06/03/2007 17:05:00*1.8024*1.8025*1.8025*1.8022
06/03/2007 17:10:00*1.8024*1.8027*1.8029*1.8024
06/03/2007 17:15:00*1.8025*1.8025*1.8028*1.8022
06/03/2007 17:20:00*1.8026*1.8037*1.8038*1.8025
06/03/2007 17:25:00*1.8039*1.8042*1.8044*1.8036
06/03/2007 17:30:00*1.8045*1.8042*1.8045*1.8039
06/03/2007 17:35:00*1.80415*1.80475*1.80475*1.803
06/03/2007 17:40:00*1.80495*1.80475*1.80495*1.8047
06/03/2007 17:45:00*1.8048*1.80445*1.80505*1.80445
06/03/2007 17:50:00*1.8046*1.80435*1.80515*1.80415
06/03/2007 17:55:00*1.80485*1.8058*1.8058*1.804
06/03/2007 18:00:00*1.8051*1.8042*1.8058*1.8042
06/03/2007 18:05:00*1.8045*1.8046*1.8046*1.8042
06/03/2007 18:10:00*1.80455*1.8053*1.80595*1.80445
06/03/2007 18:15:00*1.80585*1.8052*1.80585*1.8048
06/03/2007 18:20:00*1.80495*1.8052*1.8054*1.8048
06/03/2007 18:25:00*1.8039*1.8055*1.8055*1.8039
06/03/2007 18:30:00*1.8056*1.8051*1.8056*1.8051
06/03/2007 18:35:00*1.8039*1.8055*1.8055*1.8039
06/03/2007 18:40:00*1.80565*1.80595*1.80595*1.8052
06/03/2007 18:45:00*1.8057*1.8064*1.8065*1.8043
06/03/2007 18:50:00*1.8065*1.8059*1.8065*1.80525
06/03/2007 18:55:00*1.8046*1.806*1.8063*1.8046
06/03/2007 19:00:00*1.8059*1.80535*1.806*1.80535
06/03/2007 19:05:00*1.8054*1.80535*1.8055*1.805
06/03/2007 19:10:00*1.80525*1.8052*1.8054*1.8051
06/03/2007 19:15:00*1.8052*1.8054*1.8055*1.8052
06/03/2007 19:20:00*1.8054*1.8057*1.8062*1.8054
06/03/2007 19:25:00*1.80575*1.8058*1.8058*1.8057
06/03/2007 19:30:00*1.80595*1.80575*1.80635*1.8055
06/03/2007 19:35:00*1.80565*1.80575*1.80595*1.8045
06/03/2007 19:40:00*1.80585*1.8058*1.806*1.8057
06/03/2007 19:45:00*1.8062*1.8061*1.8062*1.8058
06/03/2007 19:50:00*1.80635*1.80635*1.80645*1.806
06/03/2007 19:55:00*1.80615*1.8063*1.80635*1.8058
06/03/2007 20:00:00*1.8061*1.8064*1.80665*1.806
06/03/2007 20:05:00*1.80645*1.80685*1.80685*1.805
06/03/2007 20:10:00*1.80675*1.80685*1.8069*1.8052
06/03/2007 20:15:00*1.80665*1.8057*1.8069*1.8056
06/03/2007 20:20:00*1.80675*1.8066*1.8069*1.8057
06/03/2007 20:25:00*1.8067*1.80685*1.807*1.8055
06/03/2007 20:30:00*1.8061*1.8068*1.8072*1.8059
06/03/2007 20:35:00*1.8057*1.80735*1.8075*1.8057
06/03/2007 20:40:00*1.8068*1.8068*1.80735*1.8057
06/03/2007 20:45:00*1.806*1.8068*1.8073*1.8057
06/03/2007 20:50:00*1.8072*1.80635*1.8074*1.8058
06/03/2007 20:55:00*1.80665*1.8064*1.8071*1.8057
