06/04/2007 17:05:00*7.80715*7.807*7.80805*7.8067
06/04/2007 17:10:00*7.8068*7.8076*7.8076*7.80675
06/04/2007 17:15:00*7.8081*7.8073*7.8081*7.8073
06/04/2007 17:20:00*7.8072*7.8072*7.80735*7.8072
06/04/2007 17:25:00*7.8077*7.8073*7.8077*7.8072
06/04/2007 17:30:00*7.80785*7.8073*7.80785*7.8073
06/04/2007 17:35:00*7.8078*7.8078*7.8078*7.8073
06/04/2007 17:40:00*7.8078*7.8078*7.8078*7.8078
06/04/2007 17:45:00*7.8078*7.8078*7.8078*7.8078
06/04/2007 17:50:00*7.8078*7.8078*7.8078*7.8078
06/04/2007 17:55:00*7.8078*7.8078*7.8078*7.8078
06/04/2007 18:00:00*7.8071*7.807*7.8078*7.807
06/04/2007 18:05:00*7.8075*7.8075*7.8075*7.807
06/04/2007 18:10:00*7.8075*7.8075*7.8075*7.8075
06/04/2007 18:15:00*7.8075*7.8078*7.8078*7.8075
06/04/2007 18:20:00*7.8073*7.8076*7.8078*7.8073
06/04/2007 18:25:00*7.8076*7.8076*7.8076*7.8076
06/04/2007 18:30:00*7.8076*7.8076*7.8076*7.8076
06/04/2007 18:35:00*7.8076*7.8076*7.8076*7.8076
06/04/2007 18:40:00*7.8076*7.8076*7.8076*7.8076
06/04/2007 18:45:00*7.8076*7.8076*7.8076*7.8076
06/04/2007 18:50:00*7.8071*7.807*7.8076*7.807
06/04/2007 18:55:00*7.8078*7.8078*7.8078*7.807
06/04/2007 19:00:00*7.8078*7.807*7.8078*7.807
06/04/2007 19:05:00*7.807*7.807*7.807*7.807
06/04/2007 19:10:00*7.80695*7.8072*7.80725*7.80695
06/04/2007 19:15:00*7.80775*7.80725*7.80775*7.8072
06/04/2007 19:20:00*7.8072*7.8073*7.80735*7.8072
06/04/2007 19:25:00*7.80775*7.8072*7.8078*7.8072
06/04/2007 19:30:00*7.8072*7.80735*7.80735*7.8072
06/04/2007 19:35:00*7.80785*7.8072*7.8079*7.8064
06/04/2007 19:40:00*7.80725*7.80715*7.8073*7.80715
06/04/2007 19:45:00*7.80765*7.807*7.8078*7.80695
06/04/2007 19:50:00*7.807*7.80705*7.80705*7.807
06/04/2007 19:55:00*7.8071*7.8069*7.8071*7.8068
06/04/2007 20:00:00*7.8068*7.8067*7.8069*7.8067
06/04/2007 20:05:00*7.8067*7.8067*7.8073*7.8064
06/04/2007 20:10:00*7.8068*7.8068*7.8071*7.80645
06/04/2007 20:15:00*7.80725*7.80685*7.80725*7.80675
06/04/2007 20:20:00*7.80675*7.8069*7.8071*7.8066
06/04/2007 20:25:00*7.80675*7.80695*7.80725*7.80565
06/04/2007 20:30:00*7.80705*7.807*7.80715*7.80565
06/04/2007 20:35:00*7.80695*7.807*7.8075*7.8057
06/04/2007 20:40:00*7.80695*7.8063*7.8073*7.8062
06/04/2007 20:45:00*7.8063*7.8068*7.8068*7.80495
06/04/2007 20:50:00*7.8062*7.8066*7.80715*7.8061
06/04/2007 20:55:00*7.8071*7.8071*7.8071*7.80545
06/04/2007 21:00:00*7.807*7.80705*7.80725*7.80635
06/04/2007 21:05:00*7.807*7.8068*7.80755*7.80675
