01/04/2007 17:05:00*93.32000*93.30000*93.32000*93.29000
01/04/2007 17:10:00*93.30000*93.31000*93.32000*93.29000
01/04/2007 17:15:00*93.31000*93.25000*93.31000*93.23000
01/04/2007 17:20:00*93.25000*93.27000*93.27000*93.25000
01/04/2007 17:25:00*93.27000*93.23000*93.29000*93.23000
01/04/2007 17:30:00*93.23000*93.23000*93.25000*93.21000
01/04/2007 17:35:00*93.23000*93.28000*93.29000*93.23000
01/04/2007 17:40:00*93.28000*93.27000*93.30000*93.27000
01/04/2007 17:45:00*93.27000*93.24000*93.28000*93.24000
01/04/2007 17:50:00*93.24000*93.25000*93.25000*93.23000
01/04/2007 17:55:00*93.25000*93.22000*93.25000*93.22000
01/04/2007 18:00:00*93.22000*93.22000*93.24000*93.22000
01/04/2007 18:05:00*93.22000*93.14000*93.23000*93.14000
01/04/2007 18:10:00*93.14000*93.10000*93.18000*93.10000
01/04/2007 18:15:00*93.10000*93.09000*93.14000*93.09000
01/04/2007 18:20:00*93.09000*93.12000*93.12000*93.04000
01/04/2007 18:25:00*93.12000*93.09000*93.15000*93.09000
01/04/2007 18:30:00*93.09000*93.10000*93.11000*93.08000
01/04/2007 18:35:00*93.10000*93.06000*93.10000*93.03000
01/04/2007 18:40:00*93.06000*93.01000*93.06000*92.99000
01/04/2007 18:45:00*93.01000*92.99000*93.06000*92.99000
01/04/2007 18:50:00*92.99000*92.99000*93.04000*92.97000
01/04/2007 18:55:00*92.99000*92.99000*92.99000*92.94000
01/04/2007 19:00:00*92.99000*93.02000*93.04000*92.97000
01/04/2007 19:05:00*93.02000*93.05000*93.06000*93.02000
01/04/2007 19:10:00*93.05000*93.03000*93.10000*93.02000
01/04/2007 19:15:00*93.03000*93.01000*93.05000*93.01000
01/04/2007 19:20:00*93.01000*92.94000*93.01000*92.94000
01/04/2007 19:25:00*92.94000*92.94000*92.95000*92.90000
01/04/2007 19:30:00*92.94000*92.91000*92.95000*92.91000
01/04/2007 19:35:00*92.91000*92.88000*92.93000*92.87000
01/04/2007 19:40:00*92.88000*92.80000*92.88000*92.80000
01/04/2007 19:45:00*92.80000*92.73000*92.80000*92.72000
01/04/2007 19:50:00*92.73000*92.64000*92.77000*92.62000
01/04/2007 19:55:00*92.64000*92.66000*92.68000*92.64000
01/04/2007 20:00:00*92.66000*92.54000*92.66000*92.52000
01/04/2007 20:05:00*92.54000*92.50000*92.59000*92.50000
01/04/2007 20:10:00*92.50000*92.55000*92.55000*92.48000
01/04/2007 20:15:00*92.55000*92.57000*92.63000*92.55000
01/04/2007 20:20:00*92.57000*92.61000*92.61000*92.55000
01/04/2007 20:25:00*92.61000*92.74000*92.74000*92.61000
01/04/2007 20:30:00*92.74000*92.74000*92.76000*92.71000
01/04/2007 20:35:00*92.74000*92.80000*92.81000*92.72000
01/04/2007 20:40:00*92.80000*92.81000*92.84000*92.76000
01/04/2007 20:45:00*92.81000*92.84000*92.85000*92.80000
01/04/2007 20:50:00*92.84000*92.81000*92.85000*92.81000
01/04/2007 20:55:00*92.81000*92.86000*92.86000*92.80000
01/04/2007 21:00:00*92.86000*92.82000*92.89000*92.81000