06/03/2007 21:00:00*1.80645*1.8065*1.80675*1.8054
06/03/2007 21:05:00*1.80675*1.8064*1.8069*1.8055
06/03/2007 21:10:00*1.80645*1.8065*1.80695*1.8056
06/03/2007 21:15:00*1.8067*1.8062*1.8067*1.8051
06/03/2007 21:20:00*1.80625*1.807*1.8074*1.8058
06/03/2007 21:25:00*1.8072*1.8068*1.8074*1.8058
06/03/2007 21:30:00*1.8067*1.806*1.8073*1.8058
06/03/2007 21:35:00*1.8071*1.8066*1.8071*1.8057
06/03/2007 21:40:00*1.80685*1.8061*1.8071*1.8059
06/03/2007 21:45:00*1.80705*1.8075*1.8076*1.8061
06/03/2007 21:50:00*1.8073*1.8069*1.8075*1.8061
06/03/2007 21:55:00*1.80745*1.8069*1.8076*1.8058
06/03/2007 22:00:00*1.8065*1.8074*1.80755*1.8063
06/03/2007 22:05:00*1.8076*1.8061*1.8076*1.806
06/03/2007 22:10:00*1.8068*1.8052*1.8071*1.8052
06/03/2007 22:15:00*1.8062*1.8065*1.8069*1.8052
06/03/2007 22:20:00*1.8064*1.8066*1.8068*1.8055
06/03/2007 22:25:00*1.8064*1.8058*1.80705*1.8055
06/03/2007 22:30:00*1.80745*1.80725*1.80745*1.8058
06/03/2007 22:35:00*1.8059*1.8069*1.80785*1.8059
06/03/2007 22:40:00*1.80745*1.8069*1.80765*1.806
06/03/2007 22:45:00*1.8068*1.8053*1.8071*1.8053
06/03/2007 22:50:00*1.80625*1.8058*1.807*1.8051
06/03/2007 22:55:00*1.807*1.8068*1.8072*1.8058
06/03/2007 23:00:00*1.807*1.807*1.8074*1.8059
06/03/2007 23:05:00*1.8065*1.8073*1.8074*1.8065
06/03/2007 23:10:00*1.8069*1.8066*1.8074*1.806
06/03/2007 23:15:00*1.8068*1.806*1.8071*1.806
06/03/2007 23:20:00*1.8066*1.8054*1.8069*1.8054
06/03/2007 23:25:00*1.8067*1.8067*1.8069*1.8053
06/03/2007 23:30:00*1.8054*1.8066*1.8069*1.8054
06/03/2007 23:35:00*1.8054*1.8064*1.8068*1.8054
06/03/2007 23:40:00*1.8062*1.8053*1.8069*1.8053
06/03/2007 23:45:00*1.8063*1.8065*1.8067*1.8053
06/03/2007 23:50:00*1.8055*1.80595*1.80655*1.8053
06/03/2007 23:55:00*1.8057*1.8051*1.80605*1.8046
06/04/2007 00:00:00*1.8056*1.8045*1.80605*1.8043
06/04/2007 00:05:00*1.8056*1.8061*1.80625*1.8045
06/04/2007 00:10:00*1.80655*1.8057*1.80655*1.8046
06/04/2007 00:15:00*1.8057*1.8064*1.80725*1.8046
06/04/2007 00:20:00*1.8061*1.8059*1.80815*1.8048
06/04/2007 00:25:00*1.8059*1.8059*1.8063*1.8049
06/04/2007 00:30:00*1.805*1.80535*1.8059*1.8045
06/04/2007 00:35:00*1.8048*1.80545*1.8071*1.8045
06/04/2007 00:40:00*1.8046*1.8058*1.8059*1.8045
06/04/2007 00:45:00*1.80565*1.8061*1.8062*1.8048
06/04/2007 00:50:00*1.806*1.8062*1.80665*1.8051
06/04/2007 00:55:00*1.8057*1.8051*1.8065*1.8051
