03/07/2007 17:05:00*1.17790*1.17770*1.17800*1.17740
03/07/2007 17:10:00*1.17770*1.17750*1.17770*1.17750
03/07/2007 17:15:00*1.17750*1.17740*1.17760*1.17740
03/07/2007 17:20:00*1.17740*1.17770*1.17770*1.17740
03/07/2007 17:25:00*1.17770*1.17760*1.17770*1.17750
03/07/2007 17:30:00*1.17760*1.17760*1.17760*1.17750
03/07/2007 17:35:00*1.17760*1.17810*1.17810*1.17760
03/07/2007 17:40:00*1.17810*1.17790*1.17820*1.17790
03/07/2007 17:45:00*1.17790*1.17800*1.17810*1.17790
03/07/2007 17:50:00*1.17800*1.17800*1.17800*1.17790
03/07/2007 17:55:00*1.17800*1.17790*1.17810*1.17790
03/07/2007 18:00:00*1.17790*1.17770*1.17800*1.17760
03/07/2007 18:05:00*1.17770*1.17740*1.17770*1.17740
03/07/2007 18:10:00*1.17740*1.17740*1.17750*1.17740
03/07/2007 18:15:00*1.17740*1.17780*1.17790*1.17740
03/07/2007 18:20:00*1.17780*1.17790*1.17810*1.17780
03/07/2007 18:25:00*1.17790*1.17790*1.17800*1.17790
03/07/2007 18:30:00*1.17790*1.17800*1.17810*1.17790
03/07/2007 18:35:00*1.17800*1.17810*1.17810*1.17800
03/07/2007 18:40:00*1.17810*1.17800*1.17810*1.17790
03/07/2007 18:45:00*1.17800*1.17800*1.17800*1.17780
03/07/2007 18:50:00*1.17800*1.17790*1.17800*1.17780
03/07/2007 18:55:00*1.17790*1.17760*1.17800*1.17760
03/07/2007 19:00:00*1.17760*1.17770*1.17770*1.17760
03/07/2007 19:05:00*1.17770*1.17770*1.17770*1.17760
03/07/2007 19:10:00*1.17770*1.17770*1.17780*1.17770
03/07/2007 19:15:00*1.17770*1.17770*1.17780*1.17770
03/07/2007 19:20:00*1.17770*1.17790*1.17800*1.17770
03/07/2007 19:25:00*1.17790*1.17800*1.17820*1.17790
03/07/2007 19:30:00*1.17800*1.17790*1.17800*1.17790
03/07/2007 19:35:00*1.17790*1.17810*1.17810*1.17790
03/07/2007 19:40:00*1.17810*1.17800*1.17810*1.17800
03/07/2007 19:45:00*1.17800*1.17790*1.17800*1.17790
03/07/2007 19:50:00*1.17790*1.17770*1.17790*1.17770
03/07/2007 19:55:00*1.17770*1.17790*1.17800*1.17770
03/07/2007 20:00:00*1.17790*1.17820*1.17840*1.17780
03/07/2007 20:05:00*1.17820*1.17800*1.17820*1.17800
03/07/2007 20:10:00*1.17800*1.17790*1.17800*1.17790
03/07/2007 20:15:00*1.17810*1.17820*1.17840*1.17800
03/07/2007 20:20:00*1.17800*1.17820*1.17820*1.17800
03/07/2007 20:25:00*1.17790*1.17790*1.17790*1.17780
03/07/2007 20:30:00*1.17790*1.17800*1.17800*1.17790
03/07/2007 20:35:00*1.17800*1.17820*1.17820*1.17790
03/07/2007 20:40:00*1.17820*1.17820*1.17830*1.17810
03/07/2007 20:45:00*1.17820*1.17820*1.17830*1.17810
03/07/2007 20:50:00*1.17820*1.17830*1.17840*1.17820
03/07/2007 20:55:00*1.17840*1.17850*1.17880*1.17820
03/07/2007 21:00:00*1.17850*1.17850*1.17890*1.17840
03/07/2007 21:05:00*1.17850*1.17850*1.17860*1.17820
03/07/2007 21:10:00*1.17820*1.17810*1.17820*1.17810
03/07/2007 21:15:00*1.17810*1.17790*1.17810*1.17790
03/07/2007 21:20:00*1.17790*1.17800*1.17800*1.17790
03/07/2007 21:25:00*1.17800*1.17810*1.17810*1.17800
03/07/2007 21:30:00*1.17810*1.17810*1.17820*1.17810
03/07/2007 21:35:00*1.17810*1.17820*1.17820*1.17800
