05/02/2007 17:05:00*7.015*7.015*7.015*7.01255
05/02/2007 17:10:00*7.0151*7.01305*7.0151*7.01295
05/02/2007 17:15:00*7.01305*7.01305*7.01305*7.01305
05/02/2007 17:20:00*7.0177*7.0177*7.0178*7.01305
05/02/2007 17:25:00*7.0215*7.0185*7.0216*7.0177
05/02/2007 17:30:00*7.0185*7.0185*7.0185*7.0185
05/02/2007 17:35:00*7.024*7.0241*7.0241*7.0185
05/02/2007 17:40:00*7.0243*7.0243*7.0243*7.01895
05/02/2007 17:45:00*7.0243*7.0243*7.0243*7.0243
05/02/2007 17:50:00*7.0243*7.0243*7.0243*7.0243
05/02/2007 17:55:00*7.024*7.0243*7.0243*7.024
05/02/2007 18:00:00*7.0243*7.0243*7.0243*7.0243
05/02/2007 18:05:00*7.0243*7.0243*7.0243*7.0243
05/02/2007 18:10:00*7.0243*7.0243*7.0243*7.0243
05/02/2007 18:15:00*7.0243*7.0243*7.0243*7.0243
05/02/2007 18:20:00*7.0243*7.0243*7.0243*7.0243
05/02/2007 18:25:00*7.0243*7.0243*7.0243*7.0243
05/02/2007 18:30:00*7.023*7.0243*7.0262*7.0218
05/02/2007 18:35:00*7.0243*7.0243*7.0243*7.0243
05/02/2007 18:40:00*7.0243*7.0243*7.0243*7.0243
05/02/2007 18:45:00*7.0243*7.0243*7.0243*7.0243
05/02/2007 18:50:00*7.0243*7.0243*7.0243*7.0243
05/02/2007 18:55:00*7.0243*7.0243*7.0243*7.0243
05/02/2007 19:00:00*7.0243*7.0243*7.0243*7.0243
05/02/2007 19:05:00*7.0243*7.0243*7.0243*7.0243
05/02/2007 19:10:00*7.0243*7.0243*7.0243*7.0243
05/02/2007 19:15:00*7.023*7.0231*7.0243*7.023
05/02/2007 19:20:00*7.0231*7.0231*7.0231*7.0231
05/02/2007 19:25:00*7.0228*7.0228*7.0231*7.0228
05/02/2007 19:30:00*7.0228*7.0228*7.0228*7.0228
05/02/2007 19:35:00*7.0188*7.017*7.0228*7.01675
05/02/2007 19:40:00*7.0185*7.0183*7.0186*7.01
05/02/2007 19:45:00*7.0183*7.0183*7.0183*7.0183
05/02/2007 19:50:00*7.0183*7.0183*7.0183*7.0183
05/02/2007 19:55:00*7.0215*7.023*7.0276*7.0183
05/02/2007 20:00:00*7.0275*7.0235*7.0275*7.023
05/02/2007 20:05:00*7.0255*7.025*7.0255*7.02295
05/02/2007 20:10:00*7.025*7.025*7.025*7.025
05/02/2007 20:15:00*7.0225*7.0225*7.025*7.02045
05/02/2007 20:20:00*7.023*7.023*7.023*7.0225
05/02/2007 20:25:00*7.023*7.023*7.023*7.023
05/02/2007 20:30:00*7.023*7.023*7.023*7.023
05/02/2007 20:35:00*7.023*7.023*7.023*7.023
05/02/2007 20:40:00*7.023*7.023*7.023*7.023
05/02/2007 20:45:00*7.023*7.023*7.023*7.023
05/02/2007 20:50:00*7.023*7.023*7.023*7.023
05/02/2007 20:55:00*7.023*7.023*7.023*7.023
05/02/2007 21:00:00*7.023*7.023*7.023*7.023
