05/03/2007 17:05:00*6.9558*6.9578*6.9585*6.95475
05/03/2007 17:10:00*6.9568*6.9575*6.9578*6.95645
05/03/2007 17:15:00*6.9765*6.9765*6.9765*6.9575
05/03/2007 17:20:00*6.9765*6.9765*6.9765*6.9765
05/03/2007 17:25:00*6.9563*6.9563*6.9765*6.95525
05/03/2007 17:30:00*6.9765*6.9765*6.9765*6.9563
05/03/2007 17:35:00*6.9553*6.9553*6.9765*6.9553
05/03/2007 17:40:00*6.9588*6.9701*6.9711*6.9553
05/03/2007 17:45:00*6.9718*6.9706*6.9718*6.95995
05/03/2007 17:50:00*6.9696*6.9701*6.9706*6.9691
05/03/2007 17:55:00*6.9701*6.9701*6.9701*6.9701
05/03/2007 18:00:00*6.9583*6.97*6.9706*6.95775
05/03/2007 18:05:00*6.9643*6.9642*6.97*6.9642
05/03/2007 18:10:00*6.9642*6.9642*6.9642*6.9642
05/03/2007 18:15:00*6.9642*6.9642*6.9642*6.9642
05/03/2007 18:20:00*6.9642*6.9642*6.9642*6.9642
05/03/2007 18:25:00*6.9642*6.9642*6.9642*6.9642
05/03/2007 18:30:00*6.9642*6.9642*6.9642*6.9642
05/03/2007 18:35:00*6.9765*6.9765*6.9765*6.9642
05/03/2007 18:40:00*6.9633*6.9627*6.9765*6.9627
05/03/2007 18:45:00*6.9635*6.9635*6.9636*6.9627
05/03/2007 18:50:00*6.9635*6.9635*6.9635*6.9635
05/03/2007 18:55:00*6.9635*6.9635*6.9635*6.9635
05/03/2007 19:00:00*6.9635*6.9635*6.9635*6.9635
05/03/2007 19:05:00*6.9635*6.9635*6.9635*6.9635
05/03/2007 19:10:00*6.9635*6.9635*6.9635*6.9635
05/03/2007 19:15:00*6.9635*6.9635*6.9635*6.9635
05/03/2007 19:20:00*6.9638*6.9638*6.9638*6.9635
05/03/2007 19:25:00*6.9638*6.9638*6.9638*6.9638
05/03/2007 19:30:00*6.9638*6.9638*6.9638*6.9638
05/03/2007 19:35:00*6.9638*6.9638*6.9638*6.9638
05/03/2007 19:40:00*6.9638*6.9638*6.9638*6.9638
05/03/2007 19:45:00*6.961*6.9607*6.9638*6.9607
05/03/2007 19:50:00*6.9607*6.9607*6.9607*6.9607
05/03/2007 19:55:00*6.9607*6.9607*6.9607*6.9607
05/03/2007 20:00:00*6.9607*6.9607*6.9607*6.9607
05/03/2007 20:05:00*6.9395*6.9608*6.9608*6.9395
05/03/2007 20:10:00*6.9603*6.9225*6.9608*6.9225
05/03/2007 20:15:00*6.9225*6.9225*6.9225*6.9225
05/03/2007 20:20:00*6.9225*6.9225*6.9225*6.9225
05/03/2007 20:25:00*6.96*6.9565*6.9623*6.9225
05/03/2007 20:30:00*6.9563*6.939*6.9565*6.9325
05/03/2007 20:35:00*6.932*6.9545*6.9545*6.932
05/03/2007 20:40:00*6.9545*6.9545*6.9545*6.9545
05/03/2007 20:45:00*6.9547*6.9323*6.957*6.9323
05/03/2007 20:50:00*6.9545*6.9548*6.9548*6.9323
05/03/2007 20:55:00*6.9565*6.9565*6.9566*6.934
05/03/2007 21:00:00*6.9567*6.9343*6.9568*6.9225
