03/04/2007 17:05:00*91.16000*91.16000*91.18000*91.15000
03/04/2007 17:10:00*91.16000*91.21000*91.22000*91.16000
03/04/2007 17:15:00*91.21000*91.22000*91.22000*91.19000
03/04/2007 17:20:00*91.22000*91.17000*91.22000*91.16000
03/04/2007 17:25:00*91.17000*91.19000*91.20000*91.16000
03/04/2007 17:30:00*91.19000*91.16000*91.22000*91.15000
03/04/2007 17:35:00*91.16000*91.19000*91.19000*91.15000
03/04/2007 17:40:00*91.19000*91.21000*91.22000*91.17000
03/04/2007 17:45:00*91.21000*91.19000*91.22000*91.19000
03/04/2007 17:50:00*91.19000*91.18000*91.20000*91.18000
03/04/2007 17:55:00*91.18000*91.21000*91.21000*91.18000
03/04/2007 18:00:00*91.21000*91.20000*91.21000*91.18000
03/04/2007 18:05:00*91.20000*91.11000*91.20000*91.11000
03/04/2007 18:10:00*91.11000*91.09000*91.15000*91.09000
03/04/2007 18:15:00*91.09000*91.09000*91.10000*91.06000
03/04/2007 18:20:00*91.09000*91.07000*91.11000*91.06000
03/04/2007 18:25:00*91.07000*90.91000*91.07000*90.90000
03/04/2007 18:30:00*90.91000*90.86000*90.91000*90.84000
03/04/2007 18:35:00*90.86000*90.66000*90.86000*90.64000
03/04/2007 18:40:00*90.66000*90.71000*90.77000*90.57000
03/04/2007 18:45:00*90.71000*90.78000*90.87000*90.70000
03/04/2007 18:50:00*90.78000*90.64000*90.81000*90.63000
03/04/2007 18:55:00*90.64000*90.61000*90.64000*90.48000
03/04/2007 19:00:00*90.61000*90.51000*90.65000*90.50000
03/04/2007 19:05:00*90.51000*90.17000*90.51000*90.15000
03/04/2007 19:10:00*90.17000*90.08000*90.29000*90.08000
03/04/2007 19:15:00*90.08000*89.97000*90.08000*89.88000
03/04/2007 19:20:00*89.97000*90.09000*90.11000*89.97000
03/04/2007 19:25:00*90.09000*90.19000*90.21000*90.09000
03/04/2007 19:30:00*90.19000*90.25000*90.29000*90.19000
03/04/2007 19:35:00*90.25000*90.25000*90.30000*90.24000
03/04/2007 19:40:00*90.25000*90.19000*90.29000*90.19000
03/04/2007 19:45:00*90.19000*90.01000*90.20000*89.96000
03/04/2007 19:50:00*90.01000*89.98000*90.04000*89.95000
03/04/2007 19:55:00*89.98000*89.94000*89.99000*89.87000
03/04/2007 20:00:00*89.94000*90.13000*90.13000*89.92000
03/04/2007 20:05:00*90.13000*90.10000*90.16000*90.04000
03/04/2007 20:10:00*90.10000*90.11000*90.13000*90.09000
03/04/2007 20:15:00*90.11000*90.03000*90.13000*90.03000
03/04/2007 20:20:00*90.03000*90.09000*90.09000*89.95000
03/04/2007 20:25:00*90.09000*90.11000*90.13000*90.01000
03/04/2007 20:30:00*90.11000*90.09000*90.13000*90.08000
03/04/2007 20:35:00*90.09000*89.87000*90.11000*89.83000
03/04/2007 20:40:00*89.87000*89.96000*89.97000*89.87000
03/04/2007 20:45:00*89.96000*89.95000*89.97000*89.89000
03/04/2007 20:50:00*89.95000*89.89000*89.95000*89.88000
03/04/2007 20:55:00*89.89000*89.78000*89.91000*89.75000
03/04/2007 21:00:00*89.78000*89.87000*89.91000*89.78000
