05/21/2007 17:05:00*5.5299*5.524*5.5299*5.524
05/21/2007 17:10:00*5.5238*5.524*5.52485*5.5238
05/21/2007 17:15:00*5.5236*5.5242*5.5247*5.5236
05/21/2007 17:20:00*5.5247*5.524*5.5254*5.52375
05/21/2007 17:25:00*5.52375*5.52315*5.5244*5.52315
05/21/2007 17:30:00*5.5234*5.5279*5.5281*5.52315
05/21/2007 17:35:00*5.5285*5.5286*5.5298*5.5279
05/21/2007 17:40:00*5.529*5.52875*5.5294*5.5281
05/21/2007 17:45:00*5.52855*5.52845*5.52875*5.528
05/21/2007 17:50:00*5.529*5.5291*5.5303*5.5284
05/21/2007 17:55:00*5.5293*5.5292*5.5298*5.5286
05/21/2007 18:00:00*5.52915*5.528*5.5295*5.5274
05/21/2007 18:05:00*5.5278*5.5279*5.5285*5.5269
05/21/2007 18:10:00*5.5282*5.5282*5.5287*5.5279
05/21/2007 18:15:00*5.5284*5.5282*5.5286*5.5277
05/21/2007 18:20:00*5.528*5.5277*5.5283*5.5277
05/21/2007 18:25:00*5.5274*5.52705*5.5277*5.52685
05/21/2007 18:30:00*5.5268*5.52655*5.52705*5.5262
05/21/2007 18:35:00*5.5268*5.52745*5.52765*5.5261
05/21/2007 18:40:00*5.52725*5.5267*5.5276*5.5261
05/21/2007 18:45:00*5.527*5.52795*5.52795*5.5267
05/21/2007 18:50:00*5.5275*5.5282*5.5285*5.5275
05/21/2007 18:55:00*5.5282*5.5283*5.5294*5.5272
05/21/2007 19:00:00*5.5287*5.5291*5.5296*5.5283
05/21/2007 19:05:00*5.5287*5.529*5.5299*5.5287
05/21/2007 19:10:00*5.529*5.529*5.5296*5.5286
05/21/2007 19:15:00*5.529*5.5292*5.5301*5.52885
05/21/2007 19:20:00*5.5292*5.52975*5.5303*5.5288
05/21/2007 19:25:00*5.5291*5.5295*5.5298*5.5285
05/21/2007 19:30:00*5.52965*5.5292*5.52965*5.529
05/21/2007 19:35:00*5.5294*5.5294*5.5295*5.5287
05/21/2007 19:40:00*5.529*5.52955*5.5302*5.5287
05/21/2007 19:45:00*5.5296*5.5297*5.5303*5.5293
05/21/2007 19:50:00*5.5301*5.53015*5.5307*5.5294
05/21/2007 19:55:00*5.5298*5.52995*5.5306*5.52925
05/21/2007 20:00:00*5.5295*5.5302*5.5307*5.5295
05/21/2007 20:05:00*5.5312*5.53055*5.5312*5.53
05/21/2007 20:10:00*5.5306*5.532*5.5322*5.53035
05/21/2007 20:15:00*5.5318*5.5317*5.5326*5.531
05/21/2007 20:20:00*5.5319*5.53255*5.53305*5.5314
05/21/2007 20:25:00*5.5328*5.53215*5.5329*5.5318
05/21/2007 20:30:00*5.5322*5.53245*5.533*5.5318
05/21/2007 20:35:00*5.53275*5.5325*5.5329*5.5319
05/21/2007 20:40:00*5.5321*5.5322*5.53305*5.5319
05/21/2007 20:45:00*5.5322*5.5328*5.5328*5.5322
05/21/2007 20:50:00*5.5326*5.53355*5.53355*5.5326
05/21/2007 20:55:00*5.5333*5.5328*5.53385*5.5323
05/21/2007 21:00:00*5.5326*5.5331*5.5334*5.5326
