05/31/2007 17:05:00*1.06930*1.06930*1.06930*1.06910
05/31/2007 17:10:00*1.06930*1.06970*1.07000*1.06930
05/31/2007 17:15:00*1.06970*1.06970*1.06990*1.06970
05/31/2007 17:20:00*1.06970*1.07000*1.07040*1.06960
05/31/2007 17:25:00*1.07000*1.07030*1.07040*1.07000
05/31/2007 17:30:00*1.07030*1.07010*1.07030*1.07000
05/31/2007 17:35:00*1.07010*1.07000*1.07020*1.07000
05/31/2007 17:40:00*1.07000*1.06960*1.07020*1.06950
05/31/2007 17:45:00*1.06960*1.06970*1.06990*1.06940
05/31/2007 17:50:00*1.06970*1.07000*1.07000*1.06950
05/31/2007 17:55:00*1.07000*1.06970*1.07000*1.06950
05/31/2007 18:00:00*1.06970*1.06900*1.06970*1.06900
05/31/2007 18:05:00*1.06900*1.06990*1.07000*1.06890
05/31/2007 18:10:00*1.06990*1.06970*1.06990*1.06950
05/31/2007 18:15:00*1.06970*1.06970*1.06970*1.06960
05/31/2007 18:20:00*1.06970*1.07020*1.07030*1.06970
05/31/2007 18:25:00*1.07020*1.07010*1.07030*1.06990
05/31/2007 18:30:00*1.07010*1.07010*1.07010*1.07000
05/31/2007 18:35:00*1.07010*1.07000*1.07010*1.06990
05/31/2007 18:40:00*1.07000*1.07000*1.07010*1.06990
05/31/2007 18:45:00*1.07000*1.07000*1.07000*1.06990
05/31/2007 18:50:00*1.07000*1.07000*1.07010*1.06990
05/31/2007 18:55:00*1.07000*1.06990*1.07010*1.06990
05/31/2007 19:00:00*1.07030*1.07020*1.07040*1.07010
05/31/2007 19:05:00*1.07020*1.07030*1.07030*1.07000
05/31/2007 19:10:00*1.06990*1.06990*1.07000*1.06990
05/31/2007 19:15:00*1.06990*1.06960*1.06990*1.06960
05/31/2007 19:20:00*1.06960*1.06960*1.06970*1.06950
05/31/2007 19:25:00*1.06960*1.06960*1.06970*1.06950
05/31/2007 19:30:00*1.06990*1.06990*1.07000*1.06970
05/31/2007 19:35:00*1.06990*1.06990*1.06990*1.06980
05/31/2007 19:40:00*1.06960*1.06960*1.06960*1.06950
05/31/2007 19:45:00*1.06960*1.06960*1.06970*1.06940
05/31/2007 19:50:00*1.06960*1.06930*1.06960*1.06930
05/31/2007 19:55:00*1.06930*1.06940*1.06950*1.06920
05/31/2007 20:00:00*1.06970*1.06970*1.06990*1.06950
05/31/2007 20:05:00*1.06940*1.06940*1.06960*1.06940
05/31/2007 20:10:00*1.06940*1.06860*1.06940*1.06840
05/31/2007 20:15:00*1.06860*1.06880*1.06880*1.06860
05/31/2007 20:20:00*1.06880*1.06900*1.06900*1.06880
05/31/2007 20:25:00*1.06900*1.06930*1.06930*1.06880
05/31/2007 20:30:00*1.06930*1.06990*1.07000*1.06920
05/31/2007 20:35:00*1.06990*1.07030*1.07050*1.06980
05/31/2007 20:40:00*1.07030*1.07050*1.07090*1.07020
05/31/2007 20:45:00*1.07050*1.07060*1.07060*1.07030
05/31/2007 20:50:00*1.07060*1.07070*1.07090*1.07050
05/31/2007 20:55:00*1.07070*1.07010*1.07070*1.07010
05/31/2007 21:00:00*1.07010*1.07010*1.07010*1.07000
