06/18/2007 17:05:00*5.2952*5.2961*5.2965*5.2948
06/18/2007 17:10:00*5.2969*5.2965*5.2976*5.2961
06/18/2007 17:15:00*5.2973*5.2972*5.298*5.2965
06/18/2007 17:20:00*5.2969*5.2969*5.2972*5.2969
06/18/2007 17:25:00*5.2969*5.2973*5.301*5.2969
06/18/2007 17:30:00*5.2975*5.2982*5.2991*5.2973
06/18/2007 17:35:00*5.2984*5.2973*5.2987*5.2973
06/18/2007 17:40:00*5.2975*5.2958*5.2992*5.293
06/18/2007 17:45:00*5.2965*5.2939*5.3004*5.2919
06/18/2007 17:50:00*5.2938*5.2958*5.2968*5.2932
06/18/2007 17:55:00*5.2953*5.2979*5.2986*5.2953
06/18/2007 18:00:00*5.2972*5.2961*5.2979*5.2961
06/18/2007 18:05:00*5.2957*5.3*5.3*5.2957
06/18/2007 18:10:00*5.2986*5.2962*5.3*5.2962
06/18/2007 18:15:00*5.2972*5.2967*5.2972*5.2961
06/18/2007 18:20:00*5.2964*5.2964*5.2971*5.2963
06/18/2007 18:25:00*5.2971*5.2951*5.2971*5.2948
06/18/2007 18:30:00*5.2958*5.2962*5.2962*5.2944
06/18/2007 18:35:00*5.2955*5.2955*5.2962*5.2948
06/18/2007 18:40:00*5.2962*5.2962*5.2962*5.2955
06/18/2007 18:45:00*5.2976*5.2998*5.3006*5.2962
06/18/2007 18:50:00*5.2996*5.2998*5.3003*5.2991
06/18/2007 18:55:00*5.3005*5.3005*5.3005*5.2998
06/18/2007 19:00:00*5.3012*5.3017*5.3024*5.3003
06/18/2007 19:05:00*5.3024*5.3029*5.3036*5.3017
06/18/2007 19:10:00*5.3036*5.3039*5.3041*5.3029
06/18/2007 19:15:00*5.3032*5.3031*5.3039*5.3018
06/18/2007 19:20:00*5.3029*5.3013*5.3031*5.2999
06/18/2007 19:25:00*5.3006*5.3006*5.302*5.2999
06/18/2007 19:30:00*5.2999*5.3003*5.3015*5.2992
06/18/2007 19:35:00*5.3005*5.3017*5.3017*5.2992
06/18/2007 19:40:00*5.3015*5.3034*5.3048*5.3009
06/18/2007 19:45:00*5.3033*5.3055*5.3055*5.3033
06/18/2007 19:50:00*5.3055*5.3026*5.3062*5.3019
06/18/2007 19:55:00*5.3019*5.3006*5.3027*5.297
06/18/2007 20:00:00*5.3013*5.3015*5.3024*5.3006
06/18/2007 20:05:00*5.3017*5.3015*5.3038*5.3006
06/18/2007 20:10:00*5.3017*5.302*5.3024*5.3013
06/18/2007 20:15:00*5.3013*5.3023*5.3027*5.3009
06/18/2007 20:20:00*5.303*5.3003*5.303*5.299
06/18/2007 20:25:00*5.2999*5.3016*5.3019*5.2989
06/18/2007 20:30:00*5.3019*5.302*5.3035*5.3
06/18/2007 20:35:00*5.3016*5.3012*5.3027*5.2982
06/18/2007 20:40:00*5.3005*5.3006*5.3018*5.3003
06/18/2007 20:45:00*5.3013*5.3013*5.302*5.2999
06/18/2007 20:50:00*5.301*5.3007*5.3018*5.3006
06/18/2007 20:55:00*5.301*5.3013*5.3024*5.2999
