05/03/2007 17:05:00*5.5016*5.50375*5.5039*5.5007
05/03/2007 17:10:00*5.5033*5.505*5.51625*5.5033
05/03/2007 17:15:00*5.50455*5.5037*5.5051*5.5028
05/03/2007 17:20:00*5.5035*5.5037*5.5046*5.50185
05/03/2007 17:25:00*5.5041*5.50375*5.5051*5.5033
05/03/2007 17:30:00*5.5041*5.5031*5.5047*5.5029
05/03/2007 17:35:00*5.5033*5.5057*5.506*5.50225
05/03/2007 17:40:00*5.50525*5.5057*5.5066*5.5049
05/03/2007 17:45:00*5.5052*5.50555*5.507*5.5046
05/03/2007 17:50:00*5.50575*5.50605*5.5071*5.5049
05/03/2007 17:55:00*5.5062*5.5045*5.5063*5.504
05/03/2007 18:00:00*5.50455*5.5049*5.506*5.5041
05/03/2007 18:05:00*5.5052*5.50565*5.506*5.5047
05/03/2007 18:10:00*5.506*5.5048*5.50615*5.50415
05/03/2007 18:15:00*5.50465*5.50485*5.50485*5.50465
05/03/2007 18:20:00*5.505*5.5039*5.5052*5.50365
05/03/2007 18:25:00*5.50345*5.50365*5.5039*5.50325
05/03/2007 18:30:00*5.50345*5.50395*5.5044*5.503
05/03/2007 18:35:00*5.5037*5.50375*5.5045*5.50355
05/03/2007 18:40:00*5.5037*5.5042*5.5042*5.5031
05/03/2007 18:45:00*5.50405*5.50405*5.5042*5.50405
05/03/2007 18:50:00*5.504*5.50475*5.5061*5.50385
05/03/2007 18:55:00*5.50445*5.50475*5.5049*5.50435
05/03/2007 19:00:00*5.5052*5.5051*5.5053*5.50475
05/03/2007 19:05:00*5.505*5.50465*5.5053*5.50465
05/03/2007 19:10:00*5.5051*5.50455*5.5051*5.50455
05/03/2007 19:15:00*5.5045*5.50495*5.5051*5.50435
05/03/2007 19:20:00*5.5053*5.50095*5.5058*5.5005
05/03/2007 19:25:00*5.5008*5.49725*5.50135*5.49725
05/03/2007 19:30:00*5.4977*5.4975*5.4977*5.49715
05/03/2007 19:35:00*5.497*5.49685*5.4977*5.49675
05/03/2007 19:40:00*5.4974*5.49675*5.4976*5.49595
05/03/2007 19:45:00*5.49695*5.49735*5.4977*5.49675
05/03/2007 19:50:00*5.49715*5.49775*5.4988*5.49715
05/03/2007 19:55:00*5.4982*5.49725*5.4984*5.49725
05/03/2007 20:00:00*5.49755*5.49825*5.4986*5.49655
05/03/2007 20:05:00*5.49795*5.49885*5.499*5.49775
05/03/2007 20:10:00*5.4992*5.49895*5.4996*5.49795
05/03/2007 20:15:00*5.4991*5.49945*5.4999*5.49895
05/03/2007 20:20:00*5.4995*5.4992*5.5*5.4985
05/03/2007 20:25:00*5.49845*5.4995*5.4998*5.49845
05/03/2007 20:30:00*5.4998*5.49805*5.4998*5.49805
05/03/2007 20:35:00*5.4979*5.49735*5.49805*5.49715
05/03/2007 20:40:00*5.4977*5.49925*5.49955*5.49735
05/03/2007 20:45:00*5.4995*5.4993*5.4995*5.4985
05/03/2007 20:50:00*5.499*5.49855*5.4995*5.49855
05/03/2007 20:55:00*5.4989*5.49815*5.4989*5.49695