05/03/2007 21:05:00*6.9559*6.9568*6.9568*6.9343
05/03/2007 21:10:00*6.9568*6.9568*6.9568*6.9568
05/03/2007 21:15:00*6.9568*6.9568*6.9568*6.9568
05/03/2007 21:20:00*6.958*6.9345*6.958*6.9345
05/03/2007 21:25:00*6.9568*6.9573*6.95735*6.9345
05/03/2007 21:30:00*6.9573*6.9573*6.9573*6.9573
05/03/2007 21:35:00*6.9565*6.9568*6.9573*6.95645
05/03/2007 21:40:00*6.9545*6.9583*6.95835*6.9225
05/03/2007 21:45:00*6.9583*6.9583*6.9583*6.9583
05/03/2007 21:50:00*6.9555*6.9568*6.9583*6.9344
05/03/2007 21:55:00*6.9405*6.9405*6.9571*6.9345
05/03/2007 22:00:00*6.9571*6.9351*6.958*6.934
05/03/2007 22:05:00*6.9576*6.95825*6.95845*6.9225
05/03/2007 22:10:00*6.9431*6.9435*6.9586*6.9358
05/03/2007 22:15:00*6.936*6.9588*6.9589*6.9291
05/03/2007 22:20:00*6.9516*6.9516*6.9588*6.9516
05/03/2007 22:25:00*6.959*6.9591*6.95915*6.9446
05/03/2007 22:30:00*6.9633*6.9628*6.9634*6.9403
05/03/2007 22:35:00*6.9625*6.9555*6.96285*6.9402
05/03/2007 22:40:00*6.9628*6.9765*6.9765*6.9555
05/03/2007 22:45:00*6.9765*6.9765*6.9765*6.9765
05/03/2007 22:50:00*6.962*6.962*6.9765*6.948
05/03/2007 22:55:00*6.9613*6.9425*6.96285*6.9325
05/03/2007 23:00:00*6.9425*6.9425*6.9425*6.9425
05/03/2007 23:05:00*6.9425*6.9425*6.9425*6.9425
05/03/2007 23:10:00*6.9647*6.9475*6.96485*6.9425
05/03/2007 23:15:00*6.9475*6.9475*6.9475*6.9475
05/03/2007 23:20:00*6.9475*6.9475*6.9475*6.9475
05/03/2007 23:25:00*6.9475*6.9475*6.9475*6.9475
05/03/2007 23:30:00*6.9475*6.9475*6.9475*6.9475
05/03/2007 23:35:00*6.9475*6.9475*6.9475*6.9475
05/03/2007 23:40:00*6.9475*6.9475*6.9475*6.9475
05/03/2007 23:45:00*6.9475*6.9475*6.9475*6.9475
05/03/2007 23:50:00*6.96475*6.96485*6.96485*6.9475
05/03/2007 23:55:00*6.96475*6.96485*6.96485*6.96475
05/04/2007 00:00:00*6.96075*6.96075*6.96485*6.96075
05/04/2007 00:05:00*6.96075*6.96075*6.96075*6.96075
05/04/2007 00:10:00*6.9648*6.96485*6.9649*6.9423
05/04/2007 00:15:00*6.96485*6.96485*6.96485*6.96485
05/04/2007 00:20:00*6.96485*6.96485*6.96485*6.96485
05/04/2007 00:25:00*6.96485*6.96485*6.96485*6.96485
05/04/2007 00:30:00*6.96485*6.96485*6.96485*6.96485
05/04/2007 00:35:00*6.967*6.967*6.967*6.96485
05/04/2007 00:40:00*6.96485*6.9648*6.967*6.9648
05/04/2007 00:45:00*6.9601*6.96475*6.9648*6.96005
05/04/2007 00:50:00*6.96485*6.965*6.9651*6.9425
05/04/2007 00:55:00*6.9628*6.9425*6.9651*6.9325