05/21/2007 21:05:00*5.5327*5.533*5.5336*5.5325
05/21/2007 21:10:00*5.5325*5.5321*5.533*5.5321
05/21/2007 21:15:00*5.5327*5.5338*5.5339*5.5321
05/21/2007 21:20:00*5.533*5.5324*5.5338*5.5313
05/21/2007 21:25:00*5.5326*5.5324*5.53365*5.5322
05/21/2007 21:30:00*5.5326*5.5322*5.53295*5.5319
05/21/2007 21:35:00*5.5323*5.5324*5.53325*5.5313
05/21/2007 21:40:00*5.5323*5.5323*5.53305*5.5317
05/21/2007 21:45:00*5.5324*5.53305*5.53345*5.5323
05/21/2007 21:50:00*5.5333*5.5329*5.5335*5.5324
05/21/2007 21:55:00*5.5326*5.5325*5.5329*5.5318
05/21/2007 22:00:00*5.5324*5.53265*5.5328*5.5317
05/21/2007 22:05:00*5.533*5.5326*5.53335*5.532
05/21/2007 22:10:00*5.53285*5.5318*5.53305*5.5314
05/21/2007 22:15:00*5.53215*5.53195*5.53215*5.5313
05/21/2007 22:20:00*5.5313*5.53215*5.5324*5.5311
05/21/2007 22:25:00*5.53185*5.53185*5.53215*5.5312
05/21/2007 22:30:00*5.53205*5.53185*5.5321*5.5312
05/21/2007 22:35:00*5.5315*5.53185*5.53215*5.5314
05/21/2007 22:40:00*5.5318*5.5316*5.53225*5.5312
05/21/2007 22:45:00*5.5318*5.531*5.53185*5.5308
05/21/2007 22:50:00*5.5308*5.53125*5.53135*5.5302
05/21/2007 22:55:00*5.531*5.5314*5.53165*5.5306
05/21/2007 23:00:00*5.5313*5.5314*5.53205*5.5306
05/21/2007 23:05:00*5.53165*5.5315*5.53175*5.5309
05/21/2007 23:10:00*5.5314*5.5312*5.5317*5.5312
05/21/2007 23:15:00*5.5314*5.5314*5.5316*5.5309
05/21/2007 23:20:00*5.5315*5.5314*5.53175*5.5309
05/21/2007 23:25:00*5.5311*5.531*5.5314*5.5306
05/21/2007 23:30:00*5.5312*5.5313*5.5313*5.5309
05/21/2007 23:35:00*5.5315*5.5314*5.53165*5.5303
05/21/2007 23:40:00*5.5316*5.53205*5.53225*5.5309
05/21/2007 23:45:00*5.5316*5.5319*5.53205*5.5313
05/21/2007 23:50:00*5.532*5.5321*5.53225*5.5316
05/21/2007 23:55:00*5.5318*5.53175*5.53215*5.5312
05/22/2007 00:00:00*5.5319*5.53295*5.53295*5.5316
05/22/2007 00:05:00*5.533*5.5327*5.53325*5.5323
05/22/2007 00:10:00*5.5329*5.5326*5.53315*5.5323
05/22/2007 00:15:00*5.53305*5.5322*5.53305*5.532
05/22/2007 00:20:00*5.5324*5.53245*5.5327*5.532
05/22/2007 00:25:00*5.5321*5.5312*5.5325*5.5312
05/22/2007 00:30:00*5.5313*5.5324*5.5327*5.5312
05/22/2007 00:35:00*5.532*5.5328*5.5329*5.5314
05/22/2007 00:40:00*5.5327*5.533*5.533*5.5323
05/22/2007 00:45:00*5.5327*5.5327*5.533*5.5323
05/22/2007 00:50:00*5.5323*5.53325*5.5337*5.5323
05/22/2007 00:55:00*5.533*5.5333*5.5339*5.5325
05/22/2007 01:00:00*5.53345*5.5338*5.5345*5.5326