03/07/2007 21:40:00*1.17820*1.17840*1.17850*1.17810
03/07/2007 21:45:00*1.17820*1.17810*1.17820*1.17810
03/07/2007 21:50:00*1.17840*1.17830*1.17850*1.17800
03/07/2007 21:55:00*1.17810*1.17800*1.17810*1.17790
03/07/2007 22:00:00*1.17800*1.17770*1.17800*1.17760
03/07/2007 22:05:00*1.17770*1.17710*1.17780*1.17710
03/07/2007 22:10:00*1.17710*1.17690*1.17710*1.17670
03/07/2007 22:15:00*1.17690*1.17720*1.17730*1.17690
03/07/2007 22:20:00*1.17720*1.17730*1.17730*1.17720
03/07/2007 22:25:00*1.17730*1.17750*1.17750*1.17730
03/07/2007 22:30:00*1.17750*1.17740*1.17760*1.17740
03/07/2007 22:35:00*1.17740*1.17750*1.17750*1.17740
03/07/2007 22:40:00*1.17750*1.17740*1.17750*1.17740
03/07/2007 22:45:00*1.17740*1.17720*1.17740*1.17720
03/07/2007 22:50:00*1.17720*1.17730*1.17740*1.17720
03/07/2007 22:55:00*1.17740*1.17750*1.17770*1.17730
03/07/2007 23:00:00*1.17730*1.17720*1.17730*1.17720
03/07/2007 23:05:00*1.17720*1.17740*1.17750*1.17720
03/07/2007 23:10:00*1.17740*1.17750*1.17750*1.17740
03/07/2007 23:15:00*1.17750*1.17740*1.17750*1.17740
03/07/2007 23:20:00*1.17740*1.17740*1.17740*1.17730
03/07/2007 23:25:00*1.17740*1.17740*1.17740*1.17730
03/07/2007 23:30:00*1.17740*1.17750*1.17760*1.17740
03/07/2007 23:35:00*1.17750*1.17740*1.17750*1.17730
03/07/2007 23:40:00*1.17740*1.17750*1.17750*1.17740
03/07/2007 23:45:00*1.17750*1.17750*1.17760*1.17740
03/07/2007 23:50:00*1.17780*1.17770*1.17780*1.17750
03/07/2007 23:55:00*1.17750*1.17750*1.17750*1.17740
03/08/2007 00:00:00*1.17750*1.17750*1.17760*1.17740
03/08/2007 00:05:00*1.17750*1.17730*1.17760*1.17730
03/08/2007 00:10:00*1.17730*1.17730*1.17740*1.17730
03/08/2007 00:15:00*1.17730*1.17730*1.17740*1.17730
03/08/2007 00:20:00*1.17730*1.17720*1.17740*1.17720
03/08/2007 00:25:00*1.17720*1.17730*1.17730*1.17720
03/08/2007 00:30:00*1.17730*1.17740*1.17740*1.17720
03/08/2007 00:35:00*1.17740*1.17770*1.17770*1.17740
03/08/2007 00:40:00*1.17740*1.17720*1.17740*1.17720
03/08/2007 00:45:00*1.17720*1.17730*1.17740*1.17720
03/08/2007 00:50:00*1.17730*1.17710*1.17740*1.17700
03/08/2007 00:55:00*1.17710*1.17720*1.17720*1.17700
03/08/2007 01:00:00*1.17730*1.17740*1.17760*1.17720
03/08/2007 01:05:00*1.17740*1.17790*1.17790*1.17700
03/08/2007 01:10:00*1.17740*1.17770*1.17780*1.17740
03/08/2007 01:15:00*1.17770*1.17770*1.17770*1.17750
03/08/2007 01:20:00*1.17770*1.17760*1.17770*1.17760
03/08/2007 01:25:00*1.17760*1.17760*1.17770*1.17760
03/08/2007 01:30:00*1.17760*1.17770*1.17780*1.17760
03/08/2007 01:35:00*1.17770*1.17790*1.17790*1.17770
03/08/2007 01:40:00*1.17790*1.17780*1.17800*1.17780
03/08/2007 01:45:00*1.17780*1.17790*1.17790*1.17770
03/08/2007 01:50:00*1.17790*1.17780*1.17830*1.17780
03/08/2007 01:55:00*1.17780*1.17790*1.17800*1.17780
03/08/2007 02:00:00*1.17790*1.17800*1.17830*1.17790
03/08/2007 02:05:00*1.17800*1.17770*1.17800*1.17740
03/08/2007 02:10:00*1.17770*1.17760*1.17790*1.17750