03/04/2007 21:05:00*89.87000*89.91000*89.91000*89.85000
03/04/2007 21:10:00*89.91000*89.93000*89.93000*89.86000
03/04/2007 21:15:00*89.93000*89.91000*89.94000*89.90000
03/04/2007 21:20:00*89.91000*90.00000*90.00000*89.88000
03/04/2007 21:25:00*90.00000*90.04000*90.11000*89.97000
03/04/2007 21:30:00*90.04000*90.11000*90.13000*90.03000
03/04/2007 21:35:00*90.11000*90.07000*90.17000*90.06000
03/04/2007 21:40:00*90.07000*90.02000*90.07000*89.99000
03/04/2007 21:45:00*90.02000*90.03000*90.10000*90.02000
03/04/2007 21:50:00*90.03000*90.00000*90.06000*89.99000
03/04/2007 21:55:00*90.00000*89.96000*90.00000*89.96000
03/04/2007 22:00:00*89.96000*89.93000*89.98000*89.92000
03/04/2007 22:05:00*89.93000*89.87000*89.94000*89.85000
03/04/2007 22:10:00*89.87000*89.91000*89.91000*89.86000
03/04/2007 22:15:00*89.91000*89.96000*89.97000*89.90000
03/04/2007 22:20:00*89.96000*89.96000*90.00000*89.93000
03/04/2007 22:25:00*89.96000*89.93000*89.98000*89.93000
03/04/2007 22:30:00*89.93000*89.91000*89.93000*89.91000
03/04/2007 22:35:00*89.91000*89.90000*89.92000*89.90000
03/04/2007 22:40:00*89.90000*89.91000*89.92000*89.87000
03/04/2007 22:45:00*89.91000*89.77000*89.91000*89.73000
03/04/2007 22:50:00*89.77000*89.86000*89.87000*89.77000
03/04/2007 22:55:00*89.86000*89.87000*89.89000*89.86000
03/04/2007 23:00:00*89.87000*89.89000*89.89000*89.86000
03/04/2007 23:05:00*89.89000*89.90000*89.91000*89.88000
03/04/2007 23:10:00*89.90000*89.91000*89.91000*89.86000
03/04/2007 23:15:00*89.91000*89.91000*89.92000*89.90000
03/04/2007 23:20:00*89.91000*89.90000*89.91000*89.88000
03/04/2007 23:25:00*89.90000*89.87000*89.90000*89.87000
03/04/2007 23:30:00*89.87000*89.78000*89.88000*89.78000
03/04/2007 23:35:00*89.78000*89.67000*89.78000*89.65000
03/04/2007 23:40:00*89.67000*89.68000*89.76000*89.67000
03/04/2007 23:45:00*89.68000*89.69000*89.69000*89.59000
03/04/2007 23:50:00*89.69000*89.75000*89.79000*89.69000
03/04/2007 23:55:00*89.75000*89.80000*89.84000*89.74000
03/05/2007 00:00:00*89.80000*89.83000*89.84000*89.78000
03/05/2007 00:05:00*89.83000*89.93000*89.93000*89.83000
03/05/2007 00:10:00*89.93000*89.89000*89.95000*89.89000
03/05/2007 00:15:00*89.89000*89.83000*89.91000*89.81000
03/05/2007 00:20:00*89.83000*89.85000*89.89000*89.81000
03/05/2007 00:25:00*89.85000*89.83000*89.89000*89.80000
03/05/2007 00:30:00*89.83000*89.88000*89.89000*89.83000
03/05/2007 00:35:00*89.88000*89.95000*89.98000*89.87000
03/05/2007 00:40:00*89.95000*89.85000*89.95000*89.84000
03/05/2007 00:45:00*89.85000*89.81000*89.87000*89.79000
03/05/2007 00:50:00*89.81000*89.75000*89.82000*89.75000
03/05/2007 00:55:00*89.75000*89.67000*89.78000*89.63000
03/05/2007 01:00:00*89.67000*89.71000*89.74000*89.65000
