2007 22:40:00*1.8197*1.8206*1.8209*1.8194
05/31/2007 22:45:00*1.8196*1.8189*1.8206*1.8188
05/31/2007 22:50:00*1.82*1.8188*1.82035*1.8188
05/31/2007 22:55:00*1.8202*1.8197*1.8202*1.8188
05/31/2007 23:00:00*1.8199*1.8196*1.82005*1.8186
05/31/2007 23:05:00*1.8188*1.8198*1.8199*1.8186
05/31/2007 23:10:00*1.8195*1.8192*1.8199*1.8183
05/31/2007 23:15:00*1.8181*1.8184*1.8194*1.8172
05/31/2007 23:20:00*1.8182*1.81925*1.81955*1.8168
05/31/2007 23:25:00*1.8191*1.8192*1.82065*1.8183
05/31/2007 23:30:00*1.8194*1.81935*1.8196*1.8182
05/31/2007 23:35:00*1.8184*1.8189*1.8204*1.8184
05/31/2007 23:40:00*1.8198*1.82*1.82035*1.8187
05/31/2007 23:45:00*1.8201*1.8198*1.8202*1.8189
05/31/2007 23:50:00*1.81975*1.8194*1.8199*1.8182
05/31/2007 23:55:00*1.8195*1.8196*1.8197*1.8179
06/01/2007 00:00:00*1.8195*1.8197*1.82005*1.8186
06/01/2007 00:05:00*1.8196*1.8183*1.8198*1.818
06/01/2007 00:10:00*1.8182*1.81845*1.8191*1.8172
06/01/2007 00:15:00*1.8184*1.8177*1.81875*1.8176
06/01/2007 00:20:00*1.81875*1.8188*1.81925*1.8172
06/01/2007 00:25:00*1.8175*1.8171*1.8191*1.8171
06/01/2007 00:30:00*1.81845*1.8179*1.8185*1.817
06/01/2007 00:35:00*1.818*1.81765*1.8186*1.8167
06/01/2007 00:40:00*1.81795*1.8175*1.81795*1.8166
06/01/2007 00:45:00*1.81755*1.8173*1.8177*1.816
06/01/2007 00:50:00*1.81715*1.8167*1.8173*1.8159
06/01/2007 00:55:00*1.8166*1.8169*1.81725*1.8154
06/01/2007 01:00:00*1.8159*1.817*1.81735*1.8159
06/01/2007 01:05:00*1.8171*1.8166*1.8174*1.8159
06/01/2007 01:10:00*1.8155*1.8155*1.81685*1.8135
06/01/2007 01:15:00*1.8153*1.81625*1.8164*1.8133
06/01/2007 01:20:00*1.8163*1.8149*1.81655*1.8141
06/01/2007 01:25:00*1.8149*1.8148*1.81525*1.8135
06/01/2007 01:30:00*1.8139*1.8144*1.81565*1.8136
06/01/2007 01:35:00*1.8146*1.8147*1.8157*1.8136
06/01/2007 01:40:00*1.8148*1.8149*1.8152*1.8136
06/01/2007 01:45:00*1.8148*1.8147*1.8153*1.814
06/01/2007 01:50:00*1.8142*1.81445*1.81585*1.8139
06/01/2007 01:55:00*1.8148*1.8151*1.8153*1.8139
06/01/2007 02:00:00*1.81505*1.8156*1.81595*1.8145
06/01/2007 02:05:00*1.8158*1.8157*1.8162*1.8146
06/01/2007 02:10:00*1.8155*1.8155*1.8163*1.8141
06/01/2007 02:15:00*1.8145*1.8154*1.8158*1.8145
06/01/2007 02:20:00*1.8151*1.815*1.8156*1.8142
06/01/2007 02:25:00*1.815*1.8151*1.8161*1.8138
06/01/2007 02:30:00*1.8153*1.81575*1.81635*1.8149
06/01/2007 02:35:00*1.8158*1.8157*1.81645*1.8149
06/01/2007 02:40:00*1.8158*1.81665*1.81735*1.8149
06/01/2007 02:45:00*1.8163*1.81755*1.81795*1.8161
06/01/2007 02:50:00*1.8179*1.8174*1.8189*1.8148
06/01/2007 02:55:00*1.8182*1.8168*1.8186*1.8168
06/01/2007 03:00:00*1.81785*1.81785*1.81825*1.8168
06/01/2007 03:05:00*1.81765*1.8188*1.8192*1.817
06/01/2007 03:10:00*1.8187*1.81865*1.819*1.8171