05/31/2007 21:05:00*1.07010*1.07040*1.07040*1.07010
05/31/2007 21:10:00*1.07040*1.07060*1.07060*1.07040
05/31/2007 21:15:00*1.07060*1.07050*1.07060*1.07030
05/31/2007 21:20:00*1.07050*1.07050*1.07060*1.07040
05/31/2007 21:25:00*1.07050*1.07040*1.07060*1.07040
05/31/2007 21:30:00*1.07040*1.07040*1.07050*1.07040
05/31/2007 21:35:00*1.07040*1.07030*1.07040*1.07020
05/31/2007 21:40:00*1.07030*1.07020*1.07040*1.07010
05/31/2007 21:45:00*1.07020*1.07020*1.07030*1.07010
05/31/2007 21:50:00*1.07020*1.07020*1.07020*1.07010
05/31/2007 21:55:00*1.07020*1.07030*1.07040*1.07000
05/31/2007 22:00:00*1.07030*1.07040*1.07040*1.07030
05/31/2007 22:05:00*1.07040*1.07030*1.07040*1.07020
05/31/2007 22:10:00*1.07060*1.07050*1.07070*1.07040
05/31/2007 22:15:00*1.07030*1.07020*1.07030*1.07020
05/31/2007 22:20:00*1.07020*1.07020*1.07030*1.07010
05/31/2007 22:25:00*1.07020*1.07020*1.07020*1.07010
05/31/2007 22:30:00*1.07020*1.06960*1.07020*1.06960
05/31/2007 22:35:00*1.06960*1.06940*1.06960*1.06910
05/31/2007 22:40:00*1.06980*1.06970*1.06990*1.06930
05/31/2007 22:45:00*1.06940*1.06920*1.06940*1.06910
05/31/2007 22:50:00*1.06920*1.06950*1.06960*1.06920
05/31/2007 22:55:00*1.06950*1.06960*1.06970*1.06950
05/31/2007 23:00:00*1.06980*1.06990*1.07010*1.06940
05/31/2007 23:05:00*1.06980*1.06990*1.06990*1.06970
05/31/2007 23:10:00*1.06970*1.06980*1.07000*1.06970
05/31/2007 23:15:00*1.06960*1.06970*1.06970*1.06960
05/31/2007 23:20:00*1.06970*1.06970*1.06970*1.06960
05/31/2007 23:25:00*1.06970*1.06970*1.06970*1.06960
05/31/2007 23:30:00*1.06970*1.06970*1.06970*1.06960
05/31/2007 23:35:00*1.06970*1.06950*1.06970*1.06950
05/31/2007 23:40:00*1.06950*1.06960*1.06960*1.06940
05/31/2007 23:45:00*1.06960*1.06950*1.06960*1.06950
05/31/2007 23:50:00*1.06950*1.06970*1.06970*1.06950
05/31/2007 23:55:00*1.06970*1.06960*1.06970*1.06960
06/01/2007 00:00:00*1.06960*1.06950*1.06960*1.06940
06/01/2007 00:05:00*1.06950*1.06950*1.06990*1.06940
06/01/2007 00:10:00*1.06950*1.06950*1.06960*1.06940
06/01/2007 00:15:00*1.06950*1.06950*1.06960*1.06950
06/01/2007 00:20:00*1.06950*1.06940*1.06960*1.06940
06/01/2007 00:25:00*1.06940*1.06950*1.06960*1.06940
06/01/2007 00:30:00*1.06950*1.06950*1.06970*1.06940
06/01/2007 00:35:00*1.06950*1.06940*1.06950*1.06930
06/01/2007 00:40:00*1.06940*1.06920*1.06940*1.06920
06/01/2007 00:45:00*1.06920*1.06930*1.06940*1.06920
06/01/2007 00:50:00*1.06930*1.06950*1.06960*1.06930
06/01/2007 00:55:00*1.06960*1.06980*1.07000*1.06960
06/01/2007 01:00:00*1.06950*1.06940*1.06950*1.06930