03/05/2007 01:05:00*89.71000*89.74000*89.78000*89.70000
03/05/2007 01:10:00*89.74000*89.72000*89.75000*89.65000
03/05/2007 01:15:00*89.72000*89.68000*89.72000*89.68000
03/05/2007 01:20:00*89.68000*89.69000*89.75000*89.68000
03/05/2007 01:25:00*89.69000*89.73000*89.76000*89.68000
03/05/2007 01:30:00*89.73000*89.77000*89.77000*89.72000
03/05/2007 01:35:00*89.77000*89.79000*89.80000*89.76000
03/05/2007 01:40:00*89.79000*89.79000*89.84000*89.79000
03/05/2007 01:45:00*89.79000*89.75000*89.80000*89.75000
03/05/2007 01:50:00*89.75000*89.77000*89.80000*89.70000
03/05/2007 01:55:00*89.77000*89.67000*89.77000*89.67000
03/05/2007 02:00:00*89.67000*89.61000*89.67000*89.57000
03/05/2007 02:05:00*89.61000*89.59000*89.65000*89.57000
03/05/2007 02:10:00*89.59000*89.42000*89.59000*89.41000
03/05/2007 02:15:00*89.42000*89.32000*89.48000*89.29000
03/05/2007 02:20:00*89.32000*89.31000*89.35000*89.18000
03/05/2007 02:25:00*89.31000*89.42000*89.51000*89.29000
03/05/2007 02:30:00*89.42000*89.36000*89.46000*89.34000
03/05/2007 02:35:00*89.36000*89.39000*89.43000*89.32000
03/05/2007 02:40:00*89.39000*89.39000*89.47000*89.37000
03/05/2007 02:45:00*89.39000*89.41000*89.49000*89.39000
03/05/2007 02:50:00*89.41000*89.48000*89.56000*89.40000
03/05/2007 02:55:00*89.48000*89.41000*89.50000*89.41000
03/05/2007 03:00:00*89.41000*89.40000*89.45000*89.38000
03/05/2007 03:05:00*89.40000*89.42000*89.45000*89.39000
03/05/2007 03:10:00*89.42000*89.41000*89.48000*89.39000
03/05/2007 03:15:00*89.41000*89.33000*89.46000*89.29000
03/05/2007 03:20:00*89.33000*89.33000*89.38000*89.29000
03/05/2007 03:25:00*89.33000*89.40000*89.42000*89.30000
03/05/2007 03:30:00*89.40000*89.40000*89.43000*89.36000
03/05/2007 03:35:00*89.40000*89.40000*89.45000*89.38000
03/05/2007 03:40:00*89.40000*89.49000*89.53000*89.36000
03/05/2007 03:45:00*89.49000*89.38000*89.51000*89.36000
03/05/2007 03:50:00*89.38000*89.38000*89.45000*89.37000
03/05/2007 03:55:00*89.38000*89.41000*89.41000*89.35000
03/05/2007 04:00:00*89.41000*89.47000*89.51000*89.40000
03/05/2007 04:05:00*89.47000*89.45000*89.50000*89.43000
03/05/2007 04:10:00*89.45000*89.48000*89.50000*89.43000
03/05/2007 04:15:00*89.48000*89.45000*89.49000*89.42000
03/05/2007 04:20:00*89.45000*89.40000*89.45000*89.39000
03/05/2007 04:25:00*89.40000*89.39000*89.40000*89.35000
03/05/2007 04:30:00*89.39000*89.43000*89.49000*89.39000
03/05/2007 04:35:00*89.43000*89.34000*89.44000*89.33000
03/05/2007 04:40:00*89.34000*89.45000*89.46000*89.34000
03/05/2007 04:45:00*89.45000*89.48000*89.50000*89.44000
03/05/2007 04:50:00*89.48000*89.48000*89.51000*89.45000
03/05/2007 04:55:00*89.48000*89.40000*89.49000*89.38000
03/05/2007 05:00:00*89.40000*89.32000*89.40000*89.31000