05/04/2007 01:00:00*6.96505*6.966*6.9661*6.9325
05/04/2007 01:05:00*6.965*6.959*6.96685*6.959
05/04/2007 01:10:00*6.9695*6.9718*6.9718*6.9425
05/04/2007 01:15:00*6.971*6.965*6.972*6.9425
05/04/2007 01:20:00*6.971*6.962*6.97105*6.962
05/04/2007 01:25:00*6.973*6.973*6.973*6.962
05/04/2007 01:30:00*6.9725*6.9851*6.9913*6.9512
05/04/2007 01:35:00*6.9825*6.976*6.9851*6.9525
05/04/2007 01:40:00*6.9775*6.9788*6.979*6.9555
05/04/2007 01:45:00*6.9565*6.9795*6.981*6.9425
05/04/2007 01:50:00*6.9797*6.9735*6.9801*6.95
05/04/2007 01:55:00*6.9805*6.98505*6.986*6.9525
05/04/2007 02:00:00*6.9625*6.9525*6.9976*6.9525
05/04/2007 02:05:00*6.9903*6.975*6.9903*6.9525
05/04/2007 02:10:00*6.9868*6.9825*6.988*6.9625
05/04/2007 02:15:00*6.98245*6.9748*6.984*6.9513
05/04/2007 02:20:00*6.9745*6.9645*6.9818*6.9565
05/04/2007 02:25:00*6.957*6.9552*6.9815*6.9552
05/04/2007 02:30:00*6.976*6.9717*6.9777*6.9425
05/04/2007 02:35:00*6.9709*6.975*6.9763*6.9425
05/04/2007 02:40:00*6.966*6.9778*6.9786*6.9625
05/04/2007 02:45:00*6.9782*6.9771*6.9801*6.9425
05/04/2007 02:50:00*6.978*6.978*6.98*6.9545
05/04/2007 02:55:00*6.9783*6.9809*6.9882*6.9525
05/04/2007 03:00:00*6.9808*6.9863*6.9888*6.9525
05/04/2007 03:05:00*6.9864*6.9926*6.9965*6.9638
05/04/2007 03:10:00*6.9926*6.9883*6.9926*6.9755
05/04/2007 03:15:00*6.9745*6.9918*6.9952*6.9625
05/04/2007 03:20:00*6.9941*6.9825*6.9978*6.9705
05/04/2007 03:25:00*6.9983*7.0112*7.0133*6.9725
05/04/2007 03:30:00*7.012*7.01355*7.021*6.9825
05/04/2007 03:35:00*7.0156*7.0122*7.0173*6.9925
05/04/2007 03:40:00*7.0108*7.0168*7.0174*6.9895
05/04/2007 03:45:00*7.016*7.0068*7.0183*6.9855
05/04/2007 03:50:00*7.0088*7.0088*7.01*6.9725
05/04/2007 03:55:00*7.0068*7.007*7.011*6.9845
05/04/2007 04:00:00*7.0072*7.016*7.0175*6.9848
05/04/2007 04:05:00*7.0154*6.9925*7.0183*6.9902
05/04/2007 04:10:00*7.0135*7.0143*7.0153*6.9825
05/04/2007 04:15:00*6.995*7.0131*7.0154*6.9905
05/04/2007 04:20:00*6.9901*7.00995*7.0151*6.9901
05/04/2007 04:25:00*7.01*7.0128*7.0128*6.987
05/04/2007 04:30:00*7.0124*7.0141*7.0163*6.9893
05/04/2007 04:35:00*7.0143*7.0163*7.0163*6.9825
05/04/2007 04:40:00*6.982*7.0166*7.0207*6.982
05/04/2007 04:45:00*7.0165*7.0125*7.0186*6.9825
05/04/2007 04:50:00*7.012*7.0118*7.014*6.9885
05/04/2007 04:55:00*7.0113*7.0072*7.0138*6.9725
05/04/2007 05:00:00*6.9885*7.0088*7.0103*6.9835