06/04/2007 01:00:00*1.8059*1.80615*1.8063*1.8048
06/04/2007 01:05:00*1.8059*1.8058*1.8062*1.805
06/04/2007 01:10:00*1.80575*1.8059*1.806*1.8045
06/04/2007 01:15:00*1.805*1.8066*1.80685*1.8049
06/04/2007 01:20:00*1.8045*1.80595*1.8067*1.8045
06/04/2007 01:25:00*1.8061*1.80635*1.8067*1.8052
06/04/2007 01:30:00*1.8062*1.80585*1.8066*1.8046
06/04/2007 01:35:00*1.80585*1.8048*1.80805*1.8048
06/04/2007 01:40:00*1.8059*1.80495*1.8062*1.8045
06/04/2007 01:45:00*1.805*1.80535*1.80565*1.8035
06/04/2007 01:50:00*1.8053*1.8047*1.8056*1.8039
06/04/2007 01:55:00*1.80485*1.8053*1.8057*1.8037
06/04/2007 02:00:00*1.8044*1.80435*1.8055*1.8042
06/04/2007 02:05:00*1.8045*1.80325*1.8048*1.802
06/04/2007 02:10:00*1.8029*1.80345*1.804*1.8025
06/04/2007 02:15:00*1.80345*1.8036*1.8042*1.8024
06/04/2007 02:20:00*1.8038*1.80485*1.8052*1.8035
06/04/2007 02:25:00*1.80445*1.8038*1.8057*1.8027
06/04/2007 02:30:00*1.8038*1.8036*1.8046*1.8021
06/04/2007 02:35:00*1.80385*1.8039*1.80435*1.8027
06/04/2007 02:40:00*1.8039*1.804*1.8058*1.8034
06/04/2007 02:45:00*1.804*1.805*1.8053*1.8034
06/04/2007 02:50:00*1.80435*1.8052*1.80595*1.8007
06/04/2007 02:55:00*1.8049*1.8053*1.8061*1.804
06/04/2007 03:00:00*1.8055*1.8048*1.8057*1.804
06/04/2007 03:05:00*1.8049*1.8048*1.8052*1.80435
06/04/2007 03:10:00*1.80475*1.8039*1.8053*1.8039
06/04/2007 03:15:00*1.805*1.8045*1.8057*1.8039
06/04/2007 03:20:00*1.8049*1.8052*1.8057*1.8038
06/04/2007 03:25:00*1.8044*1.8048*1.806*1.8044
06/04/2007 03:30:00*1.8048*1.80525*1.806*1.804
06/04/2007 03:35:00*1.8053*1.8055*1.806*1.8037
06/04/2007 03:40:00*1.80525*1.8051*1.8061*1.8044
06/04/2007 03:45:00*1.80495*1.80525*1.8056*1.804
06/04/2007 03:50:00*1.8053*1.8051*1.8057*1.8042
06/04/2007 03:55:00*1.805*1.8048*1.8057*1.8036
06/04/2007 04:00:00*1.8047*1.8033*1.8049*1.8027
06/04/2007 04:05:00*1.80355*1.80355*1.8041*1.8022
06/04/2007 04:10:00*1.8035*1.8036*1.8043*1.8026
06/04/2007 04:15:00*1.8035*1.80435*1.8045*1.8033
06/04/2007 04:20:00*1.8037*1.804*1.8046*1.8028
06/04/2007 04:25:00*1.8028*1.8034*1.8043*1.8027
06/04/2007 04:30:00*1.8026*1.8034*1.8037*1.8019
06/04/2007 04:35:00*1.80355*1.8032*1.8043*1.8024
06/04/2007 04:40:00*1.80375*1.8031*1.80385*1.8018
06/04/2007 04:45:00*1.80295*1.8023*1.8036*1.8017
06/04/2007 04:50:00*1.80235*1.8028*1.80355*1.8021
06/04/2007 04:55:00*1.80295*1.8041*1.8045*1.8021