01/04/2007 21:05:00*92.82000*92.79000*92.82000*92.79000
01/04/2007 21:10:00*92.79000*92.81000*92.82000*92.78000
01/04/2007 21:15:00*92.81000*92.74000*92.82000*92.74000
01/04/2007 21:20:00*92.74000*92.75000*92.77000*92.74000
01/04/2007 21:25:00*92.75000*92.77000*92.79000*92.74000
01/04/2007 21:30:00*92.77000*92.80000*92.82000*92.76000
01/04/2007 21:35:00*92.80000*92.79000*92.81000*92.78000
01/04/2007 21:40:00*92.79000*92.77000*92.79000*92.76000
01/04/2007 21:45:00*92.77000*92.76000*92.77000*92.74000
01/04/2007 21:50:00*92.76000*92.80000*92.80000*92.75000
01/04/2007 21:55:00*92.80000*92.78000*92.81000*92.77000
01/04/2007 22:00:00*92.78000*92.75000*92.78000*92.74000
01/04/2007 22:05:00*92.75000*92.68000*92.75000*92.66000
01/04/2007 22:10:00*92.68000*92.72000*92.72000*92.68000
01/04/2007 22:15:00*92.72000*92.74000*92.75000*92.71000
01/04/2007 22:20:00*92.74000*92.75000*92.77000*92.73000
01/04/2007 22:25:00*92.75000*92.74000*92.76000*92.73000
01/04/2007 22:30:00*92.74000*92.73000*92.75000*92.71000
01/04/2007 22:35:00*92.73000*92.70000*92.73000*92.70000
01/04/2007 22:40:00*92.70000*92.65000*92.71000*92.63000
01/04/2007 22:45:00*92.65000*92.59000*92.65000*92.57000
01/04/2007 22:50:00*92.59000*92.59000*92.60000*92.55000
01/04/2007 22:55:00*92.59000*92.64000*92.65000*92.59000
01/04/2007 23:00:00*92.64000*92.63000*92.65000*92.62000
01/04/2007 23:05:00*92.63000*92.60000*92.63000*92.58000
01/04/2007 23:10:00*92.60000*92.53000*92.63000*92.53000
01/04/2007 23:15:00*92.53000*92.57000*92.58000*92.53000
01/04/2007 23:20:00*92.57000*92.54000*92.58000*92.54000
01/04/2007 23:25:00*92.54000*92.51000*92.55000*92.50000
01/04/2007 23:30:00*92.51000*92.54000*92.54000*92.51000
01/04/2007 23:35:00*92.54000*92.51000*92.54000*92.50000
01/04/2007 23:40:00*92.51000*92.52000*92.52000*92.48000
01/04/2007 23:45:00*92.52000*92.52000*92.54000*92.51000
01/04/2007 23:50:00*92.52000*92.54000*92.54000*92.50000
01/04/2007 23:55:00*92.54000*92.52000*92.55000*92.52000
01/05/2007 00:00:00*92.52000*92.52000*92.53000*92.50000
01/05/2007 00:05:00*92.52000*92.53000*92.54000*92.50000
01/05/2007 00:10:00*92.53000*92.55000*92.56000*92.52000
01/05/2007 00:15:00*92.55000*92.57000*92.57000*92.54000
01/05/2007 00:20:00*92.57000*92.60000*92.62000*92.57000
01/05/2007 00:25:00*92.60000*92.65000*92.65000*92.60000
01/05/2007 00:30:00*92.65000*92.65000*92.69000*92.65000
01/05/2007 00:35:00*92.65000*92.67000*92.69000*92.65000
01/05/2007 00:40:00*92.67000*92.68000*92.70000*92.67000
01/05/2007 00:45:00*92.68000*92.69000*92.71000*92.67000
01/05/2007 00:50:00*92.69000*92.71000*92.72000*92.68000
01/05/2007 00:55:00*92.71000*92.72000*92.73000*92.70000
01/05/2007 01:00:00*92.72000*92.71000*92.75000*92.69000