05/22/2007 01:05:00*5.5341*5.5348*5.5349*5.5331
05/22/2007 01:10:00*5.5352*5.5358*5.53665*5.5346
05/22/2007 01:15:00*5.5359*5.5354*5.53625*5.5354
05/22/2007 01:20:00*5.5356*5.5357*5.536*5.5351
05/22/2007 01:25:00*5.5352*5.5346*5.5357*5.5337
05/22/2007 01:30:00*5.5351*5.5366*5.5369*5.5344
05/22/2007 01:35:00*5.53665*5.53985*5.53985*5.5328
05/22/2007 01:40:00*5.5398*5.5408*5.5422*5.5391
05/22/2007 01:45:00*5.5412*5.5398*5.5413*5.5386
05/22/2007 01:50:00*5.5394*5.5396*5.5402*5.5377
05/22/2007 01:55:00*5.5395*5.5363*5.5402*5.5269
05/22/2007 02:00:00*5.5365*5.5365*5.5376*5.5299
05/22/2007 02:05:00*5.5361*5.533*5.5378*5.52465
05/22/2007 02:10:00*5.5334*5.5283*5.5337*5.5264
05/22/2007 02:15:00*5.5285*5.5272*5.52995*5.5257
05/22/2007 02:20:00*5.5284*5.5263*5.529*5.5252
05/22/2007 02:25:00*5.5263*5.5293*5.5297*5.5263
05/22/2007 02:30:00*5.5295*5.5278*5.5303*5.526
05/22/2007 02:35:00*5.5275*5.5269*5.5281*5.5263
05/22/2007 02:40:00*5.5272*5.5232*5.5273*5.5227
05/22/2007 02:45:00*5.5233*5.5259*5.52685*5.5232
05/22/2007 02:50:00*5.5263*5.5266*5.5272*5.5241
05/22/2007 02:55:00*5.5256*5.5272*5.5275*5.5253
05/22/2007 03:00:00*5.5269*5.5275*5.5278*5.5261
05/22/2007 03:05:00*5.5271*5.5273*5.53245*5.526
05/22/2007 03:10:00*5.5273*5.53*5.5306*5.5272
05/22/2007 03:15:00*5.5296*5.529*5.53*5.5272
05/22/2007 03:20:00*5.5286*5.5286*5.5294*5.5279
05/22/2007 03:25:00*5.5291*5.52935*5.5298*5.5282
05/22/2007 03:30:00*5.5292*5.5316*5.5322*5.5282
05/22/2007 03:35:00*5.53095*5.5343*5.5348*5.5299
05/22/2007 03:40:00*5.53425*5.534*5.5343*5.5321
05/22/2007 03:45:00*5.5342*5.534*5.5357*5.5335
05/22/2007 03:50:00*5.5337*5.5321*5.535*5.5321
05/22/2007 03:55:00*5.5319*5.5352*5.5352*5.5319
05/22/2007 04:00:00*5.53495*5.5335*5.5357*5.5331
05/22/2007 04:05:00*5.5336*5.5332*5.5346*5.5329
05/22/2007 04:10:00*5.5329*5.5327*5.5338*5.5325
05/22/2007 04:15:00*5.5329*5.5335*5.5335*5.5317
05/22/2007 04:20:00*5.5332*5.53155*5.5335*5.53125
05/22/2007 04:25:00*5.5319*5.5315*5.5329*5.53135
05/22/2007 04:30:00*5.5319*5.5321*5.5323*5.5297
05/22/2007 04:35:00*5.5318*5.5319*5.5327*5.53155
05/22/2007 04:40:00*5.5318*5.5302*5.532*5.5296
05/22/2007 04:45:00*5.53*5.5296*5.5302*5.528
05/22/2007 04:50:00*5.5298*5.5298*5.5305*5.5291
05/22/2007 04:55:00*5.5294*5.5292*5.5304*5.5283
05/22/2007 05:00:00*5.529*5.5274*5.5294*5.5269