05/02/2007 21:05:00*7.023*7.023*7.023*7.023
05/02/2007 21:10:00*7.023*7.023*7.023*7.023
05/02/2007 21:15:00*7.023*7.023*7.023*7.023
05/02/2007 21:20:00*7.023*7.023*7.023*7.023
05/02/2007 21:25:00*7.023*7.023*7.023*7.023
05/02/2007 21:30:00*7.023*7.023*7.023*7.023
05/02/2007 21:35:00*7.023*7.023*7.023*7.023
05/02/2007 21:40:00*7.023*7.023*7.023*7.023
05/02/2007 21:45:00*7.02305*7.0216*7.02305*7.0216
05/02/2007 21:50:00*7.02305*7.0216*7.02305*7.0216
05/02/2007 21:55:00*7.0216*7.0216*7.0216*7.0216
05/02/2007 22:00:00*7.0223*7.0223*7.0246*7.01795
05/02/2007 22:05:00*7.02285*7.0214*7.02285*7.0214
05/02/2007 22:10:00*7.0245*7.0223*7.0246*7.02025
05/02/2007 22:15:00*7.02285*7.0223*7.0245*7.01795
05/02/2007 22:20:00*7.0201*7.0223*7.0223*7.0201
05/02/2007 22:25:00*7.02275*7.02245*7.0246*7.0223
05/02/2007 22:30:00*7.02*7.0191*7.0238*7.0169
05/02/2007 22:35:00*7.0227*7.02525*7.02525*7.017
05/02/2007 22:40:00*7.0248*7.02385*7.02525*7.02385
05/02/2007 22:45:00*7.02525*7.0238*7.02525*7.02175
05/02/2007 22:50:00*7.025*7.025*7.025*7.0238
05/02/2007 22:55:00*7.025*7.025*7.025*7.025
05/02/2007 23:00:00*7.03*7.03*7.03*7.025
05/02/2007 23:05:00*7.02435*7.0229*7.03*7.0229
05/02/2007 23:10:00*7.02435*7.0229*7.02435*7.0229
05/02/2007 23:15:00*7.01*7.01*7.0229*7.01
05/02/2007 23:20:00*6.995*6.995*7.01*6.995
05/02/2007 23:25:00*7.02435*7.0229*7.02435*6.995
05/02/2007 23:30:00*7.0229*7.0229*7.02435*7.0229
05/02/2007 23:35:00*7.0275*7.0238*7.0276*7.02175
05/02/2007 23:40:00*7.02435*7.0229*7.02435*7.0229
05/02/2007 23:45:00*7.02435*7.0229*7.02435*7.0229
05/02/2007 23:50:00*7.02435*7.0229*7.02435*7.0229
05/02/2007 23:55:00*7.0275*7.0238*7.0276*7.02045
05/03/2007 00:00:00*7.02175*7.02285*7.02425*7.02175
05/03/2007 00:05:00*7.02285*7.02285*7.02285*7.02285
05/03/2007 00:10:00*7.02285*7.02285*7.02285*7.02285
05/03/2007 00:15:00*7.02285*7.02285*7.02285*7.02285
05/03/2007 00:20:00*7.0075*7.0075*7.02285*7.0075
05/03/2007 00:25:00*7.0075*7.0075*7.0075*7.0075
05/03/2007 00:30:00*7.0275*7.0075*7.0276*7.0013
05/03/2007 00:35:00*7.0255*7.0297*7.0312*7.0072
05/03/2007 00:40:00*7.0297*7.0297*7.0297*7.0297
05/03/2007 00:45:00*7.0314*7.0308*7.0315*7.016
05/03/2007 00:50:00*7.0308*7.0308*7.0308*7.0308
05/03/2007 00:55:00*7.03135*7.0299*7.03135*7.0299
05/03/2007 01:00:00*7.0305*7.0308*7.033*7.0025