01/05/2007 01:05:00*92.71000*92.74000*92.74000*92.69000
01/05/2007 01:10:00*92.74000*92.64000*92.76000*92.64000
01/05/2007 01:15:00*92.64000*92.58000*92.65000*92.55000
01/05/2007 01:20:00*92.58000*92.59000*92.59000*92.57000
01/05/2007 01:25:00*92.59000*92.57000*92.59000*92.53000
01/05/2007 01:30:00*92.57000*92.54000*92.57000*92.54000
01/05/2007 01:35:00*92.54000*92.56000*92.57000*92.54000
01/05/2007 01:40:00*92.56000*92.59000*92.60000*92.55000
01/05/2007 01:45:00*92.59000*92.56000*92.60000*92.54000
01/05/2007 01:50:00*92.56000*92.55000*92.58000*92.54000
01/05/2007 01:55:00*92.55000*92.52000*92.55000*92.50000
01/05/2007 02:00:00*92.52000*92.46000*92.54000*92.45000
01/05/2007 02:05:00*92.46000*92.44000*92.50000*92.43000
01/05/2007 02:10:00*92.44000*92.41000*92.44000*92.40000
01/05/2007 02:15:00*92.41000*92.46000*92.46000*92.41000
01/05/2007 02:20:00*92.46000*92.50000*92.51000*92.42000
01/05/2007 02:25:00*92.50000*92.50000*92.55000*92.49000
01/05/2007 02:30:00*92.50000*92.65000*92.65000*92.46000
01/05/2007 02:35:00*92.65000*92.62000*92.67000*92.58000
01/05/2007 02:40:00*92.62000*92.64000*92.64000*92.58000
01/05/2007 02:45:00*92.64000*92.67000*92.68000*92.64000
01/05/2007 02:50:00*92.67000*92.73000*92.76000*92.65000
01/05/2007 02:55:00*92.73000*92.77000*92.78000*92.73000
01/05/2007 03:00:00*92.77000*92.80000*92.81000*92.76000
01/05/2007 03:05:00*92.80000*92.83000*92.86000*92.77000
01/05/2007 03:10:00*92.83000*92.81000*92.83000*92.80000
01/05/2007 03:15:00*92.81000*92.81000*92.81000*92.78000
01/05/2007 03:20:00*92.81000*92.68000*92.81000*92.67000
01/05/2007 03:25:00*92.68000*92.59000*92.68000*92.56000
01/05/2007 03:30:00*92.59000*92.53000*92.59000*92.52000
01/05/2007 03:35:00*92.53000*92.47000*92.54000*92.42000
01/05/2007 03:40:00*92.47000*92.45000*92.51000*92.43000
01/05/2007 03:45:00*92.45000*92.50000*92.52000*92.44000
01/05/2007 03:50:00*92.50000*92.52000*92.54000*92.49000
01/05/2007 03:55:00*92.52000*92.54000*92.54000*92.48000
01/05/2007 04:00:00*92.54000*92.51000*92.56000*92.51000
01/05/2007 04:05:00*92.51000*92.47000*92.52000*92.43000
01/05/2007 04:10:00*92.47000*92.46000*92.48000*92.44000
01/05/2007 04:15:00*92.46000*92.46000*92.48000*92.45000
01/05/2007 04:20:00*92.46000*92.50000*92.52000*92.43000
01/05/2007 04:25:00*92.50000*92.54000*92.56000*92.49000
01/05/2007 04:30:00*92.54000*92.54000*92.59000*92.53000
01/05/2007 04:35:00*92.54000*92.62000*92.63000*92.54000
01/05/2007 04:40:00*92.62000*92.60000*92.63000*92.56000
01/05/2007 04:45:00*92.60000*92.57000*92.63000*92.56000
01/05/2007 04:50:00*92.57000*92.60000*92.62000*92.57000
01/05/2007 04:55:00*92.60000*92.60000*92.61000*92.56000
01/05/2007 05:00:00*92.60000*92.65000*92.65000*92.58000