05/22/2007 05:05:00*5.5273*5.528*5.52945*5.5256
05/22/2007 05:10:00*5.5273*5.527*5.5282*5.5257
05/22/2007 05:15:00*5.5268*5.5285*5.5289*5.5267
05/22/2007 05:20:00*5.5281*5.52865*5.5289*5.5276
05/22/2007 05:25:00*5.5283*5.5293*5.5296*5.5274
05/22/2007 05:30:00*5.5291*5.5299*5.5305*5.5286
05/22/2007 05:35:00*5.5297*5.53*5.5314*5.5285
05/22/2007 05:40:00*5.5303*5.5313*5.5321*5.5296
05/22/2007 05:45:00*5.5311*5.5327*5.533*5.5308
05/22/2007 05:50:00*5.5324*5.5346*5.53465*5.5323
05/22/2007 05:55:00*5.5345*5.53375*5.5356*5.5328
05/22/2007 06:00:00*5.5333*5.5312*5.5338*5.531
05/22/2007 06:05:00*5.5308*5.53425*5.5345*5.5308
05/22/2007 06:10:00*5.5339*5.5343*5.5347*5.5333
05/22/2007 06:15:00*5.5352*5.5367*5.5375*5.5343
05/22/2007 06:20:00*5.5366*5.5357*5.53745*5.5345
05/22/2007 06:25:00*5.5356*5.5349*5.53685*5.5336
05/22/2007 06:30:00*5.5347*5.535*5.536*5.5342
05/22/2007 06:35:00*5.5353*5.5345*5.5361*5.5343
05/22/2007 06:40:00*5.5346*5.5348*5.5355*5.5335
05/22/2007 06:45:00*5.5347*5.5347*5.5355*5.5339
05/22/2007 06:50:00*5.5352*5.5355*5.53585*5.5344
05/22/2007 06:55:00*5.53555*5.5361*5.5367*5.535
05/22/2007 07:00:00*5.5366*5.5351*5.5367*5.5351
05/22/2007 07:05:00*5.5348*5.5357*5.5362*5.5343
05/22/2007 07:10:00*5.5363*5.5369*5.5375*5.5357
05/22/2007 07:15:00*5.53665*5.5365*5.5377*5.536
05/22/2007 07:20:00*5.53645*5.5379*5.5388*5.53645
05/22/2007 07:25:00*5.5376*5.5388*5.5393*5.53735
05/22/2007 07:30:00*5.539*5.5402*5.5402*5.53815
05/22/2007 07:35:00*5.5396*5.5401*5.5406*5.539
05/22/2007 07:40:00*5.5399*5.5432*5.5436*5.5393
05/22/2007 07:45:00*5.54335*5.5463*5.5501*5.54265
05/22/2007 07:50:00*5.546*5.5451*5.5465*5.5449
05/22/2007 07:55:00*5.54475*5.5448*5.5453*5.54435
05/22/2007 08:00:00*5.5445*5.5431*5.5453*5.5431
05/22/2007 08:05:00*5.5431*5.5431*5.5438*5.54245
05/22/2007 08:10:00*5.543*5.542*5.5438*5.542
05/22/2007 08:15:00*5.5419*5.5455*5.5457*5.5409
05/22/2007 08:20:00*5.5453*5.5463*5.5463*5.5439
05/22/2007 08:25:00*5.5464*5.54635*5.5476*5.5454
05/22/2007 08:30:00*5.5464*5.5466*5.5483*5.54605
05/22/2007 08:35:00*5.547*5.548*5.5488*5.5466
05/22/2007 08:40:00*5.5483*5.5484*5.5495*5.5474
05/22/2007 08:45:00*5.5478*5.5498*5.5501*5.5478
05/22/2007 08:50:00*5.5491*5.5486*5.55*5.54855
05/22/2007 08:55:00*5.5493*5.5499*5.5505*5.5484
05/22/2007 09:00:00*5.5501*5.5501*5.5515*5.5497