06/04/2007 21:10:00*7.80695*7.8073*7.8073*7.8068
06/04/2007 21:15:00*7.80725*7.8077*7.8078*7.80715
06/04/2007 21:20:00*7.80765*7.8074*7.80775*7.8074
06/04/2007 21:25:00*7.8076*7.80735*7.8081*7.80715
06/04/2007 21:30:00*7.80745*7.80735*7.80755*7.80725
06/04/2007 21:35:00*7.80735*7.80715*7.8079*7.80695
06/04/2007 21:40:00*7.8072*7.80705*7.8074*7.80605
06/04/2007 21:45:00*7.8077*7.80765*7.8077*7.80705
06/04/2007 21:50:00*7.80735*7.8073*7.8086*7.807
06/04/2007 21:55:00*7.8072*7.8073*7.8078*7.80605
06/04/2007 22:00:00*7.8073*7.80725*7.8081*7.80695
06/04/2007 22:05:00*7.8078*7.80735*7.8078*7.80715
06/04/2007 22:10:00*7.80725*7.8074*7.80775*7.80725
06/04/2007 22:15:00*7.80755*7.80735*7.80805*7.80705
06/04/2007 22:20:00*7.80745*7.8072*7.80755*7.80715
06/04/2007 22:25:00*7.80725*7.80665*7.8078*7.80655
06/04/2007 22:30:00*7.8064*7.80555*7.8069*7.80465
06/04/2007 22:35:00*7.8056*7.8056*7.80715*7.80505
06/04/2007 22:40:00*7.8057*7.8059*7.80635*7.80475
06/04/2007 22:45:00*7.8064*7.80565*7.8064*7.80565
06/04/2007 22:50:00*7.8057*7.8066*7.807*7.80565
06/04/2007 22:55:00*7.80665*7.80665*7.8071*7.80625
06/04/2007 23:00:00*7.8066*7.8067*7.8071*7.8066
06/04/2007 23:05:00*7.80675*7.80675*7.8072*7.80655
06/04/2007 23:10:00*7.8067*7.8068*7.8068*7.8066
06/04/2007 23:15:00*7.8073*7.80665*7.8073*7.80655
06/04/2007 23:20:00*7.80665*7.8066*7.8068*7.8066
06/04/2007 23:25:00*7.80715*7.80705*7.80715*7.8066
06/04/2007 23:30:00*7.80695*7.8069*7.8071*7.80685
06/04/2007 23:35:00*7.8074*7.80705*7.8074*7.8068
06/04/2007 23:40:00*7.8071*7.80705*7.8071*7.80695
06/04/2007 23:45:00*7.80755*7.807*7.80755*7.80695
06/04/2007 23:50:00*7.8071*7.80715*7.80725*7.80685
06/04/2007 23:55:00*7.80705*7.80715*7.80755*7.80705
06/05/2007 00:00:00*7.8071*7.80715*7.8072*7.80705
06/05/2007 00:05:00*7.8072*7.8072*7.8076*7.80705
06/05/2007 00:10:00*7.80705*7.80705*7.8072*7.80705
06/05/2007 00:15:00*7.8071*7.80695*7.8077*7.80695
06/05/2007 00:20:00*7.80705*7.807*7.80735*7.80695
06/05/2007 00:25:00*7.80705*7.8071*7.8071*7.80695
06/05/2007 00:30:00*7.80695*7.80705*7.80715*7.80695
06/05/2007 00:35:00*7.80765*7.80695*7.80765*7.80675
06/05/2007 00:40:00*7.807*7.8071*7.80765*7.80695
06/05/2007 00:45:00*7.80745*7.8074*7.80745*7.80695
06/05/2007 00:50:00*7.8074*7.8076*7.80765*7.8072
06/05/2007 00:55:00*7.808*7.80745*7.808*7.80735
06/05/2007 01:00:00*7.8074*7.80735*7.8076*7.80725
06/05/2007 01:05:00*7.8073*7.80735*7.8078*7.8072