03/05/2007 05:05:00*89.32000*89.32000*89.40000*89.32000
03/05/2007 05:10:00*89.32000*89.39000*89.40000*89.28000
03/05/2007 05:15:00*89.39000*89.37000*89.40000*89.33000
03/05/2007 05:20:00*89.37000*89.27000*89.38000*89.27000
03/05/2007 05:25:00*89.27000*89.26000*89.27000*89.19000
03/05/2007 05:30:00*89.26000*89.19000*89.26000*89.15000
03/05/2007 05:35:00*89.19000*89.23000*89.25000*89.19000
03/05/2007 05:40:00*89.23000*89.25000*89.27000*89.19000
03/05/2007 05:45:00*89.25000*89.26000*89.28000*89.23000
03/05/2007 05:50:00*89.26000*89.24000*89.26000*89.20000
03/05/2007 05:55:00*89.24000*89.22000*89.28000*89.21000
03/05/2007 06:00:00*89.22000*89.24000*89.25000*89.22000
03/05/2007 06:05:00*89.24000*89.23000*89.24000*89.20000
03/05/2007 06:10:00*89.23000*89.24000*89.24000*89.19000
03/05/2007 06:15:00*89.24000*89.27000*89.30000*89.23000
03/05/2007 06:20:00*89.27000*89.31000*89.33000*89.21000
03/05/2007 06:25:00*89.31000*89.38000*89.40000*89.31000
03/05/2007 06:30:00*89.38000*89.38000*89.43000*89.36000
03/05/2007 06:35:00*89.38000*89.39000*89.41000*89.38000
03/05/2007 06:40:00*89.39000*89.36000*89.40000*89.34000
03/05/2007 06:45:00*89.36000*89.38000*89.42000*89.32000
03/05/2007 06:50:00*89.38000*89.40000*89.41000*89.36000
03/05/2007 06:55:00*89.40000*89.45000*89.47000*89.37000
03/05/2007 07:00:00*89.45000*89.46000*89.47000*89.40000
03/05/2007 07:05:00*89.46000*89.43000*89.49000*89.40000
03/05/2007 07:10:00*89.43000*89.57000*89.57000*89.43000
03/05/2007 07:15:00*89.57000*89.53000*89.60000*89.53000
03/05/2007 07:20:00*89.53000*89.47000*89.53000*89.47000
03/05/2007 07:25:00*89.47000*89.50000*89.53000*89.45000
03/05/2007 07:30:00*89.50000*89.48000*89.53000*89.48000
03/05/2007 07:35:00*89.48000*89.46000*89.55000*89.46000
03/05/2007 07:40:00*89.46000*89.45000*89.47000*89.40000
03/05/2007 07:45:00*89.45000*89.45000*89.46000*89.41000
03/05/2007 07:50:00*89.45000*89.45000*89.48000*89.41000
03/05/2007 07:55:00*89.45000*89.45000*89.46000*89.43000
03/05/2007 08:00:00*89.45000*89.52000*89.55000*89.44000
03/05/2007 08:05:00*89.52000*89.52000*89.54000*89.50000
03/05/2007 08:10:00*89.52000*89.47000*89.52000*89.45000
03/05/2007 08:15:00*89.47000*89.28000*89.48000*89.28000
03/05/2007 08:20:00*89.28000*89.24000*89.30000*89.22000
03/05/2007 08:25:00*89.24000*89.29000*89.30000*89.23000
03/05/2007 08:30:00*89.29000*89.28000*89.34000*89.26000
03/05/2007 08:35:00*89.28000*89.26000*89.29000*89.25000
03/05/2007 08:40:00*89.26000*89.33000*89.33000*89.25000
03/05/2007 08:45:00*89.33000*89.34000*89.36000*89.30000
03/05/2007 08:50:00*89.34000*89.37000*89.40000*89.33000
03/05/2007 08:55:00*89.37000*89.30000*89.38000*89.28000
03/05/2007 09:00:00*89.30000*89.31000*89.34000*89.30000