01/05/2007 05:05:00*92.65000*92.63000*92.67000*92.63000
01/05/2007 05:10:00*92.63000*92.69000*92.72000*92.63000
01/05/2007 05:15:00*92.69000*92.69000*92.70000*92.68000
01/05/2007 05:20:00*92.69000*92.76000*92.76000*92.68000
01/05/2007 05:25:00*92.76000*92.74000*92.82000*92.73000
01/05/2007 05:30:00*92.74000*92.69000*92.74000*92.69000
01/05/2007 05:35:00*92.69000*92.70000*92.73000*92.67000
01/05/2007 05:40:00*92.70000*92.71000*92.72000*92.68000
01/05/2007 05:45:00*92.71000*92.69000*92.72000*92.69000
01/05/2007 05:50:00*92.69000*92.65000*92.71000*92.65000
01/05/2007 05:55:00*92.65000*92.65000*92.67000*92.64000
01/05/2007 06:00:00*92.65000*92.67000*92.69000*92.65000
01/05/2007 06:05:00*92.67000*92.63000*92.68000*92.63000
01/05/2007 06:10:00*92.63000*92.65000*92.68000*92.63000
01/05/2007 06:15:00*92.65000*92.67000*92.68000*92.65000
01/05/2007 06:20:00*92.67000*92.62000*92.67000*92.61000
01/05/2007 06:25:00*92.62000*92.60000*92.62000*92.59000
01/05/2007 06:30:00*92.60000*92.62000*92.64000*92.59000
01/05/2007 06:35:00*92.62000*92.62000*92.62000*92.60000
01/05/2007 06:40:00*92.62000*92.61000*92.63000*92.60000
01/05/2007 06:45:00*92.61000*92.60000*92.61000*92.57000
01/05/2007 06:50:00*92.60000*92.52000*92.61000*92.50000
01/05/2007 06:55:00*92.52000*92.55000*92.56000*92.51000
01/05/2007 07:00:00*92.55000*92.62000*92.63000*92.53000
01/05/2007 07:05:00*92.62000*92.60000*92.67000*92.60000
01/05/2007 07:10:00*92.60000*92.65000*92.68000*92.60000
01/05/2007 07:15:00*92.65000*92.58000*92.67000*92.58000
01/05/2007 07:20:00*92.58000*92.65000*92.69000*92.58000
01/05/2007 07:25:00*92.65000*92.68000*92.72000*92.63000
01/05/2007 07:30:00*92.68000*92.71000*92.72000*92.65000
01/05/2007 07:35:00*92.71000*92.70000*92.76000*92.70000
01/05/2007 07:40:00*92.70000*92.76000*92.76000*92.70000
01/05/2007 07:45:00*92.76000*92.63000*92.77000*92.63000
01/05/2007 07:50:00*92.63000*92.60000*92.65000*92.58000
01/05/2007 07:55:00*92.60000*92.56000*92.60000*92.56000
01/05/2007 08:00:00*92.56000*92.56000*92.58000*92.55000
01/05/2007 08:05:00*92.56000*92.55000*92.59000*92.55000
01/05/2007 08:10:00*92.55000*92.54000*92.56000*92.52000
01/05/2007 08:15:00*92.54000*92.52000*92.54000*92.48000
01/05/2007 08:20:00*92.52000*92.50000*92.57000*92.49000
01/05/2007 08:25:00*92.50000*92.51000*92.53000*92.49000
01/05/2007 08:30:00*92.51000*92.58000*92.60000*92.49000
01/05/2007 08:35:00*92.58000*92.49000*92.71000*92.31000
01/05/2007 08:40:00*92.49000*92.43000*92.59000*92.43000
01/05/2007 08:45:00*92.43000*92.55000*92.56000*92.41000
01/05/2007 08:50:00*92.55000*92.53000*92.58000*92.50000
01/05/2007 08:55:00*92.53000*92.59000*92.61000*92.53000
01/05/2007 09:00:00*92.59000*92.65000*92.65000*92.55000