05/22/2007 09:05:00*5.5505*5.5488*5.5516*5.54865
05/22/2007 09:10:00*5.5489*5.5487*5.5497*5.54795
05/22/2007 09:15:00*5.5485*5.5523*5.5526*5.54805
05/22/2007 09:20:00*5.55175*5.5553*5.5565*5.55175
05/22/2007 09:25:00*5.5553*5.5556*5.5557*5.55325
05/22/2007 09:30:00*5.55475*5.5545*5.5559*5.5542
05/22/2007 09:35:00*5.5551*5.5542*5.5551*5.5535
05/22/2007 09:40:00*5.555*5.5558*5.5569*5.5533
05/22/2007 09:45:00*5.5549*5.5568*5.5575*5.5548
05/22/2007 09:50:00*5.557*5.5588*5.5588*5.5566
05/22/2007 09:55:00*5.5592*5.5586*5.5602*5.55745
05/22/2007 10:00:00*5.5577*5.5585*5.5592*5.5565
05/22/2007 10:05:00*5.5581*5.5577*5.5588*5.5565
05/22/2007 10:10:00*5.5561*5.55595*5.5577*5.5558
05/22/2007 10:15:00*5.5562*5.55455*5.5573*5.5535
05/22/2007 10:20:00*5.554*5.5493*5.55455*5.5484
05/22/2007 10:25:00*5.5494*5.5489*5.5496*5.5474
05/22/2007 10:30:00*5.54885*5.5525*5.5531*5.54825
05/22/2007 10:35:00*5.5527*5.5541*5.5548*5.5517
05/22/2007 10:40:00*5.5534*5.5543*5.5557*5.5529
05/22/2007 10:45:00*5.554*5.5573*5.5577*5.553
05/22/2007 10:50:00*5.5577*5.5563*5.5582*5.5555
05/22/2007 10:55:00*5.5561*5.5539*5.5566*5.5529
05/22/2007 11:00:00*5.5537*5.5501*5.5539*5.5494
05/22/2007 11:05:00*5.5527*5.55045*5.5537*5.55
05/22/2007 11:10:00*5.55065*5.5488*5.5508*5.5484
05/22/2007 11:15:00*5.54915*5.5506*5.5509*5.5488
05/22/2007 11:20:00*5.5503*5.5504*5.5509*5.5494
05/22/2007 11:25:00*5.55075*5.5525*5.5529*5.55
05/22/2007 11:30:00*5.5525*5.554*5.554*5.5516
05/22/2007 11:35:00*5.5543*5.5542*5.5552*5.5523
05/22/2007 11:40:00*5.5542*5.5546*5.5576*5.5538
05/22/2007 11:45:00*5.5547*5.5549*5.55555*5.5541
05/22/2007 11:50:00*5.5551*5.5546*5.5558*5.5534
05/22/2007 11:55:00*5.5546*5.5549*5.5552*5.5534
05/22/2007 12:00:00*5.5545*5.555*5.5564*5.5545
05/22/2007 12:05:00*5.5552*5.5546*5.5574*5.5537
05/22/2007 12:10:00*5.5548*5.5554*5.5562*5.5536
05/22/2007 12:15:00*5.5551*5.555*5.5556*5.5542
05/22/2007 12:20:00*5.5556*5.5562*5.5563*5.5545
05/22/2007 12:25:00*5.5559*5.5553*5.5567*5.5544
05/22/2007 12:30:00*5.55535*5.5547*5.5555*5.5543
05/22/2007 12:35:00*5.55485*5.5554*5.556*5.5544
05/22/2007 12:40:00*5.5555*5.5552*5.556*5.5543
05/22/2007 12:45:00*5.5549*5.556*5.5568*5.5549
05/22/2007 12:50:00*5.5562*5.5556*5.5565*5.5555
05/22/2007 12:55:00*5.5556*5.55535*5.5559*5.5549
05/22/2007 13:00:00*5.5546*5.5539*5.55535*5.5535