06/01/2007 03:15:00*1.8187*1.8173*1.81905*1.8167
06/01/2007 03:20:00*1.81755*1.81785*1.81805*1.8164
06/01/2007 03:25:00*1.8175*1.8174*1.8188*1.8168
06/01/2007 03:30:00*1.8179*1.8176*1.8186*1.8164
06/01/2007 03:35:00*1.8175*1.8173*1.8187*1.8164
06/01/2007 03:40:00*1.81765*1.8164*1.81785*1.8154
06/01/2007 03:45:00*1.816*1.81695*1.8172*1.8153
06/01/2007 03:50:00*1.817*1.8142*1.8171*1.8133
06/01/2007 03:55:00*1.8142*1.81465*1.8153*1.8134
06/01/2007 04:00:00*1.81445*1.81495*1.81515*1.8133
06/01/2007 04:05:00*1.8151*1.8151*1.81575*1.8139
06/01/2007 04:10:00*1.8153*1.8145*1.8155*1.8138
06/01/2007 04:15:00*1.8154*1.8154*1.8159*1.8142
06/01/2007 04:20:00*1.81555*1.8158*1.81635*1.8141
06/01/2007 04:25:00*1.8155*1.81595*1.8164*1.8151
06/01/2007 04:30:00*1.81605*1.8164*1.81675*1.8153
06/01/2007 04:35:00*1.8164*1.8163*1.81695*1.8149
06/01/2007 04:40:00*1.8162*1.8158*1.8165*1.8149
06/01/2007 04:45:00*1.81585*1.8164*1.81665*1.8149
06/01/2007 04:50:00*1.8166*1.8154*1.81695*1.8148
06/01/2007 04:55:00*1.81665*1.8156*1.81665*1.8145
06/01/2007 05:00:00*1.8154*1.8148*1.8156*1.8139
06/01/2007 05:05:00*1.8148*1.8139*1.8153*1.8134
06/01/2007 05:10:00*1.8141*1.81555*1.8158*1.8139
06/01/2007 05:15:00*1.8156*1.815*1.81585*1.8141
06/01/2007 05:20:00*1.8151*1.8151*1.8153*1.8137
06/01/2007 05:25:00*1.8143*1.81525*1.81545*1.8139
06/01/2007 05:30:00*1.8153*1.8147*1.81635*1.8138
06/01/2007 05:35:00*1.81545*1.817*1.81735*1.8142
06/01/2007 05:40:00*1.8175*1.81615*1.8175*1.8154
06/01/2007 05:45:00*1.8159*1.81635*1.8169*1.8151
06/01/2007 05:50:00*1.8161*1.8165*1.8169*1.8156
06/01/2007 05:55:00*1.8159*1.81605*1.8168*1.8154
06/01/2007 06:00:00*1.8166*1.8157*1.8166*1.8155
06/01/2007 06:05:00*1.81575*1.8162*1.817*1.8151
06/01/2007 06:10:00*1.81585*1.81645*1.8168*1.8151
06/01/2007 06:15:00*1.8165*1.8173*1.8176*1.8154
06/01/2007 06:20:00*1.8174*1.8173*1.8181*1.8165
06/01/2007 06:25:00*1.8177*1.81635*1.8184*1.8155
06/01/2007 06:30:00*1.8164*1.8165*1.818*1.8155
06/01/2007 06:35:00*1.81685*1.8169*1.8181*1.8162
06/01/2007 06:40:00*1.81695*1.817*1.818*1.816
06/01/2007 06:45:00*1.8177*1.81725*1.8186*1.8164
06/01/2007 06:50:00*1.8171*1.81745*1.81815*1.8164
06/01/2007 06:55:00*1.8175*1.8178*1.818*1.8166
06/01/2007 07:00:00*1.8174*1.8175*1.8189*1.8164
06/01/2007 07:05:00*1.81755*1.8166*1.8179*1.8159
06/01/2007 07:10:00*1.8169*1.8168*1.8171*1.8156
06/01/2007 07:15:00*1.8172*1.8166*1.818*1.816
06/01/2007 07:20:00*1.8168*1.8174*1.8178*1.8158
06/01/2007 07:25:00*1.8175*1.8177*1.8185*1.8168
06/01/2007 07:30:00*1.8174*1.81585*1.8178*1.8158
06/01/2007 07:35:00*1.8161*1.8162*1.8168*1.8148
06/01/2007 07:40:00*1.8158*1.8157*1.8165*1.8147
06/01/2007 07:45:00*1.8158*1.81635*1.8171*1.8151
06/01/2007 07:50:00*1.8163*1.816*1.8171*1.8152