06/04/2007 05:00:00*1.8042*1.8036*1.8044*1.8028
06/04/2007 05:05:00*1.80385*1.8041*1.8051*1.8029
06/04/2007 05:10:00*1.8033*1.804*1.8049*1.8033
06/04/2007 05:15:00*1.804*1.8041*1.8049*1.8029
06/04/2007 05:20:00*1.8042*1.8045*1.8053*1.8034
06/04/2007 05:25:00*1.8041*1.80545*1.80545*1.8036
06/04/2007 05:30:00*1.8049*1.805*1.8059*1.8044
06/04/2007 05:35:00*1.8051*1.8052*1.80595*1.8041
06/04/2007 05:40:00*1.8045*1.806*1.8061*1.8045
06/04/2007 05:45:00*1.806*1.8054*1.8063*1.8046
06/04/2007 05:50:00*1.8052*1.8051*1.80605*1.8042
06/04/2007 05:55:00*1.8048*1.8057*1.806*1.8048
06/04/2007 06:00:00*1.8054*1.8047*1.8066*1.8043
06/04/2007 06:05:00*1.8059*1.80665*1.8072*1.8047
06/04/2007 06:10:00*1.8069*1.8064*1.8072*1.8053
06/04/2007 06:15:00*1.8064*1.8064*1.8072*1.8056
06/04/2007 06:20:00*1.8062*1.8065*1.8069*1.8051
06/04/2007 06:25:00*1.8068*1.8064*1.8072*1.8055
06/04/2007 06:30:00*1.8061*1.8056*1.8072*1.8054
06/04/2007 06:35:00*1.80595*1.8064*1.8066*1.8052
06/04/2007 06:40:00*1.8064*1.8061*1.8069*1.8055
06/04/2007 06:45:00*1.80635*1.8072*1.8076*1.8055
06/04/2007 06:50:00*1.80625*1.8056*1.8073*1.8052
06/04/2007 06:55:00*1.8061*1.8061*1.8067*1.8047
06/04/2007 07:00:00*1.806*1.80705*1.80705*1.8049
06/04/2007 07:05:00*1.80725*1.80645*1.80765*1.8054
06/04/2007 07:10:00*1.80655*1.8065*1.8076*1.8056
06/04/2007 07:15:00*1.8066*1.8072*1.8077*1.8057
06/04/2007 07:20:00*1.8062*1.80695*1.8076*1.806
06/04/2007 07:25:00*1.8075*1.8079*1.80815*1.8068
06/04/2007 07:30:00*1.8075*1.8073*1.8081*1.8066
06/04/2007 07:35:00*1.8078*1.8087*1.8091*1.8068
06/04/2007 07:40:00*1.8089*1.8083*1.8091*1.8073
06/04/2007 07:45:00*1.80825*1.8078*1.8086*1.8069
06/04/2007 07:50:00*1.8078*1.8076*1.8083*1.8067
06/04/2007 07:55:00*1.8066*1.808*1.8086*1.8066
06/04/2007 08:00:00*1.8083*1.8084*1.8092*1.8078
06/04/2007 08:05:00*1.8083*1.807*1.8088*1.80675
06/04/2007 08:10:00*1.80705*1.80775*1.808*1.80635
06/04/2007 08:15:00*1.8078*1.8076*1.80825*1.8065
06/04/2007 08:20:00*1.8076*1.8067*1.8076*1.8061
06/04/2007 08:25:00*1.80645*1.8066*1.8074*1.80605
06/04/2007 08:30:00*1.80645*1.8067*1.8076*1.8063
06/04/2007 08:35:00*1.8066*1.8083*1.8086*1.8063
06/04/2007 08:40:00*1.80825*1.808*1.80925*1.8073
06/04/2007 08:45:00*1.8084*1.80895*1.8096*1.808
06/04/2007 08:50:00*1.8087*1.8085*1.80955*1.808
06/04/2007 08:55:00*1.8091*1.8095*1.8099*1.8081