05/03/2007 01:05:00*7.0308*7.028*7.0318*7.0025
05/03/2007 01:10:00*7.0278*7.0278*7.0288*7.02575
05/03/2007 01:15:00*7.0278*7.0278*7.0278*7.0278
05/03/2007 01:20:00*7.0277*7.0048*7.03*7.0048
05/03/2007 01:25:00*7.0295*7.0276*7.03*7.0048
05/03/2007 01:30:00*7.0276*7.0276*7.0276*7.0276
05/03/2007 01:35:00*7.0276*7.0276*7.0276*7.0276
05/03/2007 01:40:00*7.0277*7.022*7.0285*6.998
05/03/2007 01:45:00*7.021*7.02135*7.0281*6.9925
05/03/2007 01:50:00*7.024*7.0157*7.0276*6.9925
05/03/2007 01:55:00*7.01575*7.008*7.0243*6.9825
05/03/2007 02:00:00*7.008*7.0137*7.0143*6.9825
05/03/2007 02:05:00*7.01125*7.0071*7.0138*6.9885
05/03/2007 02:10:00*7.0076*6.9758*7.0085*6.9755
05/03/2007 02:15:00*6.9911*6.983*6.998*6.9525
05/03/2007 02:20:00*6.9835*6.986*6.9892*6.9615
05/03/2007 02:25:00*6.9848*6.9845*6.9872*6.9546
05/03/2007 02:30:00*6.9836*6.972*6.9884*6.9545
05/03/2007 02:35:00*6.9632*6.9853*6.9876*6.9632
05/03/2007 02:40:00*6.9854*6.9725*6.99*6.955
05/03/2007 02:45:00*6.986*6.9851*6.9878*6.9634
05/03/2007 02:50:00*6.9855*6.9788*6.986*6.9586
05/03/2007 02:55:00*6.9791*6.9848*6.9853*6.9525
05/03/2007 03:00:00*6.9853*6.983*6.9855*6.9525
05/03/2007 03:05:00*6.9833*6.97925*6.9838*6.9565
05/03/2007 03:10:00*6.9793*6.9738*6.9875*6.9525
05/03/2007 03:15:00*6.986*6.9875*6.9883*6.9738
05/03/2007 03:20:00*6.988*6.9888*6.9895*6.9643
05/03/2007 03:25:00*6.98875*6.9888*6.99*6.9645
05/03/2007 03:30:00*6.9885*6.9928*7.0*6.9688
05/03/2007 03:35:00*6.99275*6.9927*6.9955*6.964
05/03/2007 03:40:00*6.9918*6.9923*6.9956*6.9701
05/03/2007 03:45:00*6.9725*6.9845*6.9935*6.9605
05/03/2007 03:50:00*6.986*6.985*6.986*6.9525
05/03/2007 03:55:00*6.9833*6.9855*6.9883*6.9598
05/03/2007 04:00:00*6.9717*6.9843*6.9873*6.9525
05/03/2007 04:05:00*6.9848*6.9863*6.987*6.9525
05/03/2007 04:10:00*6.986*6.989*6.9895*6.98525
05/03/2007 04:15:00*6.9885*6.9898*6.9907*6.9663
05/03/2007 04:20:00*6.9903*6.9775*6.9913*6.967
05/03/2007 04:25:00*6.981*6.9858*6.9858*6.9593
05/03/2007 04:30:00*6.9845*6.9856*6.9875*6.962
05/03/2007 04:35:00*6.9863*6.9863*6.988*6.9635
05/03/2007 04:40:00*6.9876*6.99*6.9901*6.9665
05/03/2007 04:45:00*6.98745*6.991*6.9925*6.9725
05/03/2007 04:50:00*6.99045*6.977*6.996*6.9725
05/03/2007 04:55:00*6.9725*6.9915*6.995*6.9625
05/03/2007 05:00:00*6.995*6.994*6.9954*6.9625
