10/03/2007 17:05:00*0.88250*0.88260*0.88260*0.88240
10/03/2007 17:10:00*0.88260*0.88260*0.88260*0.88250
10/03/2007 17:15:00*0.88260*0.88250*0.88260*0.88250
10/03/2007 17:20:00*0.88250*0.88260*0.88262*0.88250
10/03/2007 17:25:00*0.88260*0.88250*0.88260*0.88240
10/03/2007 17:30:00*0.88250*0.88260*0.88270*0.88250
10/03/2007 17:35:00*0.88260*0.88290*0.88290*0.88260
10/03/2007 17:40:00*0.88290*0.88280*0.88310*0.88260
10/03/2007 17:45:00*0.88280*0.88275*0.88290*0.88270
10/03/2007 17:50:00*0.88275*0.88250*0.88285*0.88220
10/03/2007 17:55:00*0.88250*0.88250*0.88252*0.88250
10/03/2007 18:00:00*0.88250*0.88280*0.88280*0.88250
10/03/2007 18:05:00*0.88280*0.88280*0.88300*0.88260
10/03/2007 18:10:00*0.88280*0.88290*0.88290*0.88280
10/03/2007 18:15:00*0.88290*0.88280*0.88290*0.88280
10/03/2007 18:20:00*0.88280*0.88170*0.88280*0.88072
10/03/2007 18:25:00*0.88170*0.88153*0.88220*0.88070
10/03/2007 18:30:00*0.88153*0.88180*0.88182*0.88090
10/03/2007 18:35:00*0.88180*0.88210*0.88210*0.88167
10/03/2007 18:40:00*0.88210*0.88200*0.88240*0.88180
10/03/2007 18:45:00*0.88200*0.88250*0.88260*0.88190
10/03/2007 18:50:00*0.88250*0.88231*0.88320*0.88230
10/03/2007 18:55:00*0.88231*0.88252*0.88263*0.88220
10/03/2007 19:00:00*0.88252*0.88264*0.88290*0.88228
10/03/2007 19:05:00*0.88264*0.88320*0.88337*0.88254
10/03/2007 19:10:00*0.88320*0.88290*0.88330*0.88280
10/03/2007 19:15:00*0.88290*0.88310*0.88320*0.88280
10/03/2007 19:20:00*0.88310*0.88320*0.88330*0.88300
10/03/2007 19:25:00*0.88320*0.88353*0.88360*0.88320
10/03/2007 19:30:00*0.88353*0.88410*0.88412*0.88350
10/03/2007 19:35:00*0.88410*0.88470*0.88470*0.88390
10/03/2007 19:40:00*0.88470*0.88440*0.88470*0.88410
10/03/2007 19:45:00*0.88440*0.88364*0.88440*0.88360
10/03/2007 19:50:00*0.88364*0.88420*0.88421*0.88360
10/03/2007 19:55:00*0.88420*0.88420*0.88423*0.88420
10/03/2007 20:00:00*0.88420*0.88416*0.88420*0.88410
10/03/2007 20:05:00*0.88416*0.88460*0.88470*0.88416
10/03/2007 20:10:00*0.88460*0.88400*0.88460*0.88390
10/03/2007 20:15:00*0.88400*0.88381*0.88410*0.88380
10/03/2007 20:20:00*0.88381*0.88310*0.88381*0.88300
10/03/2007 20:25:00*0.88310*0.88330*0.88350*0.88300
10/03/2007 20:30:00*0.88330*0.88370*0.88380*0.88330
10/03/2007 20:35:00*0.88370*0.88380*0.88390*0.88360
10/03/2007 20:40:00*0.88380*0.88390*0.88390*0.88350
10/03/2007 20:45:00*0.88390*0.88420*0.88450*0.88390
10/03/2007 20:50:00*0.88420*0.88390*0.88420*0.88370
10/03/2007 20:55:00*0.88390*0.88380*0.88400*0.88370
10/03/2007 21:00:00*0.88380*0.88420*0.88420*0.88380