06/04/2007 09:00:00*1.809*1.8103*1.8103*1.8081
06/04/2007 09:05:00*1.8098*1.8091*1.8103*1.8078
06/04/2007 09:10:00*1.8088*1.8097*1.8099*1.8085
06/04/2007 09:15:00*1.8099*1.8092*1.8105*1.8092
06/04/2007 09:20:00*1.8097*1.8107*1.8109*1.809
06/04/2007 09:25:00*1.8102*1.81*1.8115*1.8099
06/04/2007 09:30:00*1.81*1.8096*1.8105*1.8082
06/04/2007 09:35:00*1.8087*1.81*1.8103*1.8087
06/04/2007 09:40:00*1.8099*1.81*1.8104*1.8096
06/04/2007 09:45:00*1.80995*1.8084*1.81005*1.8082
06/04/2007 09:50:00*1.80845*1.8079*1.809*1.8073
06/04/2007 09:55:00*1.8079*1.8064*1.8079*1.8056
06/04/2007 10:00:00*1.80635*1.8063*1.80705*1.8061
06/04/2007 10:05:00*1.8064*1.8067*1.80715*1.8053
06/04/2007 10:10:00*1.80665*1.8076*1.8082*1.8063
06/04/2007 10:20:00*1.8077*1.8077*1.8081*1.8063
06/04/2007 10:25:00*1.8075*1.8057*1.80835*1.8057
06/04/2007 10:30:00*1.8067*1.8064*1.80695*1.8057
06/04/2007 10:35:00*1.8067*1.8069*1.8076*1.806
06/04/2007 10:40:00*1.8058*1.8067*1.8078*1.8054
06/04/2007 10:50:00*1.80675*1.8064*1.80725*1.8056
06/04/2007 10:55:00*1.80645*1.8062*1.807*1.8052
06/04/2007 11:00:00*1.80635*1.8053*1.8068*1.805
06/04/2007 11:05:00*1.8053*1.8054*1.806*1.8044
06/04/2007 11:10:00*1.8055*1.806*1.80605*1.8043
06/04/2007 11:15:00*1.8058*1.806*1.80705*1.8047
06/04/2007 11:20:00*1.8059*1.8064*1.8067*1.8054
06/04/2007 11:25:00*1.80615*1.8065*1.8075*1.806
06/04/2007 11:30:00*1.8071*1.8059*1.8073*1.8059
06/04/2007 11:35:00*1.807*1.8069*1.8076*1.8059
06/04/2007 11:40:00*1.8062*1.80645*1.80715*1.8058
06/04/2007 11:45:00*1.8056*1.8067*1.8072*1.8053
06/04/2007 11:50:00*1.8068*1.806*1.807*1.8052
06/04/2007 11:55:00*1.806*1.80565*1.8065*1.8049
06/04/2007 12:00:00*1.8056*1.80485*1.8069*1.8043
06/04/2007 12:05:00*1.805*1.8044*1.8054*1.8038
06/04/2007 12:10:00*1.8044*1.8044*1.80465*1.8035
06/04/2007 12:15:00*1.8045*1.8042*1.8047*1.8035
06/04/2007 12:20:00*1.8044*1.8051*1.8052*1.80375
06/04/2007 12:25:00*1.80535*1.8054*1.8057*1.8046
06/04/2007 12:30:00*1.80525*1.8046*1.80555*1.8042
06/04/2007 12:35:00*1.8045*1.8038*1.80465*1.8033
06/04/2007 12:40:00*1.80485*1.8042*1.80485*1.8033
06/04/2007 12:45:00*1.804*1.8034*1.8043*1.8026
06/04/2007 12:50:00*1.80355*1.8035*1.8039*1.8029
06/04/2007 12:55:00*1.80345*1.8035*1.80375*1.8025
06/04/2007 13:00:00*1.8034*1.8043*1.8045*1.8028
06/04/2007 13:05:00*1.8043*1.80435*1.80455*1.8034