06/05/2007 01:10:00*7.80735*7.80735*7.80745*7.80705
06/05/2007 01:15:00*7.80785*7.8072*7.8079*7.8072
06/05/2007 01:20:00*7.80735*7.80695*7.80735*7.80685
06/05/2007 01:25:00*7.80765*7.80675*7.80765*7.80675
06/05/2007 01:30:00*7.8068*7.80705*7.80715*7.80675
06/05/2007 01:35:00*7.8071*7.8066*7.80765*7.8066
06/05/2007 01:40:00*7.80695*7.80705*7.80725*7.8066
06/05/2007 01:45:00*7.80755*7.8071*7.80755*7.80695
06/05/2007 01:50:00*7.80695*7.80715*7.80725*7.80695
06/05/2007 01:55:00*7.8071*7.80715*7.80755*7.80705
06/05/2007 02:00:00*7.8072*7.80735*7.80735*7.80695
06/05/2007 02:05:00*7.80725*7.80725*7.8078*7.80715
06/05/2007 02:10:00*7.80715*7.8078*7.8078*7.80715
06/05/2007 02:15:00*7.80785*7.80745*7.80785*7.80605
06/05/2007 02:20:00*7.8074*7.8077*7.8079*7.80715
06/05/2007 02:25:00*7.80825*7.80805*7.80825*7.80755
06/05/2007 02:30:00*7.8081*7.808*7.80815*7.80695
06/05/2007 02:35:00*7.80855*7.80815*7.80855*7.80755
06/05/2007 02:40:00*7.8078*7.8078*7.80815*7.8077
06/05/2007 02:45:00*7.80825*7.80735*7.80825*7.80715
06/05/2007 02:50:00*7.8073*7.8073*7.80755*7.80715
06/05/2007 02:55:00*7.80775*7.8069*7.80775*7.80665
06/05/2007 03:00:00*7.80695*7.8072*7.80755*7.8067
06/05/2007 03:05:00*7.80685*7.80605*7.8076*7.8054
06/05/2007 03:10:00*7.8061*7.8063*7.8076*7.80585
06/05/2007 03:15:00*7.80615*7.80655*7.80655*7.80605
06/05/2007 03:20:00*7.80625*7.8064*7.80655*7.80625
06/05/2007 03:25:00*7.80645*7.8064*7.8069*7.80635
06/05/2007 03:30:00*7.80635*7.80635*7.80655*7.80625
06/05/2007 03:35:00*7.80625*7.8063*7.8068*7.80505
06/05/2007 03:40:00*7.80645*7.80635*7.8065*7.80625
06/05/2007 03:45:00*7.80685*7.8065*7.8069*7.80625
06/05/2007 03:50:00*7.8065*7.8066*7.8066*7.80625
06/05/2007 03:55:00*7.80695*7.80655*7.80695*7.8064
06/05/2007 04:00:00*7.8066*7.80655*7.8066*7.8064
06/05/2007 04:05:00*7.8066*7.8065*7.80705*7.80625
06/05/2007 04:10:00*7.80635*7.80645*7.80655*7.80615
06/05/2007 04:15:00*7.80635*7.80665*7.8069*7.80545
06/05/2007 04:20:00*7.80655*7.80655*7.80675*7.80645
06/05/2007 04:25:00*7.8065*7.80695*7.807*7.80635
06/05/2007 04:30:00*7.8068*7.80695*7.80705*7.80655
06/05/2007 04:35:00*7.8069*7.807*7.8074*7.8068
06/05/2007 04:40:00*7.80695*7.807*7.8071*7.80675
06/05/2007 04:45:00*7.8075*7.80715*7.8075*7.8068
06/05/2007 04:50:00*7.8071*7.8072*7.80735*7.80585
06/05/2007 04:55:00*7.80715*7.8072*7.8076*7.80595
06/05/2007 05:00:00*7.8073*7.8072*7.8073*7.8066