05/03/2007 05:05:00*6.9945*6.9955*6.9971*6.9625
05/03/2007 05:10:00*6.9951*6.99695*7.0005*6.9725
05/03/2007 05:15:00*6.99745*6.9998*7.0018*6.9785
05/03/2007 05:20:00*7.0018*6.9978*7.006*6.9625
05/03/2007 05:25:00*6.9993*6.9865*7.0032*6.9695
05/03/2007 05:30:00*6.9873*6.9846*6.9956*6.9625
05/03/2007 05:35:00*6.9721*6.9615*6.9862*6.9615
05/03/2007 05:40:00*6.9865*6.9798*6.9865*6.9615
05/03/2007 05:45:00*6.97875*6.9798*6.9815*6.9525
05/03/2007 05:50:00*6.9805*6.976*6.9845*6.9545
05/03/2007 05:55:00*6.97625*6.9758*6.9783*6.9705
05/03/2007 06:00:00*6.9753*6.9681*6.9779*6.9475
05/03/2007 06:05:00*6.9686*6.9718*6.9732*6.9425
05/03/2007 06:10:00*6.9713*6.9693*6.975*6.9475
05/03/2007 06:15:00*6.9688*6.9715*6.9718*6.9525
05/03/2007 06:20:00*6.97125*6.9714*6.975*6.9485
05/03/2007 06:25:00*6.97065*6.977*6.9775*6.9485
05/03/2007 06:30:00*6.9771*6.9726*6.9795*6.9525
05/03/2007 06:35:00*6.9735*6.9737*6.9758*6.9525
05/03/2007 06:40:00*6.9733*6.944*6.9747*6.9425
05/03/2007 06:45:00*6.9665*6.9831*6.9831*6.944
05/03/2007 06:50:00*6.9822*6.9803*6.985*6.965
05/03/2007 06:55:00*6.986*6.9803*6.986*6.9525
05/03/2007 07:00:00*6.9802*6.979*6.986*6.9569
05/03/2007 07:05:00*6.9788*6.98*6.9839*6.9498
05/03/2007 07:10:00*6.9776*6.978*6.9801*6.9494
05/03/2007 07:15:00*6.978*6.9735*6.9787*6.9491
05/03/2007 07:20:00*6.9734*6.9746*6.9757*6.9425
05/03/2007 07:25:00*6.9737*6.9766*6.9771*6.9425
05/03/2007 07:30:00*6.9768*6.978*6.978*6.9481
05/03/2007 07:35:00*6.977*6.977*6.978*6.9525
05/03/2007 07:40:00*6.9775*6.9775*6.9785*6.9543
05/03/2007 07:45:00*6.9775*6.96*6.9786*6.9548
05/03/2007 07:50:00*6.9783*6.9772*6.9802*6.9545
05/03/2007 07:55:00*6.9774*6.9768*6.9787*6.9525
05/03/2007 08:00:00*6.9767*6.9741*6.977*6.9495
05/03/2007 08:05:00*6.9745*6.97245*6.975*6.9498
05/03/2007 08:10:00*6.973*6.97195*6.9747*6.9493
05/03/2007 08:15:00*6.9725*6.9502*6.976*6.9425
05/03/2007 08:20:00*6.9737*6.9743*6.975*6.9502
05/03/2007 08:25:00*6.9743*6.9742*6.995*6.9425
05/03/2007 08:30:00*6.9738*6.9533*6.9783*6.9525
05/03/2007 08:35:00*6.97445*6.9729*6.9763*6.9495
05/03/2007 08:40:00*6.973*6.9718*6.9748*6.9425
05/03/2007 08:45:00*6.9718*6.9722*6.974*6.9425
05/03/2007 08:50:00*6.972*6.9775*6.9813*6.9496
05/03/2007 08:55:00*6.971*6.9768*6.9792*6.9425
05/03/2007 09:00:00*6.9777*6.9554*6.9791*6.9551