10/03/2007 21:05:00*0.88420*0.88400*0.88450*0.88400
10/03/2007 21:10:00*0.88400*0.88340*0.88420*0.88330
10/03/2007 21:15:00*0.88340*0.88380*0.88390*0.88340
10/03/2007 21:20:00*0.88380*0.88370*0.88380*0.88350
10/03/2007 21:25:00*0.88370*0.88410*0.88440*0.88370
10/03/2007 21:30:00*0.88410*0.88390*0.88420*0.88260
10/03/2007 21:35:00*0.88390*0.88410*0.88430*0.88390
10/03/2007 21:40:00*0.88410*0.88449*0.88500*0.88410
10/03/2007 21:45:00*0.88449*0.88430*0.88450*0.88421
10/03/2007 21:50:00*0.88430*0.88440*0.88450*0.88420
10/03/2007 21:55:00*0.88440*0.88450*0.88450*0.88440
10/03/2007 22:00:00*0.88450*0.88460*0.88460*0.88440
10/03/2007 22:05:00*0.88460*0.88430*0.88470*0.88420
10/03/2007 22:10:00*0.88430*0.88440*0.88450*0.88430
10/03/2007 22:15:00*0.88440*0.88360*0.88440*0.88360
10/03/2007 22:20:00*0.88360*0.88370*0.88370*0.88338
10/03/2007 22:25:00*0.88370*0.88410*0.88410*0.88360
10/03/2007 22:30:00*0.88410*0.88400*0.88410*0.88400
10/03/2007 22:35:00*0.88400*0.88420*0.88420*0.88400
10/03/2007 22:40:00*0.88420*0.88405*0.88430*0.88400
10/03/2007 22:45:00*0.88405*0.88424*0.88442*0.88400
10/03/2007 22:50:00*0.88424*0.88420*0.88429*0.88413
10/03/2007 22:55:00*0.88420*0.88380*0.88420*0.88380
10/03/2007 23:00:00*0.88380*0.88362*0.88390*0.88360
10/03/2007 23:05:00*0.88362*0.88320*0.88370*0.88320
10/03/2007 23:10:00*0.88320*0.88340*0.88340*0.88315
10/03/2007 23:15:00*0.88340*0.88325*0.88343*0.88325
10/03/2007 23:20:00*0.88325*0.88323*0.88325*0.88313
10/03/2007 23:25:00*0.88323*0.88295*0.88323*0.88285
10/03/2007 23:30:00*0.88295*0.88263*0.88300*0.88263
10/03/2007 23:35:00*0.88263*0.88243*0.88275*0.88243
10/03/2007 23:40:00*0.88243*0.88133*0.88245*0.88133
10/03/2007 23:45:00*0.88133*0.88145*0.88163*0.88123
10/03/2007 23:50:00*0.88145*0.88286*0.88305*0.88145
10/03/2007 23:55:00*0.88286*0.88258*0.88318*0.88245
10/04/2007 00:00:00*0.88258*0.88178*0.88258*0.88160
10/04/2007 00:05:00*0.88178*0.88198*0.88205*0.88160
10/04/2007 00:10:00*0.88198*0.88200*0.88262*0.88195
10/04/2007 00:15:00*0.88200*0.88207*0.88230*0.88200
10/04/2007 00:20:00*0.88207*0.88190*0.88207*0.88180
10/04/2007 00:25:00*0.88190*0.88150*0.88190*0.88120
10/04/2007 00:30:00*0.88150*0.88050*0.88150*0.87950
10/04/2007 00:35:00*0.88050*0.88010*0.88070*0.87940
10/04/2007 00:40:00*0.88010*0.88070*0.88072*0.87980
10/04/2007 00:45:00*0.88070*0.88080*0.88100*0.88020
10/04/2007 00:50:00*0.88080*0.88130*0.88170*0.88052
10/04/2007 00:55:00*0.88130*0.88057*0.88130*0.88055
10/04/2007 01:00:00*0.88057*0.88120*0.88120*0.88050