06/18/2007 21:00:00*5.3014*5.2996*5.3024*5.2989
06/18/2007 21:05:00*5.2996*5.3005*5.3005*5.2993
06/18/2007 21:10:00*5.3007*5.2996*5.3007*5.2992
06/18/2007 21:15:00*5.2997*5.2988*5.3009*5.2988
06/18/2007 21:20:00*5.2987*5.2991*5.2999*5.2978
06/18/2007 21:25:00*5.2997*5.3*5.3014*5.2991
06/18/2007 21:30:00*5.301*5.301*5.3017*5.2991
06/18/2007 21:35:00*5.3013*5.3004*5.3015*5.2995
06/18/2007 21:40:00*5.3003*5.3004*5.3008*5.3002
06/18/2007 21:45:00*5.301*5.301*5.302*5.2989
06/18/2007 21:50:00*5.3*5.3012*5.3034*5.299
06/18/2007 21:55:00*5.3014*5.3018*5.303*5.3009
06/18/2007 22:00:00*5.3019*5.3019*5.303*5.3009
06/18/2007 22:05:00*5.3021*5.3023*5.3032*5.3015
06/18/2007 22:10:00*5.3021*5.3037*5.3041*5.3016
06/18/2007 22:15:00*5.3035*5.3032*5.3037*5.3025
06/18/2007 22:20:00*5.3027*5.3036*5.3053*5.3021
06/18/2007 22:25:00*5.3038*5.3064*5.3071*5.3029
06/18/2007 22:30:00*5.307*5.3056*5.3078*5.3052
06/18/2007 22:35:00*5.3052*5.3063*5.3077*5.3042
06/18/2007 22:40:00*5.3057*5.306*5.3074*5.3057
06/18/2007 22:45:00*5.3067*5.3064*5.3077*5.306
06/18/2007 22:50:00*5.3065*5.3078*5.3084*5.3051
06/18/2007 22:55:00*5.3077*5.3064*5.3079*5.3063
06/18/2007 23:00:00*5.3066*5.3068*5.3084*5.3064
06/18/2007 23:05:00*5.3069*5.3066*5.3076*5.3061
06/18/2007 23:10:00*5.308*5.3081*5.309*5.3058
06/18/2007 23:15:00*5.3092*5.3091*5.3102*5.3073
06/18/2007 23:20:00*5.3085*5.3086*5.3101*5.3083
06/18/2007 23:25:00*5.3086*5.3078*5.3094*5.3073
06/18/2007 23:30:00*5.3083*5.3074*5.3094*5.3073
06/18/2007 23:35:00*5.3076*5.3071*5.3076*5.3069
06/18/2007 23:40:00*5.3067*5.3073*5.3083*5.3061
06/18/2007 23:45:00*5.3077*5.3093*5.3096*5.3073
06/18/2007 23:50:00*5.3092*5.3088*5.3102*5.3084
06/18/2007 23:55:00*5.3087*5.3089*5.3102*5.3087
06/19/2007 00:00:00*5.309*5.3093*5.3098*5.3081
06/19/2007 00:05:00*5.3091*5.3097*5.3112*5.3087
06/19/2007 00:10:00*5.3097*5.3098*5.3109*5.3093
06/19/2007 00:15:00*5.3099*5.3094*5.3108*5.3087
06/19/2007 00:20:00*5.3101*5.3091*5.3104*5.3085
06/19/2007 00:25:00*5.3099*5.31*5.3104*5.3083
06/19/2007 00:30:00*5.3094*5.3101*5.3104*5.3093
06/19/2007 00:35:00*5.3097*5.3093*5.3105*5.3092
06/19/2007 00:40:00*5.3105*5.3094*5.3105*5.309
06/19/2007 00:45:00*5.309*5.31*5.3108*5.309
06/19/2007 00:50:00*5.3112*5.3097*5.3112*5.309
06/19/2007 00:55:00*5.3096*5.3093*5.3112*5.3093