05/04/2007 05:05:00*7.009*7.0111*7.0123*6.9825
05/04/2007 05:10:00*6.9885*7.0051*7.012*6.9885
05/04/2007 05:15:00*7.0054*7.0008*7.0112*6.9855
05/04/2007 05:20:00*7.0014*6.9922*7.0015*6.9625
05/04/2007 05:25:00*6.9918*6.9933*6.9942*6.969
05/04/2007 05:30:00*6.9943*6.9965*6.9997*6.9685
05/04/2007 05:35:00*6.99695*6.9963*6.998*6.9725
05/04/2007 05:40:00*6.9965*6.9985*6.9986*6.9745
05/04/2007 05:45:00*6.9855*7.0035*7.005*6.9775
05/04/2007 05:50:00*7.0032*7.0013*7.0067*6.9785
05/04/2007 05:55:00*7.0012*7.0048*7.0055*6.9796
05/04/2007 06:00:00*6.9818*7.0045*7.005*6.9805
05/04/2007 06:05:00*7.003*6.9958*7.0051*6.9745
05/04/2007 06:10:00*6.99565*6.9981*7.0006*6.9715
05/04/2007 06:15:00*6.9985*6.996*7.0003*6.9755
05/04/2007 06:20:00*6.9961*6.99625*6.9993*6.962
05/04/2007 06:25:00*6.9968*6.9965*7.0007*6.967
05/04/2007 06:30:00*6.9735*6.9955*6.9965*6.9715
05/04/2007 06:35:00*6.994*6.976*6.9985*6.976
05/04/2007 06:40:00*6.9838*6.9938*6.9975*6.9727
05/04/2007 06:45:00*6.9943*6.9876*6.9965*6.9685
05/04/2007 06:50:00*6.9858*6.9853*6.9893*6.9735
05/04/2007 06:55:00*6.9849*6.9868*6.9876*6.9562
05/04/2007 07:00:00*6.9871*6.983*6.9919*6.9615
05/04/2007 07:05:00*6.9835*6.9879*6.992*6.9525
05/04/2007 07:10:00*6.988*6.98595*6.989*6.9725
05/04/2007 07:15:00*6.9858*6.9653*6.9896*6.9645
05/04/2007 07:20:00*6.9875*6.9841*6.9899*6.9525
05/04/2007 07:25:00*6.984*6.9866*6.9912*6.965
05/04/2007 07:30:00*6.9861*6.987*6.988*6.9625
05/04/2007 07:35:00*6.9874*6.987*6.9877*6.9857
05/04/2007 07:40:00*6.9835*6.98495*6.9892*6.9705
05/04/2007 07:45:00*6.9625*6.9801*6.9863*6.9565
05/04/2007 07:50:00*6.9525*6.9806*6.9827*6.9525
05/04/2007 07:55:00*6.9803*6.9841*6.9848*6.9425
05/04/2007 08:00:00*6.9775*6.9832*6.985*6.9545
05/04/2007 08:05:00*6.9605*6.9833*6.9867*6.9605
05/04/2007 08:10:00*6.9608*6.9805*6.9852*6.955
05/04/2007 08:15:00*6.9807*6.9871*6.9907*6.9645
05/04/2007 08:20:00*6.9857*6.9525*6.9887*6.9525
05/04/2007 08:25:00*6.9697*6.9838*6.9863*6.9525
05/04/2007 08:30:00*6.9837*6.98*6.9841*6.9585
05/04/2007 08:35:00*6.98035*6.9541*6.9913*6.9535
05/04/2007 08:40:00*6.9677*6.9576*6.9707*6.941
05/04/2007 08:45:00*6.95895*6.9491*6.96*6.9275
05/04/2007 08:50:00*6.9365*6.9514*6.9563*6.9293
05/04/2007 08:55:00*6.9514*6.9442*6.9577*6.9341
05/04/2007 09:00:00*6.9442*6.937*6.9447*6.9105