05/03/2007 21:00:00*5.4983*5.49775*5.4995*5.49775
05/03/2007 21:05:00*5.4983*5.49795*5.49865*5.4976
05/03/2007 21:10:00*5.4983*5.4977*5.4985*5.49675
05/03/2007 21:15:00*5.49775*5.49765*5.499*5.49735
05/03/2007 21:20:00*5.49755*5.49815*5.499*5.49755
05/03/2007 21:25:00*5.4981*5.4972*5.49815*5.49695
05/03/2007 21:30:00*5.49705*5.49645*5.4974*5.49615
05/03/2007 21:35:00*5.4972*5.49555*5.4987*5.4954
05/03/2007 21:40:00*5.4961*5.4978*5.4987*5.49535
05/03/2007 21:45:00*5.4976*5.4981*5.4984*5.4963
05/03/2007 21:50:00*5.49785*5.49815*5.4988*5.4964
05/03/2007 21:55:00*5.4984*5.4984*5.499*5.498
05/03/2007 22:00:00*5.4988*5.49795*5.49885*5.49795
05/03/2007 22:05:00*5.4982*5.499*5.4995*5.4976
05/03/2007 22:10:00*5.49875*5.49865*5.499*5.4981
05/03/2007 22:15:00*5.4982*5.4978*5.4996*5.4978
05/03/2007 22:20:00*5.4982*5.49765*5.4985*5.49715
05/03/2007 22:25:00*5.4977*5.49685*5.4985*5.49685
05/03/2007 22:30:00*5.4974*5.49875*5.49885*5.4968
05/03/2007 22:35:00*5.4984*5.4987*5.499*5.498
05/03/2007 22:40:00*5.4986*5.4994*5.4996*5.4982
05/03/2007 22:45:00*5.4996*5.4996*5.50015*5.4984
05/03/2007 22:50:00*5.4993*5.50055*5.50205*5.49875
05/03/2007 22:55:00*5.5005*5.50115*5.5017*5.4992
05/03/2007 23:00:00*5.50085*5.49995*5.5016*5.4996
05/03/2007 23:05:00*5.5003*5.4997*5.5003*5.4985
05/03/2007 23:10:00*5.49955*5.49835*5.4997*5.49805
05/03/2007 23:15:00*5.498*5.50025*5.5004*5.49765
05/03/2007 23:20:00*5.4995*5.4999*5.50025*5.49895
05/03/2007 23:25:00*5.4996*5.50025*5.5003*5.49775
05/03/2007 23:30:00*5.50005*5.4993*5.50025*5.4986
05/03/2007 23:35:00*5.49925*5.49915*5.5001*5.49835
05/03/2007 23:40:00*5.4996*5.49905*5.49975*5.4987
05/03/2007 23:45:00*5.4995*5.49925*5.4999*5.49905
05/03/2007 23:50:00*5.4995*5.49965*5.5003*5.49925
05/03/2007 23:55:00*5.5003*5.50025*5.5004*5.49965
05/04/2007 00:00:00*5.5003*5.4996*5.5008*5.4993
05/04/2007 00:05:00*5.49955*5.50025*5.50025*5.499
05/04/2007 00:10:00*5.5*5.49915*5.50025*5.49905
05/04/2007 00:15:00*5.4997*5.49915*5.4997*5.49905
05/04/2007 00:20:00*5.499*5.50025*5.50065*5.499
05/04/2007 00:25:00*5.501*5.50025*5.5016*5.4998
05/04/2007 00:30:00*5.5008*5.50125*5.5022*5.50025
05/04/2007 00:35:00*5.5012*5.50025*5.50125*5.49985
05/04/2007 00:40:00*5.5003*5.50005*5.50035*5.4999
05/04/2007 00:45:00*5.49985*5.50035*5.50035*5.49985
05/04/2007 00:50:00*5.4995*5.5003*5.5006*5.4995
05/04/2007 00:55:00*5.5*5.4999*5.5003*5.4999