05/22/2007 13:05:00*5.5537*5.55465*5.5547*5.5537
05/22/2007 13:10:00*5.5544*5.5552*5.5552*5.5539
05/22/2007 13:15:00*5.555*5.5555*5.5557*5.5547
05/22/2007 13:20:00*5.5554*5.5557*5.55665*5.555
05/22/2007 13:25:00*5.5559*5.5553*5.5559*5.5549
05/22/2007 13:30:00*5.5556*5.55525*5.5563*5.5548
05/22/2007 13:35:00*5.5551*5.5549*5.5556*5.5544
05/22/2007 13:40:00*5.5555*5.5542*5.5555*5.5537
05/22/2007 13:45:00*5.554*5.5543*5.5547*5.5532
05/22/2007 13:50:00*5.5544*5.5542*5.5549*5.5537
05/22/2007 13:55:00*5.5543*5.55475*5.5552*5.5541
05/22/2007 14:00:00*5.5547*5.55485*5.5551*5.5544
05/22/2007 14:05:00*5.5545*5.5537*5.55485*5.5531
05/22/2007 14:10:00*5.5534*5.5548*5.5548*5.5534
05/22/2007 14:15:00*5.5545*5.5549*5.5552*5.5542
05/22/2007 14:20:00*5.5546*5.5545*5.555*5.5539
05/22/2007 14:25:00*5.5542*5.5556*5.556*5.5542
05/22/2007 14:30:00*5.5553*5.5552*5.5557*5.5547
05/22/2007 14:35:00*5.5551*5.5549*5.5555*5.5548
05/22/2007 14:40:00*5.5553*5.5542*5.5558*5.5539
05/22/2007 14:45:00*5.5545*5.5544*5.5552*5.55345
05/22/2007 14:50:00*5.5541*5.55505*5.5551*5.5536
05/22/2007 14:55:00*5.5554*5.5547*5.55565*5.5547
05/22/2007 15:00:00*5.55465*5.55475*5.5556*5.5545
05/22/2007 15:05:00*5.5546*5.5548*5.5551*5.5542
05/22/2007 15:10:00*5.5552*5.5551*5.5555*5.5545
05/22/2007 15:15:00*5.5551*5.55345*5.5551*5.5533
05/22/2007 15:20:00*5.5535*5.5549*5.5549*5.553
05/22/2007 15:25:00*5.5544*5.5549*5.5549*5.554
05/22/2007 15:30:00*5.5551*5.5546*5.5558*5.5543
05/22/2007 15:35:00*5.5548*5.5552*5.55565*5.5546
05/22/2007 15:40:00*5.555*5.55685*5.5576*5.5526
05/22/2007 15:45:00*5.55705*5.55725*5.5575*5.5528
05/22/2007 15:50:00*5.557*5.5563*5.55725*5.5559
05/22/2007 15:55:00*5.5553*5.5573*5.55735*5.5553
05/22/2007 16:00:00*5.5576*5.55725*5.5576*5.5567
05/22/2007 16:05:00*5.55705*5.55735*5.5576*5.55705
05/22/2007 16:10:00*5.5571*5.55735*5.55735*5.5564
05/22/2007 16:15:00*5.5569*5.55735*5.55735*5.5565
05/22/2007 16:20:00*5.5571*5.557*5.558*5.5568
05/22/2007 16:25:00*5.5572*5.55845*5.55845*5.557
05/22/2007 16:30:00*5.5582*5.5582*5.55845*5.558
05/22/2007 16:35:00*5.55825*5.5576*5.55845*5.5576
05/22/2007 16:40:00*5.5573*5.5577*5.5582*5.557
05/22/2007 16:45:00*5.558*5.5579*5.55875*5.5575
05/22/2007 16:50:00*5.55835*5.5574*5.55835*5.5572
05/22/2007 16:55:00*5.5576*5.5578*5.5578*5.557
05/22/2007 17:00:00*5.5579*5.5573*5.5581*5.5573