05/04/2007 09:05:00*6.93695*6.9384*6.9405*6.9145
05/04/2007 09:10:00*6.93805*6.9477*6.9477*6.9091
05/04/2007 09:15:00*6.943*6.9358*6.9477*6.918
05/04/2007 09:20:00*6.93445*6.933*6.9396*6.9135
05/04/2007 09:25:00*6.9335*6.9308*6.9375*6.9025
05/04/2007 09:30:00*6.92975*6.92315*6.9317*6.9045
05/04/2007 09:35:00*6.8925*6.9241*6.955*6.8925
05/04/2007 09:40:00*6.9248*6.927*6.9308*6.9028
05/04/2007 09:45:00*6.927*6.9267*6.9345*6.905
05/04/2007 09:50:00*6.9264*6.9284*6.9289*6.9048
05/04/2007 09:55:00*6.9283*6.931*6.934*6.9088
05/04/2007 10:00:00*6.9316*6.9266*6.9358*6.9095
05/04/2007 10:05:00*6.9065*6.92245*6.92725*6.8925
05/04/2007 10:10:00*6.9045*6.92805*6.9281*6.8965
05/04/2007 10:15:00*6.9278*6.9198*6.92805*6.8995
05/04/2007 10:20:00*6.9195*6.9258*6.9278*6.8925
05/04/2007 10:25:00*6.9247*6.9275*6.9285*6.8925
05/04/2007 10:30:00*6.9272*6.9278*6.955*6.898
05/04/2007 10:35:00*6.9265*6.9305*6.9325*6.906
05/04/2007 10:40:00*6.9303*6.9293*6.935*6.9015
05/04/2007 10:45:00*6.929*6.9337*6.934*6.9005
05/04/2007 10:50:00*6.911*6.9339*6.9368*6.9025
05/04/2007 10:55:00*6.9191*6.93055*6.9352*6.9176
05/04/2007 11:00:00*6.9308*6.9272*6.9315*6.913
05/04/2007 11:05:00*6.92695*6.9288*6.9298*6.913
05/04/2007 11:10:00*6.93*6.9293*6.9325*6.9141
05/04/2007 11:15:00*6.9312*6.9344*6.9368*6.9055
05/04/2007 11:20:00*6.9343*6.9418*6.943*6.9025
05/04/2007 11:25:00*6.9425*6.93845*6.9428*6.9025
05/04/2007 11:30:00*6.936*6.9335*6.9393*6.8925
05/04/2007 11:35:00*6.935*6.9295*6.935*6.9025
05/04/2007 11:40:00*6.92845*6.9005*6.93*6.9005
05/04/2007 11:45:00*6.924*6.9281*6.9298*6.899
05/04/2007 11:50:00*6.9293*6.9303*6.9313*6.9055
05/04/2007 11:55:00*6.932*6.9075*6.9325*6.9025
05/04/2007 12:00:00*6.93145*6.936*6.936*6.9075
05/04/2007 12:05:00*6.93*6.93015*6.936*6.9075
05/04/2007 12:10:00*6.9312*6.9308*6.9315*6.9025
05/04/2007 12:15:00*6.9312*6.9242*6.9325*6.907
05/04/2007 12:20:00*6.9293*6.9025*6.9305*6.8925
05/04/2007 12:25:00*6.9065*6.93*6.9313*6.9025
05/04/2007 12:30:00*6.906*6.9321*6.936*6.9025
05/04/2007 12:35:00*6.9315*6.9275*6.9435*6.9155
05/04/2007 12:40:00*6.9225*6.9474*6.9605*6.9225
05/04/2007 12:45:00*6.9351*6.941*6.953*6.924
05/04/2007 12:50:00*6.9245*6.9426*6.948*6.9195
05/04/2007 12:55:00*6.9424*6.9385*6.945*6.9125
05/04/2007 13:00:00*6.9183*6.9421*6.946*6.9183