03/08/2007 02:15:00*1.17760*1.17770*1.17790*1.17760
03/08/2007 02:20:00*1.17770*1.17770*1.17780*1.17770
03/08/2007 02:25:00*1.17770*1.17760*1.17780*1.17750
03/08/2007 02:30:00*1.17760*1.17770*1.17780*1.17760
03/08/2007 02:35:00*1.17770*1.17770*1.17780*1.17760
03/08/2007 02:40:00*1.17770*1.17760*1.17770*1.17760
03/08/2007 02:45:00*1.17780*1.17800*1.17820*1.17760
03/08/2007 02:50:00*1.17760*1.17760*1.17770*1.17750
03/08/2007 02:55:00*1.17760*1.17750*1.17760*1.17750
03/08/2007 03:00:00*1.17750*1.17770*1.17780*1.17750
03/08/2007 03:05:00*1.17770*1.17760*1.17780*1.17760
03/08/2007 03:10:00*1.17760*1.17770*1.17770*1.17760
03/08/2007 03:15:00*1.17770*1.17760*1.17780*1.17750
03/08/2007 03:20:00*1.17760*1.17780*1.17790*1.17760
03/08/2007 03:25:00*1.17780*1.17810*1.17810*1.17770
03/08/2007 03:30:00*1.17810*1.17810*1.17830*1.17790
03/08/2007 03:35:00*1.17810*1.17820*1.17840*1.17810
03/08/2007 03:40:00*1.17820*1.17810*1.17820*1.17790
03/08/2007 03:45:00*1.17810*1.17810*1.17820*1.17780
03/08/2007 03:50:00*1.17810*1.17790*1.17840*1.17790
03/08/2007 03:55:00*1.17790*1.17820*1.17820*1.17790
03/08/2007 04:00:00*1.17820*1.17820*1.17840*1.17800
03/08/2007 04:05:00*1.17820*1.17820*1.17830*1.17820
03/08/2007 04:10:00*1.17820*1.17830*1.17840*1.17820
03/08/2007 04:15:00*1.17830*1.17840*1.17860*1.17820
03/08/2007 04:20:00*1.17840*1.17840*1.17860*1.17840
03/08/2007 04:25:00*1.17840*1.17830*1.17860*1.17830
03/08/2007 04:30:00*1.17830*1.17810*1.17840*1.17800
03/08/2007 04:35:00*1.17810*1.17790*1.17810*1.17790
03/08/2007 04:40:00*1.17790*1.17820*1.17820*1.17780
03/08/2007 04:45:00*1.17820*1.17820*1.17860*1.17810
03/08/2007 04:50:00*1.17820*1.17840*1.17860*1.17810
03/08/2007 04:55:00*1.17840*1.17880*1.17880*1.17840
03/08/2007 05:00:00*1.17880*1.17870*1.17880*1.17860
03/08/2007 05:05:00*1.17870*1.17870*1.17870*1.17860
03/08/2007 05:10:00*1.17870*1.17980*1.18000*1.17860
03/08/2007 05:15:00*1.17980*1.18000*1.18020*1.17970
03/08/2007 05:20:00*1.18000*1.17970*1.18000*1.17960
03/08/2007 05:25:00*1.17970*1.17940*1.17980*1.17920
03/08/2007 05:30:00*1.17940*1.17920*1.17940*1.17920
03/08/2007 05:35:00*1.17920*1.17930*1.17930*1.17910
03/08/2007 05:40:00*1.17930*1.17980*1.17980*1.17900
03/08/2007 05:45:00*1.17980*1.17980*1.17990*1.17960
03/08/2007 05:50:00*1.17980*1.17960*1.18000*1.17960
03/08/2007 05:55:00*1.17960*1.17970*1.17990*1.17960
03/08/2007 06:00:00*1.17970*1.17960*1.17990*1.17950
03/08/2007 06:05:00*1.17960*1.17920*1.17970*1.17910
03/08/2007 06:10:00*1.17920*1.17940*1.17950*1.17900
03/08/2007 06:15:00*1.17940*1.17930*1.18000*1.17920
03/08/2007 06:20:00*1.17930*1.17950*1.17970*1.17900
03/08/2007 06:25:00*1.17950*1.17950*1.17990*1.17940
03/08/2007 06:30:00*1.17950*1.17940*1.17950*1.17920
03/08/2007 06:35:00*1.17940*1.17910*1.17940*1.17900
03/08/2007 06:40:00*1.17910*1.17910*1.17920*1.17900
03/08/2007 06:45:00*1.17910*1.17900*1.17920*1.17900
03/08/2007 06:50:00*1.17900*1.17840*1.17900*1.17830