10/04/2007 01:05:00*0.88120*0.88060*0.88120*0.88050
10/04/2007 01:10:00*0.88060*0.88070*0.88080*0.88050
10/04/2007 01:15:00*0.88070*0.88080*0.88100*0.88060
10/04/2007 01:20:00*0.88080*0.88110*0.88120*0.88071
10/04/2007 01:25:00*0.88110*0.88110*0.88110*0.88100
10/04/2007 01:30:00*0.88110*0.88120*0.88150*0.88110
10/04/2007 01:35:00*0.88120*0.88090*0.88130*0.88070
10/04/2007 01:40:00*0.88090*0.88050*0.88100*0.88040
10/04/2007 01:45:00*0.88050*0.88110*0.88110*0.88040
10/04/2007 01:50:00*0.88110*0.88100*0.88130*0.88097
10/04/2007 01:55:00*0.88100*0.88072*0.88100*0.88040
10/04/2007 02:00:00*0.88072*0.88105*0.88120*0.88072
10/04/2007 02:05:00*0.88105*0.88110*0.88145*0.88097
10/04/2007 02:10:00*0.88110*0.88110*0.88125*0.88046
10/04/2007 02:15:00*0.88110*0.88140*0.88150*0.88090
10/04/2007 02:20:00*0.88140*0.88170*0.88190*0.88130
10/04/2007 02:25:00*0.88170*0.88232*0.88261*0.88170
10/04/2007 02:30:00*0.88232*0.88220*0.88260*0.88210
10/04/2007 02:35:00*0.88220*0.88220*0.88250*0.88200
10/04/2007 02:40:00*0.88220*0.88210*0.88220*0.88190
10/04/2007 02:45:00*0.88210*0.88220*0.88250*0.88210
10/04/2007 02:50:00*0.88220*0.88260*0.88260*0.88210
10/04/2007 02:55:00*0.88260*0.88310*0.88341*0.88260
10/04/2007 03:00:00*0.88310*0.88270*0.88310*0.88258
10/04/2007 03:05:00*0.88270*0.88223*0.88270*0.88210
10/04/2007 03:10:00*0.88223*0.88175*0.88223*0.88160
10/04/2007 03:15:00*0.88175*0.88163*0.88182*0.88140
10/04/2007 03:20:00*0.88163*0.88100*0.88166*0.88092
10/04/2007 03:25:00*0.88100*0.88163*0.88163*0.88042
10/04/2007 03:30:00*0.88163*0.88180*0.88190*0.88148
10/04/2007 03:35:00*0.88180*0.88160*0.88180*0.88150
10/04/2007 03:40:00*0.88160*0.88154*0.88163*0.88140
10/04/2007 03:45:00*0.88154*0.88112*0.88156*0.88110
10/04/2007 03:50:00*0.88112*0.88140*0.88150*0.88093
10/04/2007 03:55:00*0.88140*0.88170*0.88180*0.88130
10/04/2007 04:00:00*0.88170*0.88150*0.88200*0.88140
10/04/2007 04:05:00*0.88150*0.88160*0.88170*0.88140
10/04/2007 04:10:00*0.88160*0.88150*0.88180*0.88150
10/04/2007 04:15:00*0.88150*0.88170*0.88180*0.88130
10/04/2007 04:20:00*0.88170*0.88200*0.88200*0.88160
10/04/2007 04:25:00*0.88200*0.88210*0.88213*0.88180
10/04/2007 04:30:00*0.88210*0.88250*0.88252*0.88210
10/04/2007 04:35:00*0.88250*0.88290*0.88320*0.88250
10/04/2007 04:40:00*0.88290*0.88390*0.88410*0.88280
10/04/2007 04:45:00*0.88390*0.88388*0.88410*0.88350
10/04/2007 04:50:00*0.88388*0.88460*0.88480*0.88377
10/04/2007 04:55:00*0.88460*0.88530*0.88580*0.88443
10/04/2007 05:00:00*0.88530*0.88470*0.88540*0.88460