06/19/2007 01:00:00*5.3105*5.3106*5.3112*5.3093
06/19/2007 01:05:00*5.3101*5.3102*5.3113*5.3084
06/19/2007 01:10:00*5.3102*5.3106*5.311*5.309
06/19/2007 01:15:00*5.31*5.3068*5.3106*5.3068
06/19/2007 01:20:00*5.307*5.3071*5.3084*5.3067
06/19/2007 01:25:00*5.3078*5.308*5.3086*5.3067
06/19/2007 01:30:00*5.3091*5.3076*5.3092*5.3075
06/19/2007 01:35:00*5.3078*5.3077*5.3095*5.3068
06/19/2007 01:40:00*5.3084*5.3076*5.3084*5.3066
06/19/2007 01:45:00*5.3079*5.3056*5.3087*5.3056
06/19/2007 01:50:00*5.3056*5.3064*5.3078*5.3056
06/19/2007 01:55:00*5.307*5.3071*5.3083*5.3054
06/19/2007 02:00:00*5.3072*5.3065*5.308*5.305
06/19/2007 02:10:00*5.3067*5.3075*5.3093*5.306
06/19/2007 02:15:00*5.3069*5.308*5.3097*5.3062
06/19/2007 02:20:00*5.3073*5.3085*5.3124*5.3073
06/19/2007 02:25:00*5.3084*5.3067*5.3094*5.3059
06/19/2007 02:30:00*5.3074*5.2996*5.3074*5.2987
06/19/2007 02:35:00*5.2996*5.2999*5.3028*5.2995
06/19/2007 02:40:00*5.2998*5.3008*5.3021*5.2998
06/19/2007 02:45:00*5.3011*5.3021*5.3029*5.3004
06/19/2007 02:50:00*5.3028*5.303*5.3042*5.3015
06/19/2007 02:55:00*5.3032*5.3049*5.3056*5.3025
06/19/2007 03:00:00*5.3049*5.3034*5.3056*5.3032
06/19/2007 03:05:00*5.3033*5.3033*5.3042*5.3021
06/19/2007 03:10:00*5.3035*5.3026*5.3043*5.2997
06/19/2007 03:15:00*5.3027*5.304*5.3102*5.3025
06/19/2007 03:20:00*5.304*5.3014*5.3078*5.3003
06/19/2007 03:30:00*5.301*5.3*5.3028*5.297
06/19/2007 03:35:00*5.2995*5.3009*5.3018*5.2984
06/19/2007 03:40:00*5.3005*5.3009*5.3044*5.2999
06/19/2007 03:45:00*5.3003*5.299*5.3012*5.2983
06/19/2007 03:50:00*5.299*5.3011*5.3013*5.2977
06/19/2007 03:55:00*5.3007*5.3017*5.304*5.3002
06/19/2007 04:00:00*5.3012*5.3007*5.303*5.2994
06/19/2007 04:05:00*5.3011*5.2968*5.3015*5.2968
06/19/2007 04:10:00*5.2976*5.297*5.2988*5.2961
06/19/2007 04:15:00*5.2978*5.2986*5.2994*5.297
06/19/2007 04:20:00*5.2991*5.2986*5.2996*5.2976
06/19/2007 04:25:00*5.2987*5.2978*5.299*5.2974
06/19/2007 04:30:00*5.2973*5.2974*5.2986*5.2958
06/19/2007 04:35:00*5.297*5.2962*5.2976*5.2962
06/19/2007 04:40:00*5.2969*5.2964*5.2977*5.2961
06/19/2007 04:45:00*5.2972*5.2962*5.3003*5.2954
06/19/2007 04:50:00*5.2953*5.2987*5.2998*5.295
06/19/2007 04:55:00*5.2987*5.2982*5.2995*5.2965
06/19/2007 05:00:00*5.2989*5.2982*5.3001*5.2976
06/19/2007 05:05:00*5.2996*5.3007*5.3023*5.2981