06/01/2007 01:05:00*1.06940*1.06940*1.06940*1.06920
06/01/2007 01:10:00*1.06940*1.06940*1.06940*1.06930
06/01/2007 01:15:00*1.06940*1.06940*1.06950*1.06940
06/01/2007 01:20:00*1.06940*1.06940*1.06950*1.06940
06/01/2007 01:25:00*1.06940*1.06940*1.06950*1.06930
06/01/2007 01:30:00*1.06940*1.06950*1.06960*1.06940
06/01/2007 01:35:00*1.06950*1.06960*1.07010*1.06950
06/01/2007 01:40:00*1.06960*1.06950*1.06960*1.06950
06/01/2007 01:45:00*1.06950*1.06950*1.06960*1.06950
06/01/2007 01:50:00*1.06950*1.06930*1.06950*1.06930
06/01/2007 01:55:00*1.06930*1.06900*1.06940*1.06880
06/01/2007 02:00:00*1.06900*1.06890*1.06910*1.06890
06/01/2007 02:05:00*1.06890*1.06870*1.06890*1.06840
06/01/2007 02:10:00*1.06870*1.06850*1.06870*1.06840
06/01/2007 02:15:00*1.06850*1.06850*1.06880*1.06840
06/01/2007 02:20:00*1.06850*1.06850*1.06870*1.06850
06/01/2007 02:25:00*1.06850*1.06870*1.06880*1.06840
06/01/2007 02:30:00*1.06870*1.06880*1.06890*1.06860
06/01/2007 02:35:00*1.06880*1.06880*1.06880*1.06860
06/01/2007 02:40:00*1.06880*1.06880*1.06890*1.06870
06/01/2007 02:45:00*1.06880*1.06880*1.06890*1.06870
06/01/2007 02:50:00*1.06880*1.06800*1.06880*1.06800
06/01/2007 02:55:00*1.06800*1.06800*1.06840*1.06800
06/01/2007 03:00:00*1.06800*1.06850*1.06850*1.06800
06/01/2007 03:05:00*1.06850*1.06850*1.06850*1.06840
06/01/2007 03:10:00*1.06850*1.06890*1.06900*1.06840
06/01/2007 03:15:00*1.06890*1.06900*1.06910*1.06890
06/01/2007 03:20:00*1.06900*1.06920*1.06920*1.06900
06/01/2007 03:25:00*1.06920*1.06910*1.06920*1.06910
06/01/2007 03:30:00*1.06910*1.06920*1.06930*1.06910
06/01/2007 03:35:00*1.06920*1.06920*1.06920*1.06910
06/01/2007 03:40:00*1.06920*1.06910*1.06920*1.06890
06/01/2007 03:45:00*1.06910*1.06940*1.06950*1.06910
06/01/2007 03:50:00*1.06940*1.06960*1.06960*1.06940
06/01/2007 03:55:00*1.06960*1.06960*1.06960*1.06950
06/01/2007 04:00:00*1.06960*1.06980*1.06990*1.06960
06/01/2007 04:05:00*1.06980*1.06970*1.06980*1.06970
06/01/2007 04:10:00*1.06970*1.06970*1.06980*1.06970
06/01/2007 04:15:00*1.06970*1.07040*1.07070*1.06970
06/01/2007 04:20:00*1.07040*1.06960*1.07040*1.06950
06/01/2007 04:25:00*1.06960*1.06950*1.06980*1.06950
06/01/2007 04:30:00*1.06950*1.06950*1.06970*1.06930
06/01/2007 04:35:00*1.06950*1.06950*1.06980*1.06950
06/01/2007 04:40:00*1.06950*1.06910*1.06950*1.06860
06/01/2007 04:45:00*1.06910*1.06920*1.06930*1.06910
06/01/2007 04:50:00*1.06920*1.06850*1.06940*1.06850
06/01/2007 04:55:00*1.06850*1.06860*1.06860*1.06850
06/01/2007 05:00:00*1.06860*1.06850*1.06860*1.06850