05/04/2007 01:00:00*5.5004*5.50055*5.502*5.4999
05/04/2007 01:05:00*5.50065*5.5018*5.5022*5.4997
05/04/2007 01:10:00*5.5015*5.5015*5.5018*5.50075
05/04/2007 01:15:00*5.50115*5.50105*5.50185*5.50025
05/04/2007 01:20:00*5.5015*5.50045*5.5015*5.5004
05/04/2007 01:25:00*5.5007*5.50115*5.5014*5.49945
05/04/2007 01:30:00*5.5008*5.50015*5.50115*5.49935
05/04/2007 01:35:00*5.5006*5.4989*5.5007*5.4985
05/04/2007 01:40:00*5.4992*5.50055*5.5015*5.4971
05/04/2007 01:45:00*5.5009*5.5012*5.5016*5.49945
05/04/2007 01:50:00*5.5014*5.4994*5.5016*5.49845
05/04/2007 01:55:00*5.49905*5.4999*5.5012*5.4986
05/04/2007 02:00:00*5.4996*5.49755*5.4999*5.49645
05/04/2007 02:05:00*5.4983*5.4982*5.4997*5.4972
05/04/2007 02:10:00*5.49835*5.4969*5.4993*5.4964
05/04/2007 02:15:00*5.49705*5.5009*5.5017*5.49665
05/04/2007 02:20:00*5.5006*5.5015*5.5029*5.50035
05/04/2007 02:25:00*5.50125*5.5015*5.5025*5.5004
05/04/2007 02:30:00*5.5016*5.50125*5.5027*5.50005
05/04/2007 02:35:00*5.5015*5.4987*5.5018*5.4984
05/04/2007 02:40:00*5.4989*5.4966*5.4997*5.4962
05/04/2007 02:45:00*5.4968*5.495*5.4971*5.4935
05/04/2007 02:50:00*5.4948*5.4938*5.4975*5.491
05/04/2007 02:55:00*5.4944*5.4925*5.49485*5.4915
05/04/2007 03:00:00*5.4926*5.4815*5.4934*5.4806
05/04/2007 03:05:00*5.4812*5.4814*5.4818*5.47265
05/04/2007 03:10:00*5.4816*5.4829*5.52895*5.4803
05/04/2007 03:15:00*5.4825*5.4811*5.4837*5.4803
05/04/2007 03:20:00*5.4809*5.4811*5.4826*5.47995
05/04/2007 03:25:00*5.4814*5.4825*5.4826*5.481
05/04/2007 03:30:00*5.4823*5.4848*5.486*5.4811
05/04/2007 03:35:00*5.485*5.4859*5.4864*5.4838
05/04/2007 03:40:00*5.4861*5.49*5.4911*5.4857
05/04/2007 03:45:00*5.4897*5.4894*5.4914*5.4886
05/04/2007 03:50:00*5.4893*5.4898*5.4902*5.48785
05/04/2007 03:55:00*5.48985*5.4888*5.4919*5.4875
05/04/2007 04:00:00*5.4885*5.4895*5.4903*5.48745
05/04/2007 04:05:00*5.4892*5.4884*5.4898*5.4875
05/04/2007 04:10:00*5.4883*5.4884*5.4898*5.48765
05/04/2007 04:15:00*5.4887*5.4893*5.4898*5.4873
05/04/2007 04:20:00*5.4894*5.4878*5.4908*5.4878
05/04/2007 04:25:00*5.4875*5.48595*5.4885*5.4859
05/04/2007 04:30:00*5.4856*5.4875*5.48805*5.4855
05/04/2007 04:35:00*5.4875*5.4864*5.488*5.4863
05/04/2007 04:40:00*5.4868*5.4848*5.4871*5.4843
05/04/2007 04:45:00*5.4854*5.4827*5.48565*5.4817
05/04/2007 04:50:00*5.4829*5.4843*5.485*5.4825
05/04/2007 04:55:00*5.4845*5.4837*5.4854*5.4833