06/01/2007 07:55:00*1.8159*1.816*1.81645*1.8149
06/01/2007 08:00:00*1.8159*1.8153*1.8164*1.8152
06/01/2007 08:05:00*1.816*1.8163*1.8165*1.8153
06/01/2007 08:10:00*1.816*1.81755*1.81755*1.816
06/01/2007 08:15:00*1.8175*1.81625*1.81825*1.816
06/01/2007 08:20:00*1.8163*1.81505*1.8173*1.8148
06/01/2007 08:25:00*1.8148*1.8144*1.8173*1.8141
06/01/2007 08:30:00*1.8142*1.814*1.8174*1.8126
06/01/2007 08:35:00*1.8121*1.8122*1.8145*1.8102
06/01/2007 08:40:00*1.8123*1.8102*1.81265*1.8085
06/01/2007 08:45:00*1.81035*1.8097*1.81135*1.8087
06/01/2007 08:50:00*1.80975*1.8086*1.8106*1.8073
06/01/2007 08:55:00*1.8085*1.8087*1.80935*1.8072
06/01/2007 09:00:00*1.80865*1.80675*1.80925*1.8058
06/01/2007 09:05:00*1.8064*1.8086*1.8089*1.8061
06/01/2007 09:10:00*1.8084*1.8074*1.8097*1.8068
06/01/2007 09:15:00*1.80765*1.8078*1.80825*1.8068
06/01/2007 09:20:00*1.8082*1.8076*1.80835*1.8072
06/01/2007 09:25:00*1.80775*1.8086*1.8092*1.8068
06/01/2007 09:30:00*1.80865*1.8101*1.8106*1.8073
06/01/2007 09:35:00*1.80975*1.80975*1.8104*1.8085
06/01/2007 09:40:00*1.8097*1.8091*1.80975*1.8084
06/01/2007 09:45:00*1.80945*1.8081*1.8096*1.8079
06/01/2007 09:50:00*1.80785*1.8076*1.8086*1.8069
06/01/2007 09:55:00*1.8078*1.808*1.80845*1.8067
06/01/2007 10:00:00*1.8081*1.808*1.80875*1.8069
06/01/2007 10:05:00*1.8079*1.80755*1.80845*1.8065
06/01/2007 10:10:00*1.8079*1.80585*1.8085*1.80545
06/01/2007 10:15:00*1.8058*1.8055*1.80635*1.8045
06/01/2007 10:20:00*1.8058*1.807*1.8071*1.8051
06/01/2007 10:25:00*1.8066*1.8057*1.807*1.8052
06/01/2007 10:30:00*1.8059*1.8061*1.8067*1.8046
06/01/2007 10:35:00*1.80595*1.8042*1.8063*1.8042
06/01/2007 10:40:00*1.8038*1.8054*1.80605*1.8033
06/01/2007 10:45:00*1.80575*1.80425*1.8058*1.80395
06/01/2007 10:50:00*1.804*1.80555*1.80555*1.803
06/01/2007 10:55:00*1.8053*1.806*1.8061*1.8044
06/01/2007 11:00:00*1.8056*1.80605*1.8066*1.8051
06/01/2007 11:05:00*1.8063*1.807*1.8075*1.8047
06/01/2007 11:10:00*1.807*1.8068*1.8075*1.8053
06/01/2007 11:15:00*1.80655*1.80645*1.807*1.8055
06/01/2007 11:20:00*1.8065*1.8056*1.807*1.8055
06/01/2007 11:25:00*1.8066*1.8069*1.8074*1.8054
06/01/2007 11:30:00*1.8069*1.80715*1.80735*1.8057
06/01/2007 11:35:00*1.8071*1.80625*1.80725*1.805
06/01/2007 11:40:00*1.80615*1.8069*1.80715*1.8054
06/01/2007 11:45:00*1.80685*1.8085*1.80875*1.8063
06/01/2007 11:50:00*1.8086*1.8075*1.8088*1.8069
06/01/2007 11:55:00*1.8075*1.8082*1.80885*1.8073
06/01/2007 12:00:00*1.80805*1.8073*1.8092*1.80655
06/01/2007 12:05:00*1.8079*1.80795*1.80875*1.8072
06/01/2007 12:10:00*1.80785*1.8077*1.8081*1.8068
06/01/2007 12:15:00*1.8073*1.8073*1.8078*1.8064
06/01/2007 12:20:00*1.80735*1.8074*1.8077*1.8066
06/01/2007 12:25:00*1.80755*1.8072*1.8078*1.806