06/01/2007 05:05:00*1.06850*1.06860*1.06860*1.06850
06/01/2007 05:10:00*1.06860*1.06880*1.06890*1.06850
06/01/2007 05:15:00*1.06880*1.06890*1.06900*1.06880
06/01/2007 05:20:00*1.06890*1.06850*1.06890*1.06850
06/01/2007 05:25:00*1.06850*1.06880*1.06920*1.06850
06/01/2007 05:30:00*1.06880*1.06900*1.06900*1.06870
06/01/2007 05:35:00*1.06900*1.06900*1.06910*1.06890
06/01/2007 05:40:00*1.06900*1.06900*1.06910*1.06890
06/01/2007 05:45:00*1.06900*1.06940*1.06950*1.06900
06/01/2007 05:50:00*1.06940*1.06850*1.06940*1.06850
06/01/2007 05:55:00*1.06850*1.06840*1.06860*1.06820
06/01/2007 06:00:00*1.06840*1.06850*1.06870*1.06840
06/01/2007 06:05:00*1.06850*1.06870*1.06880*1.06850
06/01/2007 06:10:00*1.06870*1.06900*1.06910*1.06870
06/01/2007 06:15:00*1.06900*1.06880*1.06910*1.06880
06/01/2007 06:20:00*1.06880*1.06840*1.06890*1.06820
06/01/2007 06:25:00*1.06840*1.06830*1.06840*1.06800
06/01/2007 06:30:00*1.06830*1.06840*1.06850*1.06820
06/01/2007 06:35:00*1.06840*1.06860*1.06890*1.06830
06/01/2007 06:40:00*1.06860*1.06840*1.06870*1.06840
06/01/2007 06:45:00*1.06840*1.06820*1.06840*1.06790
06/01/2007 06:50:00*1.06820*1.06740*1.06840*1.06730
06/01/2007 06:55:00*1.06740*1.06770*1.06770*1.06730
06/01/2007 07:00:00*1.06770*1.06770*1.06780*1.06760
06/01/2007 07:05:00*1.06770*1.06760*1.06780*1.06740
06/01/2007 07:10:00*1.06760*1.06710*1.06760*1.06690
06/01/2007 07:15:00*1.06710*1.06730*1.06750*1.06710
06/01/2007 07:20:00*1.06730*1.06720*1.06730*1.06690
06/01/2007 07:25:00*1.06720*1.06710*1.06730*1.06710
06/01/2007 07:30:00*1.06710*1.06740*1.06750*1.06710
06/01/2007 07:35:00*1.06740*1.06710*1.06740*1.06710
06/01/2007 07:40:00*1.06710*1.06730*1.06740*1.06710
06/01/2007 07:45:00*1.06730*1.06720*1.06730*1.06710
06/01/2007 07:50:00*1.06720*1.06730*1.06730*1.06720
06/01/2007 07:55:00*1.06730*1.06720*1.06740*1.06720
06/01/2007 08:00:00*1.06720*1.06700*1.06730*1.06690
06/01/2007 08:05:00*1.06700*1.06700*1.06730*1.06690
06/01/2007 08:10:00*1.06700*1.06670*1.06700*1.06650
06/01/2007 08:15:00*1.06670*1.06590*1.06670*1.06590
06/01/2007 08:20:00*1.06590*1.06670*1.06700*1.06590
06/01/2007 08:25:00*1.06670*1.06710*1.06760*1.06660
06/01/2007 08:30:00*1.06710*1.06620*1.06780*1.06620
06/01/2007 08:35:00*1.06620*1.06620*1.06640*1.06510
06/01/2007 08:40:00*1.06620*1.06720*1.06720*1.06600
06/01/2007 08:45:00*1.06720*1.06690*1.06730*1.06640
06/01/2007 08:50:00*1.06690*1.06690*1.06740*1.06670
06/01/2007 08:55:00*1.06690*1.06650*1.06690*1.06630
06/01/2007 09:00:00*1.06650*1.06620*1.06670*1.06590