05/04/2007 05:00:00*5.4843*5.4877*5.4881*5.4837
05/04/2007 05:05:00*5.48775*5.4881*5.4885*5.4864
05/04/2007 05:10:00*5.4878*5.489*5.48905*5.4872
05/04/2007 05:15:00*5.4891*5.48965*5.49*5.488
05/04/2007 05:20:00*5.4899*5.4887*5.4899*5.4875
05/04/2007 05:25:00*5.4892*5.4889*5.4899*5.4869
05/04/2007 05:30:00*5.4891*5.4874*5.4895*5.4866
05/04/2007 05:35:00*5.4878*5.49115*5.49195*5.4874
05/04/2007 05:40:00*5.4908*5.4918*5.4926*5.48995
05/04/2007 05:45:00*5.4915*5.4913*5.4925*5.489
05/04/2007 05:50:00*5.491*5.4932*5.4943*5.4908
05/04/2007 05:55:00*5.4936*5.4936*5.4944*5.4928
05/04/2007 06:00:00*5.49365*5.4936*5.4941*5.4928
05/04/2007 06:05:00*5.4934*5.4932*5.4943*5.4923
05/04/2007 06:10:00*5.49315*5.4933*5.494*5.4925
05/04/2007 06:15:00*5.493*5.49365*5.4941*5.4917
05/04/2007 06:20:00*5.4941*5.4946*5.4948*5.4933
05/04/2007 06:25:00*5.49475*5.4946*5.49505*5.4943
05/04/2007 06:30:00*5.4949*5.49505*5.49605*5.4938
05/04/2007 06:35:00*5.495*5.4938*5.4956*5.4933
05/04/2007 06:40:00*5.4938*5.4936*5.49445*5.493
05/04/2007 06:45:00*5.494*5.4932*5.49455*5.4927
05/04/2007 06:50:00*5.4938*5.4939*5.4941*5.4923
05/04/2007 06:55:00*5.4939*5.4917*5.4942*5.4914
05/04/2007 07:00:00*5.49295*5.49285*5.493*5.4916
05/04/2007 07:05:00*5.4936*5.49195*5.4943*5.48915
05/04/2007 07:10:00*5.4918*5.49235*5.49315*5.4916
05/04/2007 07:15:00*5.492*5.4917*5.4944*5.4917
05/04/2007 07:20:00*5.4922*5.4922*5.4932*5.4917
05/04/2007 07:25:00*5.4922*5.4917*5.4946*5.4916
05/04/2007 07:30:00*5.4926*5.4927*5.49405*5.4912
05/04/2007 07:35:00*5.4935*5.4926*5.4935*5.4919
05/04/2007 07:40:00*5.4924*5.4927*5.49335*5.4919
05/04/2007 07:45:00*5.4931*5.492*5.49365*5.492
05/04/2007 07:50:00*5.49345*5.4925*5.4935*5.4915
05/04/2007 07:55:00*5.4921*5.49165*5.49275*5.4903
05/04/2007 08:00:00*5.49145*5.49045*5.49165*5.4891
05/04/2007 08:05:00*5.49*5.49245*5.4945*5.4876
05/04/2007 08:10:00*5.492*5.4923*5.4936*5.4904
05/04/2007 08:15:00*5.4923*5.4936*5.49665*5.492
05/04/2007 08:20:00*5.4932*5.49545*5.4958*5.4928
05/04/2007 08:25:00*5.495*5.4967*5.4984*5.4948
05/04/2007 08:30:00*5.4965*5.4926*5.4967*5.4909
05/04/2007 08:35:00*5.4929*5.4922*5.5067*5.4889
05/04/2007 08:40:00*5.4919*5.4891*5.4946*5.4869
05/04/2007 08:45:00*5.4887*5.4883*5.49005*5.4872
05/04/2007 08:50:00*5.4887*5.4882*5.49085*5.4872
05/04/2007 08:55:00*5.4879*5.4898*5.4922*5.4865
05/04/2007 09:00:00*5.4894*5.4841*5.4904*5.4837