03/05/2007 09:05:00*89.31000*89.30000*89.33000*89.27000
03/05/2007 09:10:00*89.30000*89.30000*89.33000*89.28000
03/05/2007 09:15:00*89.30000*89.24000*89.30000*89.22000
03/05/2007 09:20:00*89.24000*89.18000*89.26000*89.16000
03/05/2007 09:25:00*89.18000*89.20000*89.21000*89.16000
03/05/2007 09:30:00*89.20000*89.24000*89.27000*89.18000
03/05/2007 09:35:00*89.24000*89.24000*89.27000*89.20000
03/05/2007 09:40:00*89.24000*89.38000*89.38000*89.23000
03/05/2007 09:45:00*89.38000*89.45000*89.45000*89.33000
03/05/2007 09:50:00*89.45000*89.49000*89.51000*89.43000
03/05/2007 09:55:00*89.49000*89.60000*89.61000*89.47000
03/05/2007 10:00:00*89.60000*89.57000*89.67000*89.55000
03/05/2007 10:05:00*89.57000*89.50000*89.59000*89.41000
03/05/2007 10:10:00*89.50000*89.51000*89.52000*89.46000
03/05/2007 10:15:00*89.51000*89.85000*89.86000*89.51000
03/05/2007 10:20:00*89.85000*89.69000*89.89000*89.68000
03/05/2007 10:25:00*89.69000*89.72000*89.76000*89.69000
03/05/2007 10:30:00*89.72000*89.61000*89.72000*89.57000
03/05/2007 10:35:00*89.61000*89.65000*89.72000*89.61000
03/05/2007 10:40:00*89.65000*89.67000*89.68000*89.62000
03/05/2007 10:45:00*89.67000*89.76000*89.76000*89.66000
03/05/2007 10:50:00*89.76000*89.87000*89.88000*89.74000
03/05/2007 10:55:00*89.87000*89.81000*89.89000*89.79000
03/05/2007 11:00:00*89.81000*89.67000*89.81000*89.66000
03/05/2007 11:05:00*89.67000*89.73000*89.75000*89.63000
03/05/2007 11:10:00*89.73000*89.81000*89.82000*89.72000
03/05/2007 11:15:00*89.81000*89.82000*89.86000*89.81000
03/05/2007 11:20:00*89.82000*89.86000*89.86000*89.79000
03/05/2007 11:25:00*89.86000*89.84000*89.96000*89.83000
03/05/2007 11:30:00*89.84000*89.88000*89.89000*89.83000
03/05/2007 11:35:00*89.88000*89.82000*89.88000*89.81000
03/05/2007 11:40:00*89.82000*89.76000*89.82000*89.71000
03/05/2007 11:45:00*89.76000*89.71000*89.76000*89.71000
03/05/2007 11:50:00*89.71000*89.76000*89.77000*89.71000
03/05/2007 11:55:00*89.76000*89.71000*89.78000*89.71000
03/05/2007 12:00:00*89.71000*89.61000*89.71000*89.60000
03/05/2007 12:05:00*89.61000*89.59000*89.64000*89.58000
03/05/2007 12:10:00*89.59000*89.59000*89.61000*89.53000
03/05/2007 12:15:00*89.59000*89.62000*89.62000*89.57000
03/05/2007 12:20:00*89.62000*89.58000*89.62000*89.56000
03/05/2007 12:25:00*89.58000*89.57000*89.59000*89.55000
03/05/2007 12:30:00*89.57000*89.57000*89.59000*89.56000
03/05/2007 12:35:00*89.57000*89.59000*89.59000*89.53000
03/05/2007 12:40:00*89.59000*89.58000*89.64000*89.58000
03/05/2007 12:45:00*89.58000*89.55000*89.59000*89.53000
03/05/2007 12:50:00*89.55000*89.56000*89.56000*89.50000
03/05/2007 12:55:00*89.56000*89.49000*89.56000*89.49000
03/05/2007 13:00:00*89.49000*89.46000*89.50000*89.46000
