08/02/2007 17:05:00*1.05190*1.05190*1.05210*1.05160
08/02/2007 17:10:00*1.05190*1.05250*1.05260*1.05160
08/02/2007 17:15:00*1.05250*1.05260*1.05270*1.05240
08/02/2007 17:20:00*1.05260*1.05270*1.05280*1.05250
08/02/2007 17:25:00*1.05270*1.05270*1.05290*1.05270
08/02/2007 17:30:00*1.05270*1.05270*1.05270*1.05260
08/02/2007 17:35:00*1.05270*1.05280*1.05280*1.05270
08/02/2007 17:40:00*1.05280*1.05290*1.05290*1.05280
08/02/2007 17:45:00*1.05305*1.05320*1.05325*1.05295
08/02/2007 17:50:00*1.05290*1.05250*1.05290*1.05250
08/02/2007 17:55:00*1.05250*1.05260*1.05260*1.05240
08/02/2007 18:00:00*1.05260*1.05280*1.05290*1.05240
08/02/2007 18:05:00*1.05280*1.05280*1.05300*1.05280
08/02/2007 18:10:00*1.05280*1.05270*1.05280*1.05260
08/02/2007 18:15:00*1.05305*1.05300*1.05330*1.05275
08/02/2007 18:20:00*1.05270*1.05260*1.05270*1.05250
08/02/2007 18:25:00*1.05260*1.05270*1.05270*1.05260
08/02/2007 18:30:00*1.05270*1.05280*1.05280*1.05270
08/02/2007 18:35:00*1.05280*1.05300*1.05300*1.05280
08/02/2007 18:40:00*1.05300*1.05310*1.05310*1.05300
08/02/2007 18:45:00*1.05325*1.05340*1.05345*1.05315
08/02/2007 18:50:00*1.05310*1.05310*1.05310*1.05300
08/02/2007 18:55:00*1.05310*1.05310*1.05310*1.05300
08/02/2007 19:00:00*1.05310*1.05300*1.05310*1.05300
08/02/2007 19:05:00*1.05300*1.05310*1.05310*1.05300
08/02/2007 19:10:00*1.05310*1.05320*1.05320*1.05310
08/02/2007 19:15:00*1.05350*1.05350*1.05355*1.05335
08/02/2007 19:20:00*1.05320*1.05340*1.05340*1.05320
08/02/2007 19:25:00*1.05340*1.05340*1.05340*1.05330
08/02/2007 19:30:00*1.05385*1.05365*1.05385*1.05345
08/02/2007 19:35:00*1.05340*1.05350*1.05360*1.05340
08/02/2007 19:40:00*1.05350*1.05360*1.05360*1.05350
08/02/2007 19:45:00*1.05360*1.05350*1.05360*1.05350
08/02/2007 19:50:00*1.05350*1.05350*1.05360*1.05350
08/02/2007 19:55:00*1.05350*1.05360*1.05360*1.05330
08/02/2007 20:00:00*1.05380*1.05395*1.05395*1.05350
08/02/2007 20:05:00*1.05390*1.05380*1.05415*1.05355
08/02/2007 20:10:00*1.05370*1.05360*1.05390*1.05360
08/02/2007 20:15:00*1.05350*1.05340*1.05350*1.05330
08/02/2007 20:20:00*1.05340*1.05310*1.05340*1.05310
08/02/2007 20:25:00*1.05310*1.05320*1.05340*1.05310
08/02/2007 20:30:00*1.05320*1.05340*1.05350*1.05320
08/02/2007 20:35:00*1.05340*1.05330*1.05350*1.05330
08/02/2007 20:40:00*1.05330*1.05320*1.05340*1.05320
08/02/2007 20:45:00*1.05320*1.05340*1.05340*1.05320
08/02/2007 20:50:00*1.05340*1.05340*1.05340*1.05330
08/02/2007 20:55:00*1.05340*1.05330*1.05340*1.05330
08/02/2007 21:00:00*1.05330*1.05340*1.05340*1.05330
08/02/2007 21:05:00*1.05340*1.05350*1.05350*1.05340
08/02/2007 21:10:00*1.05350*1.05370*1.05370*1.05350
08/02/2007 21:15:00*1.05370*1.05350*1.05380*1.05340
08/02/2007 21:20:00*1.05350*1.05400*1.05400*1.05350
08/02/2007 21:25:00*1.05400*1.05360*1.05410*1.05360
08/02/2007 21:30:00*1.05360*1.05370*1.05380*1.05360
08/02/2007 21:35:00*1.05370*1.05370*1.05370*1.05360
08/02/2007 21:40:00*1.05370*1.05390*1.05390*1.05360
08/02/2007 21:45:00*1.05390*1.05390*1.05410*1.05370
08/02/2007 21:50:00*1.05390*1.05390*1.05400*1.05380
08/02/2007 21:55:00*1.05390*1.05350*1.05390*1.05350
08/02/2007 22:00:00*1.05350*1.05340*1.05360*1.05340
08/02/2007 22:05:00*1.05340*1.05360*1.05360*1.05300
08/02/2007 22:10:00*1.05360*1.05300*1.05360*1.05290