05/04/2007 09:05:00*5.4849*5.4868*5.4878*5.4841
05/04/2007 09:10:00*5.487*5.4831*5.4874*5.4827
05/04/2007 09:15:00*5.4837*5.4831*5.486*5.4825
05/04/2007 09:20:00*5.4829*5.48515*5.486*5.4829
05/04/2007 09:25:00*5.486*5.4858*5.4866*5.4838
05/04/2007 09:30:00*5.485*5.4839*5.4858*5.4836
05/04/2007 09:35:00*5.4841*5.4828*5.485*5.4822
05/04/2007 09:40:00*5.4834*5.4794*5.4854*5.4788
05/04/2007 09:45:00*5.4789*5.4802*5.4821*5.478
05/04/2007 09:50:00*5.48*5.4841*5.4845*5.4799
05/04/2007 09:55:00*5.4834*5.4832*5.4847*5.4823
05/04/2007 10:00:00*5.48335*5.4857*5.4857*5.48275
05/04/2007 10:05:00*5.4856*5.4799*5.4861*5.4799
05/04/2007 10:10:00*5.47985*5.4792*5.4819*5.4792
05/04/2007 10:15:00*5.4796*5.48075*5.4827*5.4792
05/04/2007 10:20:00*5.4825*5.48375*5.4846*5.48075
05/04/2007 10:25:00*5.4841*5.4825*5.4885*5.4809
05/04/2007 10:30:00*5.4825*5.48165*5.4833*5.48115
05/04/2007 10:35:00*5.4817*5.48345*5.4898*5.4813
05/04/2007 10:40:00*5.4835*5.4824*5.4844*5.48135
05/04/2007 10:45:00*5.4826*5.4838*5.4839*5.4814
05/04/2007 10:50:00*5.4841*5.4807*5.4844*5.4799
05/04/2007 10:55:00*5.4806*5.48115*5.4822*5.48005
05/04/2007 11:00:00*5.4813*5.4817*5.4839*5.48095
05/04/2007 11:05:00*5.4821*5.4817*5.4841*5.48125
05/04/2007 11:10:00*5.4815*5.4813*5.4832*5.481
05/04/2007 11:15:00*5.481*5.48085*5.4821*5.4802
05/04/2007 11:20:00*5.481*5.4813*5.482*5.47985
05/04/2007 11:25:00*5.4815*5.4829*5.4844*5.48095
05/04/2007 11:30:00*5.483*5.48335*5.4849*5.48255
05/04/2007 11:35:00*5.4834*5.4856*5.4856*5.482
05/04/2007 11:40:00*5.4855*5.4872*5.4885*5.4855
05/04/2007 11:45:00*5.4878*5.4837*5.4886*5.4827
05/04/2007 11:50:00*5.4843*5.48635*5.4869*5.4837
05/04/2007 11:55:00*5.4866*5.48635*5.4873*5.4855
05/04/2007 12:00:00*5.4871*5.4874*5.4883*5.48635
05/04/2007 12:05:00*5.4872*5.4863*5.4875*5.48585
05/04/2007 12:10:00*5.4863*5.4875*5.4882*5.48585
05/04/2007 12:15:00*5.4875*5.4877*5.4886*5.4871
05/04/2007 12:20:00*5.48825*5.4873*5.4895*5.4855
05/04/2007 12:25:00*5.4876*5.4875*5.4888*5.48665
05/04/2007 12:30:00*5.4875*5.49135*5.4937*5.4875
05/04/2007 12:35:00*5.4923*5.49155*5.4927*5.49125
05/04/2007 12:40:00*5.4917*5.4901*5.4924*5.4895
05/04/2007 12:45:00*5.4905*5.4909*5.491*5.4895
05/04/2007 12:50:00*5.4906*5.4917*5.4935*5.4904
05/04/2007 12:55:00*5.4913*5.491*5.4917*5.48925
05/04/2007 13:00:00*5.4905*5.4887*5.491*5.4885