10/04/2007 05:05:00*0.88470*0.88460*0.88510*0.88430
10/04/2007 05:10:00*0.88460*0.88442*0.88470*0.88427
10/04/2007 05:15:00*0.88442*0.88530*0.88540*0.88430
10/04/2007 05:20:00*0.88530*0.88500*0.88550*0.88480
10/04/2007 05:25:00*0.88500*0.88520*0.88560*0.88490
10/04/2007 05:30:00*0.88520*0.88528*0.88550*0.88500
10/04/2007 05:35:00*0.88528*0.88500*0.88530*0.88470
10/04/2007 05:40:00*0.88500*0.88450*0.88520*0.88450
10/04/2007 05:45:00*0.88450*0.88430*0.88460*0.88430
10/04/2007 05:50:00*0.88430*0.88460*0.88470*0.88420
10/04/2007 05:55:00*0.88460*0.88480*0.88500*0.88460
10/04/2007 06:00:00*0.88480*0.88490*0.88490*0.88470
10/04/2007 06:05:00*0.88490*0.88512*0.88541*0.88490
10/04/2007 06:10:00*0.88512*0.88450*0.88520*0.88427
10/04/2007 06:15:00*0.88450*0.88460*0.88460*0.88450
10/04/2007 06:20:00*0.88460*0.88443*0.88470*0.88443
10/04/2007 06:25:00*0.88443*0.88418*0.88445*0.88393
10/04/2007 06:30:00*0.88418*0.88443*0.88450*0.88418
10/04/2007 06:35:00*0.88443*0.88430*0.88450*0.88422
10/04/2007 06:40:00*0.88430*0.88450*0.88450*0.88430
10/04/2007 06:45:00*0.88450*0.88430*0.88460*0.88430
10/04/2007 06:50:00*0.88430*0.88440*0.88460*0.88425
10/04/2007 06:55:00*0.88440*0.88420*0.88440*0.88390
10/04/2007 07:00:00*0.88420*0.88430*0.88440*0.88380
10/04/2007 07:05:00*0.88430*0.88380*0.88430*0.88371
10/04/2007 07:10:00*0.88380*0.88402*0.88410*0.88380
10/04/2007 07:15:00*0.88402*0.88440*0.88440*0.88400
10/04/2007 07:20:00*0.88440*0.88483*0.88483*0.88421
10/04/2007 07:25:00*0.88483*0.88470*0.88490*0.88430
10/04/2007 07:30:00*0.88470*0.88480*0.88480*0.88460
10/04/2007 07:35:00*0.88480*0.88440*0.88490*0.88434
10/04/2007 07:40:00*0.88440*0.88430*0.88455*0.88430
10/04/2007 07:45:00*0.88430*0.88441*0.88450*0.88430
10/04/2007 07:50:00*0.88441*0.88460*0.88480*0.88436
10/04/2007 07:55:00*0.88460*0.88450*0.88460*0.88450
10/04/2007 08:00:00*0.88450*0.88460*0.88460*0.88440
10/04/2007 08:05:00*0.88460*0.88460*0.88480*0.88460
10/04/2007 08:10:00*0.88460*0.88480*0.88480*0.88450
10/04/2007 08:15:00*0.88480*0.88520*0.88520*0.88470
10/04/2007 08:20:00*0.88520*0.88510*0.88570*0.88500
10/04/2007 08:25:00*0.88510*0.88527*0.88530*0.88510
10/04/2007 08:30:00*0.88527*0.88530*0.88540*0.88514
10/04/2007 08:35:00*0.88530*0.88480*0.88600*0.88460
10/04/2007 08:40:00*0.88480*0.88410*0.88500*0.88410
10/04/2007 08:45:00*0.88410*0.88360*0.88410*0.88290
10/04/2007 08:50:00*0.88360*0.88330*0.88380*0.88300
10/04/2007 08:55:00*0.88330*0.88380*0.88380*0.88310
10/04/2007 09:00:00*0.88380*0.88450*0.88460*0.88370