06/01/2007 09:05:00*1.06620*1.06620*1.06660*1.06620
06/01/2007 09:10:00*1.06620*1.06620*1.06620*1.06590
06/01/2007 09:15:00*1.06620*1.06620*1.06640*1.06610
06/01/2007 09:20:00*1.06620*1.06610*1.06620*1.06600
06/01/2007 09:25:00*1.06610*1.06610*1.06630*1.06590
06/01/2007 09:30:00*1.06610*1.06630*1.06640*1.06590
06/01/2007 09:35:00*1.06630*1.06660*1.06680*1.06630
06/01/2007 09:40:00*1.06660*1.06630*1.06660*1.06630
06/01/2007 09:45:00*1.06630*1.06590*1.06630*1.06590
06/01/2007 09:50:00*1.06590*1.06610*1.06610*1.06560
06/01/2007 09:55:00*1.06610*1.06630*1.06660*1.06570
06/01/2007 10:00:00*1.06630*1.06610*1.06660*1.06610
06/01/2007 10:05:00*1.06610*1.06610*1.06630*1.06590
06/01/2007 10:10:00*1.06610*1.06660*1.06680*1.06600
06/01/2007 10:15:00*1.06660*1.06640*1.06680*1.06630
06/01/2007 10:20:00*1.06640*1.06610*1.06650*1.06610
06/01/2007 10:25:00*1.06610*1.06600*1.06630*1.06600
06/01/2007 10:30:00*1.06600*1.06670*1.06720*1.06600
06/01/2007 10:35:00*1.06670*1.06680*1.06680*1.06650
06/01/2007 10:40:00*1.06680*1.06600*1.06680*1.06600
06/01/2007 10:45:00*1.06600*1.06580*1.06620*1.06560
06/01/2007 10:50:00*1.06580*1.06370*1.06590*1.06370
06/01/2007 10:55:00*1.06370*1.06380*1.06440*1.06330
06/01/2007 11:00:00*1.06380*1.06310*1.06400*1.06300
06/01/2007 11:05:00*1.06310*1.06290*1.06330*1.06250
06/01/2007 11:10:00*1.06290*1.06320*1.06320*1.06280
06/01/2007 11:15:00*1.06320*1.06270*1.06320*1.06240
06/01/2007 11:20:00*1.06270*1.06290*1.06320*1.06260
06/01/2007 11:25:00*1.06290*1.06200*1.06340*1.06190
06/01/2007 11:30:00*1.06200*1.06030*1.06220*1.06010
06/01/2007 11:35:00*1.06030*1.06070*1.06080*1.06030
06/01/2007 11:40:00*1.06070*1.06020*1.06070*1.06020
06/01/2007 11:45:00*1.06020*1.06010*1.06040*1.06000
06/01/2007 11:50:00*1.06010*1.06030*1.06040*1.06000
06/01/2007 11:55:00*1.06030*1.06030*1.06040*1.05970
06/01/2007 12:00:00*1.06030*1.06020*1.06050*1.06010
06/01/2007 12:05:00*1.06020*1.06050*1.06090*1.06010
06/01/2007 12:10:00*1.06050*1.06070*1.06110*1.06050
06/01/2007 12:15:00*1.06070*1.06100*1.06100*1.06060
06/01/2007 12:20:00*1.06100*1.06090*1.06100*1.06050
06/01/2007 12:25:00*1.06090*1.06130*1.06140*1.06070
06/01/2007 12:30:00*1.06130*1.06140*1.06160*1.06120
06/01/2007 12:35:00*1.06140*1.06110*1.06150*1.06110
06/01/2007 12:40:00*1.06110*1.06150*1.06150*1.06110
06/01/2007 12:45:00*1.06150*1.06110*1.06160*1.06100
06/01/2007 12:50:00*1.06110*1.06100*1.06130*1.06090
06/01/2007 12:55:00*1.06100*1.06120*1.06130*1.06100
06/01/2007 13:00:00*1.06120*1.06160*1.06180*1.06110