05/04/2007 13:05:00*5.4892*5.4887*5.4897*5.4862
05/04/2007 13:10:00*5.48855*5.4894*5.4914*5.48795
05/04/2007 13:15:00*5.4895*5.4889*5.4907*5.4887
05/04/2007 13:20:00*5.4893*5.4886*5.4893*5.4871
05/04/2007 13:25:00*5.4884*5.4873*5.4892*5.4873
05/04/2007 13:30:00*5.48705*5.48425*5.4902*5.48375
05/04/2007 13:35:00*5.4846*5.48515*5.4857*5.48405
05/04/2007 13:40:00*5.48485*5.48335*5.4861*5.48305
05/04/2007 13:45:00*5.48305*5.4845*5.4845*5.48265
05/04/2007 13:50:00*5.484*5.4843*5.4849*5.4836
05/04/2007 13:55:00*5.4842*5.4837*5.4846*5.4834
05/04/2007 14:00:00*5.48365*5.4843*5.4846*5.48365
05/04/2007 14:05:00*5.4847*5.4854*5.4863*5.4839
05/04/2007 14:10:00*5.48545*5.48415*5.4856*5.48355
05/04/2007 14:15:00*5.48445*5.4854*5.4865*5.48415
05/04/2007 14:20:00*5.485*5.4861*5.4867*5.4845
05/04/2007 14:25:00*5.4859*5.4872*5.4873*5.4859
05/04/2007 14:30:00*5.4869*5.48765*5.4877*5.4869
05/04/2007 14:35:00*5.4881*5.4861*5.48825*5.4847
05/04/2007 14:40:00*5.48605*5.4837*5.4884*5.4818
05/04/2007 14:45:00*5.4836*5.4848*5.4905*5.4828
05/04/2007 14:50:00*5.485*5.4839*5.485*5.4835
05/04/2007 14:55:00*5.4836*5.48335*5.48445*5.4829
05/04/2007 15:00:00*5.4832*5.4814*5.4836*5.4814
05/04/2007 15:05:00*5.4819*5.48085*5.4827*5.4808
05/04/2007 15:10:00*5.4811*5.48045*5.48165*5.48035
05/04/2007 15:15:00*5.48065*5.4812*5.48145*5.48
05/04/2007 15:20:00*5.4817*5.48105*5.482*5.48055
05/04/2007 15:25:00*5.48075*5.48185*5.48185*5.48075
05/04/2007 15:30:00*5.4821*5.4826*5.4829*5.48155
05/04/2007 15:35:00*5.4827*5.48235*5.4834*5.4812
05/04/2007 15:40:00*5.48215*5.4817*5.48275*5.4815
05/04/2007 15:45:00*5.4814*5.48205*5.4824*5.4813
05/04/2007 15:50:00*5.48225*5.4823*5.4833*5.48205
05/04/2007 15:55:00*5.4823*5.4829*5.4834*5.4819
05/04/2007 16:00:00*5.4827*5.4827*5.4835*5.4823
05/04/2007 16:05:00*5.483*5.4838*5.4846*5.4827
05/04/2007 16:10:00*5.48365*5.48365*5.4887*5.4828
05/04/2007 16:15:00*5.4834*5.4833*5.4841*5.4825
05/04/2007 16:20:00*5.483*5.4827*5.4885*5.4825
05/04/2007 16:25:00*5.4825*5.483*5.4832*5.4825
05/04/2007 16:30:00*5.4834*5.4891*5.4896*5.483
05/04/2007 16:35:00*5.4888*5.4877*5.4891*5.48765
05/04/2007 16:40:00*5.4879*5.4883*5.4886*5.4868
05/04/2007 16:45:00*5.48805*5.4878*5.4888*5.48695
05/04/2007 16:50:00*5.48745*5.48755*5.4892*5.4873
05/04/2007 16:55:00*5.48795*5.48595*5.48795*5.4848
05/04/2007 17:00:00*5.4859*5.4869*5.4876*5.484