03/08/2007 06:55:00*1.17840*1.17780*1.17840*1.17770
03/08/2007 07:00:00*1.17780*1.17840*1.17880*1.17760
03/08/2007 07:05:00*1.17840*1.17860*1.17870*1.17810
03/08/2007 07:10:00*1.17860*1.17840*1.17870*1.17840
03/08/2007 07:15:00*1.17840*1.17830*1.17860*1.17820
03/08/2007 07:20:00*1.17830*1.17820*1.17840*1.17790
03/08/2007 07:25:00*1.17820*1.17730*1.17820*1.17700
03/08/2007 07:30:00*1.17730*1.17700*1.17750*1.17700
03/08/2007 07:35:00*1.17700*1.17650*1.17720*1.17650
03/08/2007 07:40:00*1.17650*1.17710*1.17740*1.17650
03/08/2007 07:45:00*1.17710*1.17770*1.17790*1.17690
03/08/2007 07:50:00*1.17770*1.17760*1.17770*1.17740
03/08/2007 07:55:00*1.17760*1.17650*1.17760*1.17640
03/08/2007 08:00:00*1.17650*1.17670*1.17700*1.17650
03/08/2007 08:05:00*1.17670*1.17700*1.17710*1.17660
03/08/2007 08:10:00*1.17700*1.17770*1.17780*1.17690
03/08/2007 08:15:00*1.17770*1.17730*1.17850*1.17720
03/08/2007 08:20:00*1.17730*1.17720*1.17740*1.17680
03/08/2007 08:25:00*1.17720*1.17710*1.17730*1.17690
03/08/2007 08:30:00*1.17710*1.17760*1.17780*1.17700
03/08/2007 08:35:00*1.17760*1.17800*1.17810*1.17750
03/08/2007 08:40:00*1.17800*1.17860*1.17860*1.17780
03/08/2007 08:45:00*1.17860*1.17820*1.17860*1.17790
03/08/2007 08:50:00*1.17820*1.17840*1.17860*1.17800
03/08/2007 08:55:00*1.17840*1.17870*1.17940*1.17840
03/08/2007 09:00:00*1.17870*1.17920*1.17940*1.17860
03/08/2007 09:05:00*1.17890*1.17950*1.17970*1.17840
03/08/2007 09:10:00*1.17950*1.18020*1.18040*1.17840
03/08/2007 09:15:00*1.18020*1.18040*1.18050*1.17880
03/08/2007 09:20:00*1.18030*1.18120*1.18170*1.17960
03/08/2007 09:25:00*1.18130*1.18080*1.18150*1.17930
03/08/2007 09:30:00*1.18090*1.18100*1.18140*1.18020
03/08/2007 09:35:00*1.18130*1.18090*1.18140*1.18060
03/08/2007 09:40:00*1.18100*1.18070*1.18130*1.18010
03/08/2007 09:45:00*1.18080*1.18060*1.18130*1.18010
03/08/2007 09:50:00*1.18060*1.18070*1.18140*1.18010
03/08/2007 09:55:00*1.18070*1.18060*1.18120*1.18030
03/08/2007 10:00:00*1.18070*1.18100*1.18130*1.18050
03/08/2007 10:05:00*1.18080*1.18090*1.18110*1.18060
03/08/2007 10:10:00*1.18090*1.18090*1.18100*1.18070
03/08/2007 10:15:00*1.18090*1.18080*1.18100*1.18070
03/08/2007 10:20:00*1.18080*1.18080*1.18100*1.18070
03/08/2007 10:25:00*1.18080*1.18100*1.18110*1.18080
03/08/2007 10:30:00*1.18100*1.18090*1.18110*1.18080
03/08/2007 10:35:00*1.18090*1.18140*1.18140*1.18080
03/08/2007 10:40:00*1.18140*1.18130*1.18150*1.18110
03/08/2007 10:45:00*1.18130*1.18120*1.18130*1.18100
03/08/2007 10:50:00*1.18120*1.18080*1.18150*1.18070
03/08/2007 10:55:00*1.18080*1.18020*1.18100*1.17970
03/08/2007 11:00:00*1.18020*1.18010*1.18080*1.18010
03/08/2007 11:05:00*1.18010*1.18010*1.18020*1.17980
03/08/2007 11:10:00*1.18010*1.17980*1.18030*1.17970
03/08/2007 11:15:00*1.17980*1.18010*1.18020*1.17970
03/08/2007 11:20:00*1.18010*1.18020*1.18020*1.17990
03/08/2007 11:25:00*1.18020*1.18010*1.18030*1.18000