03/05/2007 13:05:00*89.46000*89.43000*89.49000*89.41000
03/05/2007 13:10:00*89.43000*89.42000*89.43000*89.40000
03/05/2007 13:15:00*89.42000*89.41000*89.42000*89.39000
03/05/2007 13:20:00*89.41000*89.42000*89.45000*89.40000
03/05/2007 13:25:00*89.42000*89.35000*89.42000*89.35000
03/05/2007 13:30:00*89.35000*89.38000*89.40000*89.34000
03/05/2007 13:35:00*89.38000*89.37000*89.40000*89.36000
03/05/2007 13:40:00*89.37000*89.39000*89.40000*89.37000
03/05/2007 13:45:00*89.39000*89.45000*89.45000*89.38000
03/05/2007 13:50:00*89.45000*89.45000*89.47000*89.43000
03/05/2007 13:55:00*89.45000*89.42000*89.47000*89.42000
03/05/2007 14:00:00*89.42000*89.42000*89.44000*89.40000
03/05/2007 14:05:00*89.42000*89.40000*89.47000*89.39000
03/05/2007 14:10:00*89.40000*89.36000*89.41000*89.35000
03/05/2007 14:15:00*89.36000*89.28000*89.37000*89.28000
03/05/2007 14:20:00*89.28000*89.28000*89.28000*89.26000
03/05/2007 14:25:00*89.28000*89.21000*89.28000*89.20000
03/05/2007 14:30:00*89.21000*89.21000*89.22000*89.20000
03/05/2007 14:35:00*89.21000*89.21000*89.22000*89.20000
03/05/2007 14:40:00*89.21000*89.30000*89.30000*89.20000
03/05/2007 14:45:00*89.30000*89.23000*89.30000*89.23000
03/05/2007 14:50:00*89.23000*89.25000*89.26000*89.23000
03/05/2007 14:55:00*89.25000*89.26000*89.26000*89.24000
03/05/2007 15:00:00*89.26000*89.20000*89.26000*89.20000
03/05/2007 15:05:00*89.20000*89.21000*89.23000*89.20000
03/05/2007 15:10:00*89.21000*89.22000*89.23000*89.20000
03/05/2007 15:15:00*89.22000*89.20000*89.23000*89.17000
03/05/2007 15:20:00*89.20000*89.26000*89.26000*89.19000
03/05/2007 15:25:00*89.26000*89.28000*89.29000*89.23000
03/05/2007 15:30:00*89.28000*89.29000*89.31000*89.26000
03/05/2007 15:35:00*89.29000*89.30000*89.30000*89.29000
03/05/2007 15:40:00*89.30000*89.28000*89.30000*89.28000
03/05/2007 15:45:00*89.28000*89.26000*89.29000*89.26000
03/05/2007 15:50:00*89.26000*89.28000*89.31000*89.24000
03/05/2007 15:55:00*89.28000*89.31000*89.32000*89.28000
03/05/2007 16:00:00*89.31000*89.25000*89.31000*89.25000
03/05/2007 16:05:00*89.25000*89.18000*89.26000*89.18000
03/05/2007 16:10:00*89.18000*89.15000*89.19000*89.11000
03/05/2007 16:15:00*89.15000*89.16000*89.17000*89.14000
03/05/2007 16:20:00*89.16000*89.08000*89.16000*89.07000
03/05/2007 16:25:00*89.08000*89.06000*89.08000*89.05000
03/05/2007 16:30:00*89.06000*89.05000*89.07000*89.04000
03/05/2007 16:35:00*89.05000*89.07000*89.08000*89.04000
03/05/2007 16:40:00*89.07000*89.06000*89.09000*89.06000
03/05/2007 16:45:00*89.06000*89.06000*89.07000*89.05000
03/05/2007 16:50:00*89.06000*89.03000*89.06000*89.02000
03/05/2007 16:55:00*89.03000*88.95000*89.03000*88.92000
03/05/2007 17:00:00*88.95000*88.95000*88.97000*88.93000