06/05/2007 05:05:00*7.8072*7.8071*7.8077*7.807
06/05/2007 05:10:00*7.80715*7.80725*7.80745*7.807
06/05/2007 05:15:00*7.8073*7.8074*7.8078*7.8072
06/05/2007 05:20:00*7.8073*7.80725*7.8076*7.8072
06/05/2007 05:25:00*7.80735*7.80735*7.8078*7.8072
06/05/2007 05:30:00*7.8074*7.8076*7.8077*7.80725
06/05/2007 05:35:00*7.8076*7.8076*7.80815*7.8074
06/05/2007 05:40:00*7.80745*7.80745*7.8076*7.8074
06/05/2007 05:45:00*7.8076*7.8074*7.8081*7.8072
06/05/2007 05:50:00*7.8074*7.80725*7.8075*7.8072
06/05/2007 05:55:00*7.80775*7.8072*7.80775*7.80705
06/05/2007 06:00:00*7.80715*7.80705*7.80735*7.80705
06/05/2007 06:05:00*7.80715*7.80715*7.80755*7.80705
06/05/2007 06:10:00*7.8073*7.80725*7.80735*7.80715
06/05/2007 06:15:00*7.80745*7.8075*7.80795*7.80715
06/05/2007 06:20:00*7.80715*7.80745*7.80765*7.80705
06/05/2007 06:25:00*7.80805*7.8072*7.80805*7.80715
06/05/2007 06:30:00*7.80755*7.8074*7.8076*7.80715
06/05/2007 06:35:00*7.80725*7.80755*7.80805*7.80715
06/05/2007 06:40:00*7.8076*7.80745*7.8076*7.8072
06/05/2007 06:45:00*7.8075*7.8076*7.8079*7.8072
06/05/2007 06:50:00*7.80735*7.80725*7.8076*7.8072
06/05/2007 06:55:00*7.80795*7.80745*7.80795*7.8072
06/05/2007 07:00:00*7.80735*7.8074*7.8075*7.8073
06/05/2007 07:05:00*7.8074*7.8073*7.8079*7.8073
06/05/2007 07:10:00*7.80755*7.80755*7.8077*7.8073
06/05/2007 07:15:00*7.80805*7.8075*7.80805*7.80705
06/05/2007 07:20:00*7.80755*7.80765*7.8077*7.80715
06/05/2007 07:25:00*7.8081*7.8077*7.8081*7.80755
06/05/2007 07:30:00*7.80765*7.8076*7.8081*7.80755
06/05/2007 07:35:00*7.80765*7.8068*7.80815*7.80675
06/05/2007 07:40:00*7.80755*7.80765*7.80795*7.8068
06/05/2007 07:45:00*7.80825*7.8077*7.80825*7.8074
06/05/2007 07:50:00*7.8077*7.80755*7.8078*7.80745
06/05/2007 07:55:00*7.8076*7.80765*7.8083*7.80755
06/05/2007 08:00:00*7.8077*7.8076*7.8077*7.80755
06/05/2007 08:05:00*7.80825*7.8072*7.8083*7.8072
06/05/2007 08:10:00*7.8076*7.80775*7.80775*7.8072
06/05/2007 08:15:00*7.80815*7.8078*7.80815*7.80755
06/05/2007 08:20:00*7.80755*7.8076*7.8078*7.8075
06/05/2007 08:25:00*7.80815*7.8074*7.80815*7.80715
06/05/2007 08:30:00*7.80735*7.8075*7.8077*7.8072
06/05/2007 08:35:00*7.80755*7.80685*7.808*7.80675
06/05/2007 08:40:00*7.80685*7.80685*7.8078*7.80675
06/05/2007 08:45:00*7.80725*7.80655*7.80725*7.8065
06/05/2007 08:50:00*7.80645*7.80665*7.80725*7.8064
06/05/2007 08:55:00*7.8073*7.80685*7.8073*7.8066
06/05/2007 09:00:00*7.8069*7.8068*7.8072*7.8067