05/03/2007 09:05:00*6.9603*6.9784*6.9785*6.9535
05/03/2007 09:10:00*6.9786*6.9833*6.9848*6.9555
05/03/2007 09:15:00*6.9833*6.9813*6.9848*6.9425
05/03/2007 09:20:00*6.9805*6.9777*6.9813*6.9525
05/03/2007 09:25:00*6.97655*6.982*6.987*6.9584
05/03/2007 09:30:00*6.98155*6.9857*6.9897*6.9608
05/03/2007 09:35:00*6.9842*6.98375*6.9888*6.9635
05/03/2007 09:40:00*6.984*6.98225*6.9858*6.9626
05/03/2007 09:45:00*6.9833*6.9915*6.9925*6.954
05/03/2007 09:50:00*6.9955*6.9944*6.9975*6.978
05/03/2007 09:55:00*7.0005*6.969*7.0025*6.969
05/03/2007 10:00:00*6.9925*6.9952*6.9953*6.969
05/03/2007 10:05:00*6.9953*6.9951*7.0025*6.9755
05/03/2007 10:10:00*6.9956*6.9932*6.9973*6.9708
05/03/2007 10:15:00*6.9933*6.9953*6.9975*6.9525
05/03/2007 10:20:00*6.9943*6.99395*6.996*6.9728
05/03/2007 10:25:00*6.9935*7.005*7.0051*6.9705
05/03/2007 10:30:00*7.00345*6.9965*7.0063*6.9905
05/03/2007 10:35:00*7.0023*7.0005*7.0029*6.9876
05/03/2007 10:40:00*7.0006*6.9995*7.0035*6.9775
05/03/2007 10:45:00*7.0025*7.0035*7.0038*6.98
05/03/2007 10:50:00*6.985*7.003*7.0043*6.9785
05/03/2007 10:55:00*7.003*6.98355*7.003*6.9715
05/03/2007 11:00:00*6.9836*6.97865*6.984*6.9535
05/03/2007 11:05:00*6.9787*6.976*6.9788*6.9535
05/03/2007 11:10:00*6.9758*6.9743*6.9776*6.9525
05/03/2007 11:15:00*6.9737*6.9775*6.9821*6.9507
05/03/2007 11:20:00*6.955*6.97905*6.981*6.9541
05/03/2007 11:25:00*6.976*6.9609*6.9801*6.9555
05/03/2007 11:30:00*6.9794*6.9735*6.9828*6.9533
05/03/2007 11:35:00*6.9715*6.9733*6.976*6.9425
05/03/2007 11:40:00*6.974*6.9575*6.9745*6.9512
05/03/2007 11:45:00*6.9715*6.9775*6.9776*6.9525
05/03/2007 11:50:00*6.9753*6.9625*6.978*6.9425
05/03/2007 11:55:00*6.9775*6.9712*6.9786*6.9525
05/03/2007 12:00:00*6.9726*6.9711*6.9769*6.9425
05/03/2007 12:05:00*6.9707*6.9325*6.976*6.9325
05/03/2007 12:10:00*6.9661*6.9721*6.9721*6.9325
05/03/2007 12:15:00*6.969*6.9515*6.9725*6.9456
05/03/2007 12:20:00*6.97*6.9475*6.9725*6.9468
05/03/2007 12:25:00*6.949*6.9687*6.9765*6.9425
05/03/2007 12:30:00*6.97*6.971*6.971*6.9425
05/03/2007 12:35:00*6.9711*6.9744*6.9761*6.9425
05/03/2007 12:40:00*6.9744*6.9754*6.976*6.9744
05/03/2007 12:45:00*6.975*6.975*6.9763*6.9744
05/03/2007 12:50:00*6.9745*6.9754*6.9754*6.9648
05/03/2007 12:55:00*6.9725*6.975*6.9773*6.9488
05/03/2007 13:00:00*6.975*6.9745*6.9751*6.97445
05/03/2007 13:05:00*6.9525*6.976*6.976*6.9525