06/19/2007 05:10:00*5.3002*5.3025*5.3026*5.2988
06/19/2007 05:15:00*5.3025*5.3003*5.3025*5.2974
06/19/2007 05:20:00*5.3006*5.304*5.3054*5.299
06/19/2007 05:25:00*5.3054*5.3072*5.3086*5.3036
06/19/2007 05:30:00*5.3075*5.3056*5.3082*5.3048
06/19/2007 05:35:00*5.3056*5.3034*5.3065*5.3021
06/19/2007 05:40:00*5.3029*5.3033*5.3038*5.3015
06/19/2007 05:45:00*5.3032*5.3079*5.3081*5.303
06/19/2007 05:50:00*5.3077*5.308*5.3099*5.3059
06/19/2007 05:55:00*5.3082*5.3081*5.3101*5.3061
06/19/2007 06:00:00*5.3075*5.3095*5.31*5.3067
06/19/2007 06:05:00*5.3102*5.3091*5.3109*5.3087
06/19/2007 06:10:00*5.3099*5.3087*5.3099*5.3061
06/19/2007 06:15:00*5.3086*5.3122*5.3126*5.3073
06/19/2007 06:20:00*5.3115*5.3131*5.3138*5.3108
06/19/2007 06:25:00*5.3124*5.3135*5.3144*5.3112
06/19/2007 06:30:00*5.3131*5.3104*5.3135*5.3104
06/19/2007 06:35:00*5.3111*5.3103*5.3123*5.31
06/19/2007 06:40:00*5.3102*5.308*5.3107*5.308
06/19/2007 06:45:00*5.308*5.3075*5.3087*5.3066
06/19/2007 06:50:00*5.3077*5.3066*5.3082*5.3065
06/19/2007 06:55:00*5.3067*5.3058*5.3083*5.3035
06/19/2007 07:00:00*5.3065*5.3041*5.3065*5.3035
06/19/2007 07:05:00*5.3041*5.3064*5.3068*5.3029
06/19/2007 07:10:00*5.3068*5.3054*5.3068*5.3041
06/19/2007 07:15:00*5.3055*5.306*5.307*5.3052
06/19/2007 07:20:00*5.3063*5.3076*5.3085*5.3054
06/19/2007 07:25:00*5.3071*5.311*5.3156*5.3063
06/19/2007 07:30:00*5.3104*5.3117*5.3136*5.3101
06/19/2007 07:35:00*5.3124*5.3118*5.3134*5.3107
06/19/2007 07:40:00*5.3114*5.3114*5.3127*5.3104
06/19/2007 07:45:00*5.3126*5.3122*5.3143*5.3113
06/19/2007 07:50:00*5.312*5.3111*5.314*5.3111
06/19/2007 07:55:00*5.3112*5.3082*5.3118*5.3082
06/19/2007 08:00:00*5.3096*5.3091*5.311*5.3082
06/19/2007 08:05:00*5.31*5.3074*5.3115*5.3055
06/19/2007 08:10:00*5.3087*5.3077*5.3088*5.3059
06/19/2007 08:15:00*5.3073*5.3102*5.3107*5.3064
06/19/2007 08:20:00*5.3096*5.3095*5.3127*5.3075
06/19/2007 08:25:00*5.3092*5.3083*5.3099*5.3064
06/19/2007 08:30:00*5.3079*5.3086*5.3095*5.3044
06/19/2007 08:40:00*5.3086*5.3097*5.3112*5.3083
06/19/2007 08:45:00*5.3095*5.3111*5.3117*5.3089
06/19/2007 08:50:00*5.3111*5.3103*5.3117*5.3095
06/19/2007 08:55:00*5.3097*5.3123*5.3138*5.3095
06/19/2007 09:00:00*5.3132*5.3115*5.314*5.3107
06/19/2007 09:05:00*5.3119*5.3092*5.3124*5.3071