06/05/2007 09:05:00*7.80685*7.80685*7.8074*7.80635
06/05/2007 09:10:00*7.80695*7.80685*7.8071*7.80685
06/05/2007 09:15:00*7.80755*7.807*7.80755*7.80685
06/05/2007 09:20:00*7.80645*7.807*7.8071*7.8064
06/05/2007 09:25:00*7.8075*7.8069*7.8075*7.8068
06/05/2007 09:30:00*7.80685*7.80695*7.80705*7.8065
06/05/2007 09:35:00*7.8074*7.807*7.8074*7.8067
06/05/2007 09:40:00*7.807*7.80685*7.80725*7.80685
06/05/2007 09:45:00*7.80745*7.8072*7.80745*7.80685
06/05/2007 09:50:00*7.80735*7.80725*7.8074*7.807
06/05/2007 09:55:00*7.8072*7.80735*7.80745*7.807
06/05/2007 10:00:00*7.80775*7.8077*7.8078*7.8072
06/05/2007 10:05:00*7.8076*7.8078*7.8079*7.8072
06/05/2007 10:10:00*7.80795*7.8073*7.80795*7.8073
06/05/2007 10:15:00*7.80765*7.80745*7.80835*7.8073
06/05/2007 10:20:00*7.8079*7.8076*7.80835*7.80745
06/05/2007 10:25:00*7.80755*7.8082*7.8082*7.80755
06/05/2007 10:30:00*7.8074*7.8082*7.8082*7.8074
06/05/2007 10:35:00*7.8083*7.80755*7.8083*7.80725
06/05/2007 10:40:00*7.80755*7.80725*7.8083*7.80715
06/05/2007 10:45:00*7.8072*7.80735*7.8079*7.8071
06/05/2007 10:50:00*7.8072*7.8075*7.80765*7.8072
06/05/2007 10:55:00*7.8081*7.80795*7.8081*7.8073
06/05/2007 11:00:00*7.8075*7.8078*7.80805*7.8073
06/05/2007 11:05:00*7.80755*7.80785*7.8083*7.80755
06/05/2007 11:10:00*7.80775*7.8081*7.8083*7.80745
06/05/2007 11:20:00*7.80805*7.80795*7.80825*7.80775
06/05/2007 11:25:00*7.8086*7.80785*7.8086*7.80775
06/05/2007 11:30:00*7.80795*7.8083*7.8083*7.80785
06/05/2007 11:35:00*7.80835*7.80835*7.80875*7.80795
06/05/2007 11:40:00*7.80845*7.80895*7.80895*7.80725
06/05/2007 11:45:00*7.80895*7.8086*7.8095*7.80725
06/05/2007 11:50:00*7.80875*7.80895*7.80895*7.8086
06/05/2007 11:55:00*7.80945*7.8088*7.80945*7.80875
06/05/2007 12:00:00*7.80885*7.80915*7.80915*7.8088
06/05/2007 12:05:00*7.80935*7.80895*7.80935*7.80875
06/05/2007 12:10:00*7.80915*7.8091*7.80915*7.80895
06/05/2007 12:15:00*7.80895*7.80925*7.80945*7.80895
06/05/2007 12:20:00*7.80945*7.80905*7.80945*7.80905
06/05/2007 12:25:00*7.80995*7.80935*7.80995*7.80905
06/05/2007 12:30:00*7.8092*7.80995*7.80995*7.8092
06/05/2007 12:35:00*7.80985*7.80985*7.80995*7.80985
06/05/2007 12:40:00*7.80985*7.80815*7.80985*7.80815
06/05/2007 12:45:00*7.8088*7.80845*7.80905*7.80755
06/05/2007 12:50:00*7.8089*7.80905*7.80905*7.80845
06/05/2007 12:55:00*7.8095*7.8091*7.8095*7.80875
06/05/2007 13:00:00*7.8091*7.8095*7.8095*7.80895