05/03/2007 13:10:00*6.976*6.976*6.976*6.976
05/03/2007 13:15:00*6.9733*6.9716*6.976*6.9505
05/03/2007 13:20:00*6.9725*6.9728*6.9728*6.9715
05/03/2007 13:25:00*6.9762*6.9738*6.9773*6.9538
05/03/2007 13:30:00*6.9762*6.9728*6.977*6.9425
05/03/2007 13:35:00*6.9738*6.9728*6.9738*6.9728
05/03/2007 13:40:00*6.9765*6.9765*6.9765*6.9728
05/03/2007 13:45:00*6.9765*6.9765*6.9765*6.9765
05/03/2007 13:50:00*6.9603*6.9713*6.9948*6.9525
05/03/2007 13:55:00*6.97125*6.95995*6.976*6.9425
05/03/2007 14:00:00*6.9601*6.9605*6.9638*6.9325
05/03/2007 14:05:00*6.961*6.9418*6.9613*6.9318
05/03/2007 14:10:00*6.9553*6.9562*6.9765*6.9315
05/03/2007 14:15:00*6.9573*6.95225*6.9573*6.9325
05/03/2007 14:20:00*6.9521*6.9311*6.9575*6.9295
05/03/2007 14:25:00*6.9548*6.9315*6.9553*6.9311
05/03/2007 14:30:00*6.9558*6.9373*6.9558*6.9315
05/03/2007 14:35:00*6.957*6.9385*6.957*6.9335
05/03/2007 14:40:00*6.9565*6.941*6.957*6.938
05/03/2007 14:45:00*6.9225*6.9373*6.956*6.9225
05/03/2007 14:50:00*6.9373*6.9373*6.9373*6.9373
05/03/2007 14:55:00*6.9563*6.9323*6.9563*6.9323
05/03/2007 15:00:00*6.9563*6.9532*6.9563*6.9323
05/03/2007 15:05:00*6.9568*6.9558*6.9578*6.9532
05/03/2007 15:10:00*6.9558*6.9558*6.9558*6.9558
05/03/2007 15:15:00*6.9563*6.95525*6.9568*6.95525
05/03/2007 15:20:00*6.95525*6.95525*6.95525*6.95525
05/03/2007 15:25:00*6.9765*6.9765*6.9765*6.95525
05/03/2007 15:30:00*6.956*6.9577*6.9765*6.95495
05/03/2007 15:35:00*6.9577*6.9577*6.9577*6.9577
05/03/2007 15:40:00*6.9595*6.9568*6.9595*6.95675
05/03/2007 15:45:00*6.9568*6.9568*6.9568*6.9568
05/03/2007 15:50:00*6.9598*6.9588*6.9598*6.95675
05/03/2007 15:55:00*6.9578*6.958*6.9588*6.95575
05/03/2007 16:00:00*6.9575*6.95975*6.9765*6.95625
05/03/2007 16:05:00*6.9608*6.9581*6.9608*6.95695
05/03/2007 16:10:00*6.9593*6.95625*6.9596*6.95625
05/03/2007 16:15:00*6.9578*6.9556*6.9578*6.95545
05/03/2007 16:20:00*6.9558*6.9573*6.9583*6.95475
05/03/2007 16:25:00*6.9573*6.957*6.958*6.95625
05/03/2007 16:30:00*6.959*6.9583*6.959*6.957
05/03/2007 16:35:00*6.9578*6.9551*6.9585*6.95495
05/03/2007 16:40:00*6.9578*6.9575*6.9578*6.9551
05/03/2007 16:45:00*6.9575*6.9575*6.9575*6.9575
05/03/2007 16:50:00*6.9575*6.9575*6.9575*6.9575
05/03/2007 16:55:00*6.9578*6.9583*6.966*6.95675
05/03/2007 17:00:00*6.9585*6.9558*6.9585*6.95575