03/08/2007 11:30:00*1.18010*1.18020*1.18030*1.17990
03/08/2007 11:35:00*1.18020*1.18040*1.18050*1.18020
03/08/2007 11:40:00*1.18040*1.18000*1.18040*1.18000
03/08/2007 11:45:00*1.18000*1.17990*1.18030*1.17980
03/08/2007 11:50:00*1.17990*1.18000*1.18010*1.17980
03/08/2007 11:55:00*1.18000*1.18000*1.18020*1.17990
03/08/2007 12:00:00*1.18000*1.18020*1.18030*1.17980
03/08/2007 12:05:00*1.18020*1.17990*1.18030*1.17990
03/08/2007 12:10:00*1.17990*1.17970*1.18010*1.17960
03/08/2007 12:15:00*1.17970*1.17970*1.17990*1.17960
03/08/2007 12:20:00*1.17970*1.17940*1.17970*1.17940
03/08/2007 12:25:00*1.17940*1.17940*1.17970*1.17930
03/08/2007 12:30:00*1.17940*1.18010*1.18010*1.17940
03/08/2007 12:35:00*1.18010*1.18040*1.18070*1.18000
03/08/2007 12:40:00*1.18040*1.18050*1.18050*1.18020
03/08/2007 12:45:00*1.18050*1.18040*1.18050*1.18030
03/08/2007 12:50:00*1.18040*1.18050*1.18060*1.18030
03/08/2007 12:55:00*1.18050*1.18040*1.18060*1.18030
03/08/2007 13:00:00*1.18040*1.18020*1.18040*1.18020
03/08/2007 13:05:00*1.18020*1.18040*1.18040*1.18020
03/08/2007 13:10:00*1.18040*1.18040*1.18050*1.18030
03/08/2007 13:15:00*1.18040*1.18060*1.18080*1.18040
03/08/2007 13:20:00*1.18060*1.18070*1.18080*1.18050
03/08/2007 13:25:00*1.18070*1.18090*1.18100*1.18060
03/08/2007 13:30:00*1.18090*1.18070*1.18100*1.18070
03/08/2007 13:35:00*1.18070*1.18030*1.18080*1.18030
03/08/2007 13:40:00*1.18030*1.18030*1.18040*1.18010
03/08/2007 13:45:00*1.18030*1.18010*1.18030*1.17990
03/08/2007 13:50:00*1.18010*1.18030*1.18050*1.18000
03/08/2007 13:55:00*1.18030*1.18030*1.18050*1.18020
03/08/2007 14:00:00*1.18030*1.18020*1.18030*1.18020
03/08/2007 14:05:00*1.18020*1.18030*1.18050*1.18020
03/08/2007 14:10:00*1.18030*1.18040*1.18040*1.18020
03/08/2007 14:15:00*1.18040*1.18060*1.18060*1.18030
03/08/2007 14:20:00*1.18060*1.18050*1.18060*1.18040
03/08/2007 14:25:00*1.18050*1.18030*1.18050*1.18020
03/08/2007 14:30:00*1.18030*1.18000*1.18040*1.18000
03/08/2007 14:35:00*1.18000*1.18000*1.18010*1.17960
03/08/2007 14:40:00*1.18000*1.18030*1.18050*1.17990
03/08/2007 14:45:00*1.18030*1.18030*1.18050*1.18020
03/08/2007 14:50:00*1.18030*1.18030*1.18040*1.18030
03/08/2007 14:55:00*1.18030*1.18060*1.18070*1.18020
03/08/2007 15:00:00*1.18060*1.18060*1.18070*1.18050
03/08/2007 15:05:00*1.18060*1.18070*1.18090*1.18050
03/08/2007 15:10:00*1.18070*1.18070*1.18100*1.18060
03/08/2007 15:15:00*1.18070*1.18070*1.18090*1.18060
03/08/2007 15:20:00*1.18070*1.18080*1.18080*1.18050
03/08/2007 15:25:00*1.18080*1.18090*1.18120*1.18080
03/08/2007 15:30:00*1.18090*1.18060*1.18090*1.18060
03/08/2007 15:35:00*1.18060*1.18020*1.18080*1.18010
03/08/2007 15:40:00*1.18020*1.17990*1.18030*1.17970
03/08/2007 15:45:00*1.17990*1.17980*1.18010*1.17980
03/08/2007 15:50:00*1.17980*1.17960*1.17990*1.17960
03/08/2007 15:55:00*1.17960*1.17980*1.17980*1.17940
03/08/2007 16:00:00*1.17980*1.17980*1.17980*1.17960