06/05/2007 13:05:00*7.80995*7.80915*7.80995*7.80905
06/05/2007 13:10:00*7.8091*7.80905*7.80925*7.80885
06/05/2007 13:15:00*7.80955*7.80885*7.80955*7.80885
06/05/2007 13:20:00*7.80875*7.80875*7.80895*7.8078
06/05/2007 13:25:00*7.80925*7.809*7.80925*7.8087
06/05/2007 13:30:00*7.80895*7.80875*7.809*7.8082
06/05/2007 13:35:00*7.80925*7.80875*7.80925*7.80815
06/05/2007 13:40:00*7.8083*7.80845*7.80875*7.80755
06/05/2007 13:45:00*7.80895*7.80755*7.80905*7.80755
06/05/2007 13:50:00*7.80845*7.80755*7.80845*7.8073
06/05/2007 13:55:00*7.8081*7.80745*7.8085*7.8074
06/05/2007 14:00:00*7.80755*7.80825*7.80845*7.80745
06/05/2007 14:05:00*7.80875*7.80765*7.80875*7.80765
06/05/2007 14:10:00*7.8082*7.80765*7.8082*7.80765
06/05/2007 14:15:00*7.80815*7.80815*7.80855*7.80765
06/05/2007 14:20:00*7.8085*7.80835*7.80865*7.80815
06/05/2007 14:25:00*7.80885*7.80815*7.80885*7.808
06/05/2007 14:30:00*7.80885*7.80885*7.80885*7.80815
06/05/2007 14:35:00*7.80885*7.80875*7.80885*7.80775
06/05/2007 14:40:00*7.8081*7.8082*7.80875*7.80795
06/05/2007 14:45:00*7.80865*7.8079*7.80865*7.80775
06/05/2007 14:50:00*7.808*7.80785*7.80815*7.80775
06/05/2007 14:55:00*7.8086*7.80845*7.8086*7.8077
06/05/2007 15:00:00*7.80815*7.8081*7.80845*7.8081
06/05/2007 15:05:00*7.8086*7.8084*7.8086*7.808
06/05/2007 15:10:00*7.80855*7.809*7.80905*7.8082
06/05/2007 15:15:00*7.80945*7.8089*7.80945*7.8086
06/05/2007 15:20:00*7.8087*7.8089*7.8089*7.8087
06/05/2007 15:25:00*7.8094*7.8094*7.8094*7.8089
06/05/2007 15:30:00*7.8087*7.80855*7.8094*7.8085
06/05/2007 15:35:00*7.809*7.809*7.809*7.80855
06/05/2007 15:40:00*7.80845*7.80825*7.809*7.8082
06/05/2007 15:45:00*7.8088*7.8088*7.8089*7.80825
06/05/2007 15:50:00*7.8088*7.8088*7.8088*7.8088
06/05/2007 15:55:00*7.8088*7.8088*7.8088*7.8088
06/05/2007 16:00:00*7.8088*7.8088*7.8088*7.8088
06/05/2007 16:05:00*7.8086*7.8086*7.8088*7.8086
06/05/2007 16:10:00*7.8087*7.8087*7.8087*7.8086
06/05/2007 16:15:00*7.8092*7.8084*7.8092*7.8084
06/05/2007 16:20:00*7.8085*7.8087*7.8092*7.8084
06/05/2007 16:25:00*7.80915*7.8082*7.80915*7.8079
06/05/2007 16:30:00*7.8087*7.8088*7.80905*7.80815
06/05/2007 16:35:00*7.80925*7.80925*7.80925*7.8088
06/05/2007 16:40:00*7.80925*7.80925*7.80925*7.80925
06/05/2007 16:45:00*7.8093*7.8093*7.8093*7.80925
06/05/2007 16:50:00*7.8093*7.8093*7.8093*7.8093
06/05/2007 16:55:00*7.8093*7.8093*7.8093*7.8093
06/05/2007 17:00:00*7.8093*7.8093*7.8093*7.8093