01/05/2007 09:05:00*92.65000*92.68000*92.70000*92.61000
01/05/2007 09:10:00*92.68000*92.70000*92.75000*92.68000
01/05/2007 09:15:00*92.70000*92.79000*92.80000*92.69000
01/05/2007 09:20:00*92.79000*92.88000*92.89000*92.78000
01/05/2007 09:25:00*92.88000*92.90000*92.92000*92.86000
01/05/2007 09:30:00*92.90000*92.85000*92.91000*92.85000
01/05/2007 09:35:00*92.85000*92.85000*92.87000*92.82000
01/05/2007 09:40:00*92.85000*92.80000*92.88000*92.80000
01/05/2007 09:45:00*92.80000*92.78000*92.81000*92.75000
01/05/2007 09:50:00*92.78000*92.82000*92.82000*92.76000
01/05/2007 09:55:00*92.82000*92.77000*92.83000*92.76000
01/05/2007 10:00:00*92.77000*92.61000*92.78000*92.60000
01/05/2007 10:05:00*92.61000*92.63000*92.64000*92.59000
01/05/2007 10:10:00*92.63000*92.59000*92.64000*92.56000
01/05/2007 10:15:00*92.59000*92.64000*92.64000*92.56000
01/05/2007 10:20:00*92.64000*92.64000*92.65000*92.60000
01/05/2007 10:25:00*92.64000*92.60000*92.65000*92.58000
01/05/2007 10:30:00*92.60000*92.56000*92.60000*92.55000
01/05/2007 10:35:00*92.56000*92.55000*92.59000*92.55000
01/05/2007 10:40:00*92.55000*92.53000*92.55000*92.51000
01/05/2007 10:45:00*92.53000*92.53000*92.56000*92.52000
01/05/2007 10:50:00*92.53000*92.55000*92.57000*92.52000
01/05/2007 10:55:00*92.55000*92.54000*92.58000*92.51000
01/05/2007 11:00:00*92.54000*92.50000*92.54000*92.46000
01/05/2007 11:05:00*92.50000*92.53000*92.57000*92.50000
01/05/2007 11:10:00*92.53000*92.49000*92.54000*92.47000
01/05/2007 11:15:00*92.49000*92.46000*92.51000*92.45000
01/05/2007 11:20:00*92.46000*92.44000*92.47000*92.44000
01/05/2007 11:25:00*92.44000*92.46000*92.49000*92.42000
01/05/2007 11:30:00*92.46000*92.43000*92.46000*92.39000
01/05/2007 11:35:00*92.43000*92.42000*92.44000*92.39000
01/05/2007 11:40:00*92.42000*92.49000*92.50000*92.42000
01/05/2007 11:45:00*92.49000*92.52000*92.53000*92.48000
01/05/2007 11:50:00*92.52000*92.51000*92.53000*92.50000
01/05/2007 11:55:00*92.51000*92.53000*92.55000*92.51000
01/05/2007 12:00:00*92.53000*92.57000*92.57000*92.51000
01/05/2007 12:05:00*92.57000*92.59000*92.61000*92.55000
01/05/2007 12:10:00*92.59000*92.60000*92.62000*92.55000
01/05/2007 12:15:00*92.60000*92.61000*92.62000*92.57000
01/05/2007 12:20:00*92.61000*92.62000*92.62000*92.59000
01/05/2007 12:25:00*92.62000*92.59000*92.63000*92.59000
01/05/2007 12:30:00*92.59000*92.61000*92.61000*92.59000
01/05/2007 12:35:00*92.61000*92.63000*92.63000*92.61000
01/05/2007 12:40:00*92.63000*92.58000*92.65000*92.58000
01/05/2007 12:45:00*92.58000*92.59000*92.63000*92.58000
01/05/2007 12:50:00*92.59000*92.65000*92.65000*92.59000
01/05/2007 12:55:00*92.65000*92.59000*92.65000*92.58000
01/05/2007 13:00:00*92.59000*92.61000*92.61000*92.58000