06/01/2007 13:05:00*1.06160*1.06200*1.06210*1.06150
06/01/2007 13:10:00*1.06200*1.06170*1.06230*1.06160
06/01/2007 13:15:00*1.06170*1.06200*1.06210*1.06160
06/01/2007 13:20:00*1.06200*1.06170*1.06210*1.06160
06/01/2007 13:25:00*1.06170*1.06160*1.06190*1.06160
06/01/2007 13:30:00*1.06160*1.06100*1.06160*1.06100
06/01/2007 13:35:00*1.06100*1.06130*1.06130*1.06080
06/01/2007 13:40:00*1.06130*1.06130*1.06140*1.06110
06/01/2007 13:45:00*1.06130*1.06110*1.06150*1.06110
06/01/2007 13:50:00*1.06110*1.06130*1.06140*1.06110
06/01/2007 13:55:00*1.06130*1.06210*1.06210*1.06130
06/01/2007 14:00:00*1.06210*1.06170*1.06220*1.06150
06/01/2007 14:05:00*1.06170*1.06160*1.06170*1.06160
06/01/2007 14:10:00*1.06160*1.06180*1.06190*1.06160
06/01/2007 14:15:00*1.06180*1.06180*1.06190*1.06170
06/01/2007 14:20:00*1.06180*1.06190*1.06190*1.06180
06/01/2007 14:25:00*1.06190*1.06170*1.06190*1.06170
06/01/2007 14:30:00*1.06170*1.06140*1.06170*1.06130
06/01/2007 14:35:00*1.06140*1.06150*1.06160*1.06140
06/01/2007 14:40:00*1.06150*1.06120*1.06150*1.06110
06/01/2007 14:45:00*1.06120*1.06130*1.06140*1.06110
06/01/2007 14:50:00*1.06130*1.06150*1.06150*1.06130
06/01/2007 14:55:00*1.06150*1.06170*1.06180*1.06150
06/01/2007 15:00:00*1.06170*1.06160*1.06180*1.06140
06/01/2007 15:05:00*1.06160*1.06160*1.06160*1.06140
06/01/2007 15:10:00*1.06160*1.06160*1.06170*1.06140
06/01/2007 15:15:00*1.06160*1.06150*1.06160*1.06150
06/01/2007 15:20:00*1.06150*1.06170*1.06170*1.06140
06/01/2007 15:25:00*1.06170*1.06160*1.06170*1.06150
06/01/2007 15:30:00*1.06160*1.06140*1.06160*1.06130
06/01/2007 15:35:00*1.06140*1.06150*1.06150*1.06130
06/01/2007 15:40:00*1.06150*1.06130*1.06160*1.06120
06/01/2007 15:45:00*1.06130*1.06110*1.06130*1.06100
06/01/2007 15:50:00*1.06110*1.06110*1.06110*1.06100
06/01/2007 15:55:00*1.06130*1.06130*1.06140*1.06110
06/01/2007 16:00:00*1.06140*1.06130*1.06150*1.06110
06/01/2007 16:05:00*1.06120*1.06130*1.06150*1.06110
06/01/2007 16:10:00*1.06140*1.06120*1.06160*1.06110
06/01/2007 16:15:00*1.06130*1.06110*1.06130*1.06110
06/01/2007 16:20:00*1.06110*1.06120*1.06160*1.06110
06/01/2007 16:25:00*1.06110*1.06120*1.06140*1.06100
06/01/2007 16:30:00*1.06110*1.06070*1.06120*1.06050
06/01/2007 16:35:00*1.06080*1.06110*1.06120*1.06080
06/01/2007 16:40:00*1.06090*1.06080*1.06120*1.06080
06/01/2007 16:45:00*1.06090*1.06090*1.06110*1.06060
06/01/2007 16:50:00*1.06090*1.06110*1.06130*1.06080
06/01/2007 16:55:00*1.06100*1.06100*1.06130*1.06080
06/01/2007 17:00:00*1.06100*1.06100*1.06130*1.06080