05/04/2007 13:05:00*6.9265*6.9125*6.9427*6.9055
05/04/2007 13:10:00*6.9312*6.9225*6.9438*6.9055
05/04/2007 13:15:00*6.935*6.9375*6.9398*6.9025
05/04/2007 13:20:00*6.941*6.9045*6.941*6.9025
05/04/2007 13:25:00*6.905*6.9225*6.9448*6.9045
05/04/2007 13:30:00*6.9163*6.9055*6.9225*6.9025
05/04/2007 13:35:00*6.9155*6.9055*6.9155*6.9055
05/04/2007 13:40:00*6.9063*6.9407*6.9415*6.9055
05/04/2007 13:45:00*6.9403*6.9055*6.9407*6.9055
05/04/2007 13:50:00*6.9375*6.9095*6.9375*6.9055
05/04/2007 13:55:00*6.9309*6.9055*6.93405*6.9025
05/04/2007 14:00:00*6.93*6.9307*6.9307*6.9045
05/04/2007 14:05:00*6.9325*6.9325*6.9325*6.9307
05/04/2007 14:10:00*6.9337*6.9307*6.9337*6.9105
05/04/2007 14:15:00*6.9435*6.9307*6.9435*6.9055
05/04/2007 14:20:00*6.9307*6.9307*6.9307*6.9307
05/04/2007 14:25:00*6.9415*6.9305*6.9415*6.9056
05/04/2007 14:30:00*6.9058*6.93905*6.93905*6.9058
05/04/2007 14:35:00*6.935*6.9125*6.93905*6.9025
05/04/2007 14:40:00*6.936*6.9025*6.9385*6.9025
05/04/2007 14:45:00*6.9165*6.9314*6.9323*6.9025
05/04/2007 14:50:00*6.9133*6.9294*6.9315*6.9025
05/04/2007 14:55:00*6.9315*6.9125*6.9365*6.906
05/04/2007 15:00:00*6.929*6.9182*6.929*6.9125
05/04/2007 15:05:00*6.9198*6.92*6.9225*6.9182
05/04/2007 15:10:00*6.9205*6.9238*6.9253*6.91895
05/04/2007 15:15:00*6.924*6.9238*6.9253*6.92245
05/04/2007 15:20:00*6.9353*6.9327*6.9353*6.9238
05/04/2007 15:25:00*6.9278*6.92545*6.9327*6.92545
05/04/2007 15:30:00*6.92545*6.92545*6.92545*6.92545
05/04/2007 15:35:00*6.9258*6.9238*6.927*6.92375
05/04/2007 15:40:00*6.927*6.9233*6.927*6.92325
05/04/2007 15:45:00*6.927*6.92545*6.927*6.9233
05/04/2007 15:50:00*6.9253*6.9253*6.92545*6.9253
05/04/2007 15:55:00*6.927*6.9241*6.927*6.92395
05/04/2007 16:00:00*6.9241*6.9241*6.9241*6.9241
05/04/2007 16:05:00*6.9258*6.92745*6.933*6.9241
05/04/2007 16:10:00*6.9255*6.9255*6.92745*6.9255
05/04/2007 16:15:00*6.9365*6.9385*6.9385*6.9255
05/04/2007 16:20:00*6.9365*6.9375*6.944*6.93495
05/04/2007 16:25:00*6.9376*6.9376*6.9376*6.9375
05/04/2007 16:30:00*6.9376*6.9376*6.9376*6.9376
05/04/2007 16:35:00*6.9378*6.9363*6.939*6.93625
05/04/2007 16:40:00*6.9315*6.9301*6.9363*6.9301
05/04/2007 16:45:00*6.9301*6.9301*6.9301*6.9301
05/04/2007 16:50:00*6.9276*6.9276*6.9301*6.9276
05/04/2007 16:55:00*6.92995*6.92495*6.93*6.9226
05/04/2007 17:00:00*6.92495*6.921*6.9293*6.91925