01/05/2007 13:05:00*92.61000*92.62000*92.63000*92.59000
01/05/2007 13:10:00*92.62000*92.59000*92.62000*92.58000
01/05/2007 13:15:00*92.59000*92.50000*92.60000*92.49000
01/05/2007 13:20:00*92.50000*92.46000*92.50000*92.45000
01/05/2007 13:25:00*92.46000*92.46000*92.46000*92.42000
01/05/2007 13:30:00*92.46000*92.44000*92.47000*92.42000
01/05/2007 13:35:00*92.44000*92.49000*92.49000*92.43000
01/05/2007 13:40:00*92.49000*92.48000*92.51000*92.48000
01/05/2007 13:45:00*92.48000*92.44000*92.48000*92.43000
01/05/2007 13:50:00*92.44000*92.45000*92.46000*92.43000
01/05/2007 13:55:00*92.45000*92.46000*92.49000*92.45000
01/05/2007 14:00:00*92.46000*92.44000*92.46000*92.43000
01/05/2007 14:05:00*92.44000*92.44000*92.46000*92.43000
01/05/2007 14:10:00*92.44000*92.44000*92.46000*92.41000
01/05/2007 14:15:00*92.44000*92.42000*92.44000*92.41000
01/05/2007 14:20:00*92.42000*92.40000*92.42000*92.39000
01/05/2007 14:25:00*92.40000*92.40000*92.40000*92.36000
01/05/2007 14:30:00*92.40000*92.40000*92.42000*92.37000
01/05/2007 14:35:00*92.40000*92.39000*92.41000*92.38000
01/05/2007 14:40:00*92.39000*92.37000*92.40000*92.37000
01/05/2007 14:45:00*92.37000*92.37000*92.38000*92.37000
01/05/2007 14:50:00*92.37000*92.33000*92.37000*92.31000
01/05/2007 14:55:00*92.33000*92.32000*92.33000*92.30000
01/05/2007 15:00:00*92.32000*92.30000*92.34000*92.29000
01/05/2007 15:05:00*92.30000*92.30000*92.35000*92.30000
01/05/2007 15:10:00*92.30000*92.31000*92.32000*92.30000
01/05/2007 15:15:00*92.31000*92.37000*92.37000*92.30000
01/05/2007 15:20:00*92.37000*92.37000*92.39000*92.34000
01/05/2007 15:25:00*92.37000*92.37000*92.38000*92.36000
01/05/2007 15:30:00*92.37000*92.36000*92.39000*92.36000
01/05/2007 15:35:00*92.36000*92.39000*92.39000*92.36000
01/05/2007 15:40:00*92.39000*92.42000*92.42000*92.37000
01/05/2007 15:45:00*92.42000*92.38000*92.42000*92.38000
01/05/2007 15:50:00*92.38000*92.41000*92.41000*92.35000
01/05/2007 15:55:00*92.41000*92.40000*92.41000*92.39000
01/05/2007 16:00:00*92.40000*92.44000*92.44000*92.39000
01/05/2007 16:05:00*92.44000*92.41000*92.45000*92.41000
01/05/2007 16:10:00*92.44500*92.45000*92.47000*92.42000
01/05/2007 16:15:00*92.40000*92.39000*92.41000*92.38000
01/05/2007 16:20:00*92.43500*92.37000*92.43500*92.35500
01/05/2007 16:25:00*92.33000*92.35000*92.37000*92.33000
01/05/2007 16:30:00*92.35000*92.36000*92.37000*92.35000
01/05/2007 16:35:00*92.40500*92.39500*92.42500*92.39500
01/05/2007 16:40:00*92.39500*92.38500*92.40000*92.35500
01/05/2007 16:45:00*92.38000*92.39500*92.41000*92.37500
01/05/2007 16:50:00*92.37500*92.37000*92.42000*92.35500
01/05/2007 16:55:00*92.37000*92.41000*92.43500*92.35500
01/05/2007 17:00:00*92.40500*92.37500*92.45000*92.37500