06/01/2007 12:30:00*1.8073*1.80685*1.8082*1.8061
06/01/2007 12:35:00*1.8071*1.8072*1.8073*1.8055
06/01/2007 12:40:00*1.8071*1.8068*1.8072*1.806
06/01/2007 12:45:00*1.807*1.80665*1.80715*1.8057
06/01/2007 12:50:00*1.80645*1.80685*1.8073*1.8058
06/01/2007 12:55:00*1.807*1.8076*1.8084*1.80685
06/01/2007 13:00:00*1.8079*1.8081*1.8088*1.8069
06/01/2007 13:05:00*1.8079*1.8085*1.8086*1.8064
06/01/2007 13:10:00*1.8082*1.8086*1.8091*1.8077
06/01/2007 13:15:00*1.8085*1.8083*1.8086*1.8074
06/01/2007 13:20:00*1.80835*1.8078*1.8085*1.8069
06/01/2007 13:25:00*1.808*1.8081*1.8082*1.8075
06/01/2007 13:30:00*1.80845*1.8087*1.8096*1.8074
06/01/2007 13:35:00*1.80855*1.8082*1.8088*1.8072
06/01/2007 13:40:00*1.8079*1.8083*1.8088*1.8078
06/01/2007 13:45:00*1.80805*1.8086*1.80885*1.8072
06/01/2007 13:50:00*1.8085*1.8079*1.8086*1.8072
06/01/2007 13:55:00*1.8076*1.8077*1.8084*1.8069
06/01/2007 14:00:00*1.8079*1.8077*1.8083*1.8068
06/01/2007 14:05:00*1.8078*1.8075*1.8082*1.8074
06/01/2007 14:10:00*1.8068*1.8077*1.80815*1.8068
06/01/2007 14:15:00*1.8078*1.8087*1.80875*1.8077
06/01/2007 14:20:00*1.8086*1.8074*1.8087*1.807
06/01/2007 14:25:00*1.8075*1.807*1.8081*1.8069
06/01/2007 14:30:00*1.80835*1.8079*1.8085*1.8065
06/01/2007 14:35:00*1.8069*1.807*1.8079*1.8063
06/01/2007 14:40:00*1.8065*1.8073*1.8074*1.8059
06/01/2007 14:45:00*1.8063*1.8065*1.808*1.8063
06/01/2007 14:50:00*1.80685*1.8059*1.8069*1.8055
06/01/2007 14:55:00*1.806*1.8054*1.8066*1.8054
06/01/2007 15:00:00*1.8062*1.8069*1.807*1.8054
06/01/2007 15:05:00*1.8068*1.8072*1.80725*1.8065
06/01/2007 15:10:00*1.80725*1.80715*1.80745*1.807
06/01/2007 15:15:00*1.8067*1.8066*1.80715*1.8065
06/01/2007 15:20:00*1.80685*1.80675*1.807*1.8065
06/01/2007 15:25:00*1.8065*1.8066*1.80675*1.8054
06/01/2007 15:30:00*1.8068*1.8066*1.8068*1.80605
06/01/2007 15:35:00*1.80635*1.8072*1.8074*1.80635
06/01/2007 15:40:00*1.8071*1.80735*1.8076*1.80705
06/01/2007 15:45:00*1.8076*1.8075*1.8076*1.80725
06/01/2007 15:50:00*1.8074*1.80785*1.80785*1.8074
06/01/2007 15:55:00*1.80775*1.8071*1.80785*1.8071
06/01/2007 16:00:00*1.80735*1.8075*1.8077*1.8071
06/01/2007 16:05:00*1.8078*1.807*1.8078*1.8067
06/01/2007 16:10:00*1.80755*1.807*1.80755*1.8067
06/01/2007 16:15:00*1.8068*1.8065*1.8071*1.8058
06/01/2007 16:20:00*1.8065*1.8064*1.8066*1.8062
06/01/2007 16:25:00*1.8062*1.8065*1.8066*1.8049
06/01/2007 16:30:00*1.8062*1.8054*1.8065*1.8053
06/01/2007 16:35:00*1.8057*1.8057*1.8059*1.8054
06/01/2007 16:40:00*1.8058*1.8054*1.8059*1.8054
06/01/2007 16:45:00*1.8055*1.8056*1.8056*1.8045
06/01/2007 16:50:00*1.8054*1.8042*1.8056*1.8025
06/01/2007 16:55:00*1.8043*1.8048*1.8053*1.8042
06/01/2007 17:00:00*1.8043*1.8051*1.8054*1.8043