06/04/2007 13:10:00*1.8042*1.8034*1.80455*1.8028
06/04/2007 13:15:00*1.80345*1.8031*1.80405*1.8025
06/04/2007 13:20:00*1.8037*1.8043*1.8046*1.803
06/04/2007 13:25:00*1.80435*1.8038*1.8044*1.8033
06/04/2007 13:30:00*1.80435*1.8049*1.80545*1.8035
06/04/2007 13:35:00*1.8052*1.805*1.8054*1.8049
06/04/2007 13:40:00*1.80495*1.8045*1.8052*1.8033
06/04/2007 13:45:00*1.8044*1.8048*1.8051*1.8036
06/04/2007 13:50:00*1.80505*1.8045*1.80565*1.8038
06/04/2007 13:55:00*1.8054*1.8055*1.80585*1.8045
06/04/2007 14:00:00*1.8055*1.8053*1.80575*1.8044
06/04/2007 14:05:00*1.8052*1.8056*1.8057*1.8037
06/04/2007 14:10:00*1.8054*1.8057*1.80595*1.8047
06/04/2007 14:15:00*1.8056*1.8059*1.80625*1.8051
06/04/2007 14:20:00*1.8058*1.806*1.80625*1.8052
06/04/2007 14:25:00*1.806*1.8053*1.806*1.805
06/04/2007 14:30:00*1.805*1.8049*1.8053*1.8044
06/04/2007 14:35:00*1.8048*1.8036*1.80495*1.8036
06/04/2007 14:40:00*1.8037*1.8035*1.805*1.8034
06/04/2007 14:45:00*1.8037*1.8046*1.80505*1.8034
06/04/2007 14:50:00*1.80505*1.8042*1.80515*1.8042
06/04/2007 14:55:00*1.8046*1.8053*1.80545*1.8038
06/04/2007 15:00:00*1.8052*1.8059*1.80625*1.8044
06/04/2007 15:05:00*1.80645*1.8054*1.80645*1.8053
06/04/2007 15:10:00*1.805*1.8053*1.80555*1.805
06/04/2007 15:15:00*1.8056*1.80545*1.80575*1.8051
06/04/2007 15:20:00*1.8055*1.8053*1.80585*1.8052
06/04/2007 15:25:00*1.8054*1.8052*1.8054*1.805
06/04/2007 15:30:00*1.80545*1.8058*1.80615*1.8052
06/04/2007 15:35:00*1.8056*1.8059*1.80595*1.8054
06/04/2007 15:40:00*1.8058*1.8059*1.80595*1.8055
06/04/2007 15:45:00*1.8058*1.8059*1.80635*1.8047
06/04/2007 15:50:00*1.806*1.8055*1.80625*1.8055
06/04/2007 15:55:00*1.806*1.8061*1.80635*1.8055
06/04/2007 16:00:00*1.80615*1.8071*1.80715*1.8059
06/04/2007 16:05:00*1.80725*1.807*1.80725*1.8065
06/04/2007 16:10:00*1.8066*1.80655*1.807*1.8064
06/04/2007 16:15:00*1.80665*1.8064*1.80665*1.8064
06/04/2007 16:20:00*1.80655*1.8065*1.80665*1.8064
06/04/2007 16:25:00*1.8054*1.8067*1.8067*1.8054
06/04/2007 16:30:00*1.80685*1.80665*1.80685*1.8066
06/04/2007 16:35:00*1.80685*1.80675*1.80695*1.8057
06/04/2007 16:40:00*1.80665*1.8064*1.8069*1.8062
06/04/2007 16:45:00*1.806*1.80575*1.80655*1.8055
06/04/2007 16:50:00*1.80565*1.80575*1.80605*1.8052
06/04/2007 16:55:00*1.8059*1.8051*1.8059*1.8049
06/04/2007 17:00:00*1.80515*1.80495*1.8057*1.80495