06/19/2007 09:10:00*5.3093*5.3069*5.31*5.303
06/19/2007 09:15:00*5.306*5.305*5.307*5.3027
06/19/2007 09:20:00*5.3048*5.3033*5.3068*5.3033
06/19/2007 09:25:00*5.3034*5.3029*5.3044*5.3005
06/19/2007 09:30:00*5.3038*5.3042*5.3072*5.3027
06/19/2007 09:35:00*5.3039*5.3055*5.3071*5.302
06/19/2007 09:40:00*5.3064*5.3064*5.3067*5.3055
06/19/2007 09:45:00*5.306*5.306*5.3071*5.3046
06/19/2007 09:50:00*5.3063*5.3059*5.3072*5.3047
06/19/2007 09:55:00*5.307*5.3061*5.308*5.3054
06/19/2007 10:00:00*5.3066*5.313*5.3138*5.3057
06/19/2007 10:05:00*5.3119*5.3135*5.3135*5.3094
06/19/2007 10:10:00*5.313*5.3125*5.314*5.3114
06/19/2007 10:15:00*5.3123*5.3188*5.3219*5.3115
06/19/2007 10:20:00*5.3193*5.3184*5.3221*5.3177
06/19/2007 10:25:00*5.3185*5.3184*5.3207*5.3172
06/19/2007 10:30:00*5.3185*5.3191*5.3224*5.3182
06/19/2007 10:35:00*5.3195*5.3189*5.3213*5.3174
06/19/2007 10:40:00*5.3179*5.3181*5.3195*5.3154
06/19/2007 10:45:00*5.3171*5.3183*5.3203*5.3163
06/19/2007 10:50:00*5.3168*5.3162*5.3212*5.3162
06/19/2007 10:55:00*5.316*5.3162*5.3187*5.3156
06/19/2007 11:00:00*5.3164*5.323*5.3255*5.316
06/19/2007 11:05:00*5.3205*5.319*5.323*5.3184
06/19/2007 11:10:00*5.319*5.3141*5.3198*5.3139
06/19/2007 11:15:00*5.3138*5.3113*5.3142*5.3101
06/19/2007 11:20:00*5.311*5.3096*5.3113*5.3071
06/19/2007 11:25:00*5.3093*5.3109*5.3117*5.3088
06/19/2007 11:30:00*5.3101*5.3095*5.3116*5.3092
06/19/2007 11:35:00*5.3097*5.31*5.3103*5.3067
06/19/2007 11:40:00*5.3105*5.311*5.3122*5.3093
06/19/2007 11:45:00*5.3113*5.312*5.3136*5.3102
06/19/2007 11:50:00*5.312*5.3184*5.3184*5.3119
06/19/2007 11:55:00*5.3177*5.3183*5.3192*5.3162
06/19/2007 12:00:00*5.3183*5.3172*5.319*5.3162
06/19/2007 12:05:00*5.3183*5.3145*5.3191*5.3145
06/19/2007 12:10:00*5.3144*5.3159*5.318*5.3143
06/19/2007 12:15:00*5.3155*5.3143*5.3161*5.3141
06/19/2007 12:20:00*5.3143*5.3174*5.3197*5.3138
06/19/2007 12:25:00*5.3172*5.3162*5.3174*5.3143
06/19/2007 12:30:00*5.3164*5.3145*5.3171*5.3138
06/19/2007 12:35:00*5.315*5.315*5.3154*5.3138
06/19/2007 12:40:00*5.3149*5.3166*5.3181*5.314
06/19/2007 12:45:00*5.3166*5.319*5.3208*5.3161
06/19/2007 12:50:00*5.3197*5.3176*5.3201*5.3171
06/19/2007 12:55:00*5.3183*5.318*5.3187*5.3162
06/19/2007 13:00:00*5.3172*5.3173*5.3203*5.3172
06/19/2007 13:05:00*5.3181*5.319*5.3209*5.3173