10/04/2007 09:05:00*0.88450*0.88393*0.88450*0.88390
10/04/2007 09:10:00*0.88393*0.88410*0.88420*0.88380
10/04/2007 09:15:00*0.88410*0.88470*0.88480*0.88400
10/04/2007 09:20:00*0.88470*0.88440*0.88480*0.88440
10/04/2007 09:25:00*0.88440*0.88450*0.88450*0.88400
10/04/2007 09:30:00*0.88450*0.88450*0.88480*0.88435
10/04/2007 09:35:00*0.88450*0.88450*0.88470*0.88420
10/04/2007 09:40:00*0.88450*0.88480*0.88510*0.88450
10/04/2007 09:45:00*0.88480*0.88480*0.88500*0.88453
10/04/2007 09:50:00*0.88480*0.88500*0.88520*0.88470
10/04/2007 09:55:00*0.88500*0.88542*0.88542*0.88470
10/04/2007 10:00:00*0.88542*0.88610*0.88620*0.88508
10/04/2007 10:05:00*0.88610*0.88640*0.88730*0.88610
10/04/2007 10:10:00*0.88640*0.88820*0.88830*0.88638
10/04/2007 10:15:00*0.88820*0.88801*0.88850*0.88796
10/04/2007 10:20:00*0.88801*0.88770*0.88820*0.88760
10/04/2007 10:25:00*0.88770*0.88850*0.88890*0.88760
10/04/2007 10:30:00*0.88850*0.88860*0.88950*0.88840
10/04/2007 10:35:00*0.88860*0.88820*0.88870*0.88812
10/04/2007 10:40:00*0.88820*0.88933*0.88950*0.88810
10/04/2007 10:45:00*0.88933*0.88958*0.88990*0.88930
10/04/2007 10:50:00*0.88958*0.88940*0.88970*0.88920
10/04/2007 10:55:00*0.88940*0.88870*0.88940*0.88860
10/04/2007 11:00:00*0.88870*0.88920*0.88950*0.88840
10/04/2007 11:05:00*0.88920*0.88872*0.88950*0.88872
10/04/2007 11:10:00*0.88872*0.88873*0.88913*0.88850
10/04/2007 11:15:00*0.88873*0.88860*0.88893*0.88842
10/04/2007 11:20:00*0.88860*0.88885*0.88887*0.88845
10/04/2007 11:25:00*0.88885*0.88820*0.88892*0.88820
10/04/2007 11:30:00*0.88820*0.88850*0.88853*0.88800
10/04/2007 11:35:00*0.88850*0.88910*0.88910*0.88827
10/04/2007 11:40:00*0.88910*0.88907*0.88928*0.88895
10/04/2007 11:45:00*0.88907*0.88857*0.88915*0.88857
10/04/2007 11:50:00*0.88857*0.88830*0.88857*0.88815
10/04/2007 11:55:00*0.88830*0.88810*0.88830*0.88797
10/04/2007 12:00:00*0.88810*0.88820*0.88840*0.88792
10/04/2007 12:05:00*0.88820*0.88867*0.88868*0.88800
10/04/2007 12:10:00*0.88867*0.88882*0.88920*0.88867
10/04/2007 12:15:00*0.88882*0.88870*0.88895*0.88856
10/04/2007 12:20:00*0.88870*0.88870*0.88880*0.88862
10/04/2007 12:25:00*0.88870*0.88850*0.88880*0.88850
10/04/2007 12:30:00*0.88850*0.88842*0.88850*0.88830
10/04/2007 12:35:00*0.88842*0.88840*0.88860*0.88820
10/04/2007 12:40:00*0.88840*0.88826*0.88840*0.88820
10/04/2007 12:45:00*0.88826*0.88830*0.88830*0.88820
10/04/2007 12:50:00*0.88830*0.88825*0.88840*0.88820
10/04/2007 12:55:00*0.88825*0.88821*0.88830*0.88805
10/04/2007 13:00:00*0.88821*0.88858*0.88870*0.88812