06/19/2007 13:10:00*5.3187*5.3178*5.3202*5.3172
06/19/2007 13:15:00*5.3181*5.319*5.3201*5.3175
06/19/2007 13:20:00*5.3199*5.3212*5.3212*5.3186
06/19/2007 13:25:00*5.3204*5.3207*5.3212*5.3191
06/19/2007 13:30:00*5.3207*5.3187*5.3207*5.3178
06/19/2007 13:35:00*5.3191*5.3181*5.3192*5.3177
06/19/2007 13:40:00*5.3187*5.319*5.3198*5.3176
06/19/2007 13:45:00*5.3198*5.3192*5.3208*5.3181
06/19/2007 13:50:00*5.319*5.318*5.3201*5.318
06/19/2007 13:55:00*5.3185*5.3171*5.3192*5.3171
06/19/2007 14:00:00*5.3172*5.3174*5.318*5.3159
06/19/2007 14:05:00*5.3181*5.3195*5.3209*5.3174
06/19/2007 14:10:00*5.3186*5.3251*5.3272*5.3173
06/19/2007 14:15:00*5.3244*5.3235*5.3268*5.3223
06/19/2007 14:20:00*5.3236*5.3238*5.3253*5.3227
06/19/2007 14:25:00*5.3243*5.3242*5.326*5.3234
06/19/2007 14:30:00*5.3249*5.3237*5.3252*5.3237
06/19/2007 14:35:00*5.3245*5.3242*5.3252*5.3237
06/19/2007 14:40:00*5.3247*5.3219*5.327*5.3218
06/19/2007 14:45:00*5.323*5.3238*5.3246*5.3219
06/19/2007 14:50:00*5.3242*5.3237*5.3246*5.3237
06/19/2007 14:55:00*5.3256*5.324*5.3256*5.3235
06/19/2007 15:00:00*5.3241*5.3228*5.3255*5.3228
06/19/2007 15:05:00*5.3226*5.3244*5.3251*5.3219
06/19/2007 15:10:00*5.3248*5.3255*5.3264*5.3242
06/19/2007 15:15:00*5.327*5.3248*5.327*5.3245
06/19/2007 15:20:00*5.3251*5.3227*5.3251*5.3216
06/19/2007 15:25:00*5.3227*5.3218*5.3238*5.3209
06/19/2007 15:30:00*5.3222*5.3236*5.3236*5.3217
06/19/2007 15:35:00*5.325*5.3239*5.3257*5.3232
06/19/2007 15:40:00*5.3243*5.3235*5.3245*5.3232
06/19/2007 15:45:00*5.3246*5.324*5.3246*5.3235
06/19/2007 15:50:00*5.3247*5.3233*5.3252*5.3231
06/19/2007 15:55:00*5.3226*5.3224*5.3233*5.3205
06/19/2007 16:00:00*5.3231*5.3222*5.3231*5.3222
06/19/2007 16:05:00*5.3227*5.3222*5.3229*5.3208
06/19/2007 16:10:00*5.322*5.3221*5.3225*5.3218
06/19/2007 16:15:00*5.322*5.3225*5.3232*5.3216
06/19/2007 16:20:00*5.3218*5.32*5.3225*5.3195
06/19/2007 16:25:00*5.3203*5.3221*5.3225*5.32
06/19/2007 16:30:00*5.3214*5.3212*5.3228*5.3206
06/19/2007 16:35:00*5.3214*5.3198*5.3227*5.3198
06/19/2007 16:40:00*5.3195*5.3195*5.3202*5.3188
06/19/2007 16:45:00*5.3197*5.3194*5.3204*5.3152
06/19/2007 16:50:00*5.319*5.3185*5.3194*5.3179
06/19/2007 16:55:00*5.3187*5.3173*5.319*5.3173
06/19/2007 17:00:00*5.318*5.3183*5.3183*5.3165