10/04/2007 13:05:00*0.88858*0.88841*0.88870*0.88836
10/04/2007 13:10:00*0.88841*0.88840*0.88850*0.88830
10/04/2007 13:15:00*0.88840*0.88830*0.88840*0.88820
10/04/2007 13:20:00*0.88830*0.88847*0.88850*0.88830
10/04/2007 13:25:00*0.88847*0.88846*0.88860*0.88842
10/04/2007 13:30:00*0.88846*0.88880*0.88880*0.88840
10/04/2007 13:35:00*0.88880*0.88854*0.88903*0.88854
10/04/2007 13:40:00*0.88854*0.88830*0.88860*0.88830
10/04/2007 13:45:00*0.88830*0.88830*0.88840*0.88820
10/04/2007 13:50:00*0.88830*0.88830*0.88835*0.88810
10/04/2007 13:55:00*0.88830*0.88836*0.88855*0.88824
10/04/2007 14:00:00*0.88836*0.88820*0.88850*0.88810
10/04/2007 14:05:00*0.88820*0.88790*0.88820*0.88790
10/04/2007 14:10:00*0.88790*0.88791*0.88800*0.88787
10/04/2007 14:15:00*0.88791*0.88770*0.88791*0.88760
10/04/2007 14:20:00*0.88770*0.88760*0.88770*0.88760
10/04/2007 14:25:00*0.88760*0.88760*0.88770*0.88740
10/04/2007 14:30:00*0.88760*0.88742*0.88762*0.88740
10/04/2007 14:35:00*0.88742*0.88750*0.88760*0.88740
10/04/2007 14:40:00*0.88750*0.88780*0.88790*0.88750
10/04/2007 14:45:00*0.88780*0.88710*0.88780*0.88700
10/04/2007 14:50:00*0.88710*0.88715*0.88733*0.88710
10/04/2007 14:55:00*0.88715*0.88715*0.88730*0.88700
10/04/2007 15:00:00*0.88715*0.88727*0.88731*0.88701
10/04/2007 15:05:00*0.88727*0.88733*0.88751*0.88722
10/04/2007 15:10:00*0.88733*0.88720*0.88733*0.88720
10/04/2007 15:15:00*0.88720*0.88720*0.88720*0.88710
10/04/2007 15:20:00*0.88720*0.88710*0.88720*0.88710
10/04/2007 15:25:00*0.88710*0.88660*0.88710*0.88652
10/04/2007 15:30:00*0.88660*0.88699*0.88701*0.88610
10/04/2007 15:35:00*0.88699*0.88720*0.88746*0.88693
10/04/2007 15:40:00*0.88720*0.88740*0.88741*0.88710
10/04/2007 15:45:00*0.88740*0.88760*0.88760*0.88720
10/04/2007 15:50:00*0.88760*0.88743*0.88760*0.88730
10/04/2007 15:55:00*0.88743*0.88730*0.88760*0.88730
10/04/2007 16:00:00*0.88730*0.88770*0.88770*0.88730
10/04/2007 16:05:00*0.88770*0.88776*0.88783*0.88770
10/04/2007 16:10:00*0.88776*0.88748*0.88776*0.88740
10/04/2007 16:15:00*0.88748*0.88765*0.88774*0.88746
10/04/2007 16:20:00*0.88765*0.88753*0.88779*0.88747
10/04/2007 16:25:00*0.88753*0.88771*0.88777*0.88753
10/04/2007 16:30:00*0.88771*0.88790*0.88794*0.88765
10/04/2007 16:35:00*0.88790*0.88779*0.88790*0.88770
10/04/2007 16:40:00*0.88779*0.88773*0.88779*0.88766
10/04/2007 16:45:00*0.88773*0.88755*0.88773*0.88742
10/04/2007 16:50:00*0.88755*0.88775*0.88775*0.88740
10/04/2007 16:55:00*0.88775*0.88770*0.88792*0.88770
10/04/2007 17:00:00*0.88770*0.88772*0.88772*0.88752