08/02/2007 22:15:00*1.05300*1.05330*1.05330*1.05300
08/02/2007 22:20:00*1.05325*1.05335*1.05365*1.05300
08/02/2007 22:25:00*1.05330*1.05350*1.05350*1.05330
08/02/2007 22:30:00*1.05350*1.05350*1.05360*1.05340
08/02/2007 22:35:00*1.05365*1.05380*1.05400*1.05345
08/02/2007 22:40:00*1.05370*1.05380*1.05380*1.05370
08/02/2007 22:45:00*1.05365*1.05380*1.05380*1.05365
08/02/2007 22:50:00*1.05350*1.05360*1.05360*1.05350
08/02/2007 22:55:00*1.05365*1.05370*1.05395*1.05355
08/02/2007 23:00:00*1.05390*1.05390*1.05400*1.05370
08/02/2007 23:05:00*1.05395*1.05390*1.05405*1.05355
08/02/2007 23:10:00*1.05360*1.05350*1.05360*1.05340
08/02/2007 23:15:00*1.05350*1.05290*1.05350*1.05280
08/02/2007 23:20:00*1.05290*1.05270*1.05300*1.05250
08/02/2007 23:25:00*1.05270*1.05270*1.05340*1.05260
08/02/2007 23:30:00*1.05270*1.05250*1.05320*1.05250
08/02/2007 23:35:00*1.05250*1.05240*1.05260*1.05220
08/02/2007 23:40:00*1.05240*1.05250*1.05250*1.05200
08/02/2007 23:45:00*1.05250*1.05260*1.05270*1.05250
08/02/2007 23:50:00*1.05260*1.05290*1.05350*1.05260
08/02/2007 23:55:00*1.05290*1.05270*1.05290*1.05270
08/03/2007 00:00:00*1.05270*1.05290*1.05290*1.05270
08/03/2007 00:05:00*1.05290*1.05300*1.05300*1.05290
08/03/2007 00:10:00*1.05315*1.05330*1.05335*1.05295
08/03/2007 00:15:00*1.05300*1.05300*1.05310*1.05290
08/03/2007 00:20:00*1.05315*1.05330*1.05355*1.05295
08/03/2007 00:25:00*1.05320*1.05330*1.05330*1.05320
08/03/2007 00:30:00*1.05300*1.05270*1.05300*1.05270
08/03/2007 00:35:00*1.05320*1.05290*1.05335*1.05260
08/03/2007 00:40:00*1.05300*1.05300*1.05300*1.05290
08/03/2007 00:45:00*1.05300*1.05300*1.05300*1.05285
08/03/2007 00:50:00*1.05295*1.05300*1.05300*1.05285
08/03/2007 00:55:00*1.05300*1.05300*1.05315*1.05265
08/03/2007 01:00:00*1.05300*1.05300*1.05310*1.05265
08/03/2007 01:05:00*1.05270*1.05290*1.05290*1.05270
08/03/2007 01:10:00*1.05325*1.05320*1.05325*1.05275
08/03/2007 01:15:00*1.05290*1.05290*1.05300*1.05290
08/03/2007 01:20:00*1.05335*1.05320*1.05355*1.05295
08/03/2007 01:25:00*1.05325*1.05320*1.05360*1.05300
08/03/2007 01:30:00*1.05290*1.05290*1.05300*1.05290
08/03/2007 01:35:00*1.05295*1.05320*1.05345*1.05275
08/03/2007 01:40:00*1.05290*1.05300*1.05340*1.05260
08/03/2007 01:45:00*1.05300*1.05260*1.05320*1.05210
08/03/2007 01:50:00*1.05260*1.05240*1.05270*1.05240
08/03/2007 01:55:00*1.05240*1.05280*1.05320*1.05210
08/03/2007 02:00:00*1.05280*1.05310*1.05330*1.05280
08/03/2007 02:05:00*1.05310*1.05320*1.05320*1.05310
08/03/2007 02:10:00*1.05320*1.05350*1.05360*1.05310
08/03/2007 02:15:00*1.05350*1.05350*1.05350*1.05330
08/03/2007 02:20:00*1.05350*1.05390*1.05390*1.05340
08/03/2007 02:25:00*1.05390*1.05340*1.05390*1.05320
08/03/2007 02:30:00*1.05340*1.05310*1.05340*1.05310
08/03/2007 02:35:00*1.05310*1.05310*1.05320*1.05310
08/03/2007 02:40:00*1.05310*1.05300*1.05310*1.05290
08/03/2007 02:45:00*1.05300*1.05280*1.05300*1.05270
08/03/2007 02:50:00*1.05280*1.05230*1.05280*1.05210
08/03/2007 02:55:00*1.05230*1.05250*1.05280*1.05230
08/03/2007 03:00:00*1.05250*1.05310*1.05310*1.05250
08/03/2007 03:05:00*1.05310*1.05300*1.05310*1.05300
08/03/2007 03:10:00*1.05300*1.05410*1.05430*1.05300
08/03/2007 03:15:00*1.05410*1.05420*1.05450*1.05340
08/03/2007 03:20:00*1.05420*1.05410*1.05430*1.05360
08/03/2007 03:25:00*1.05410*1.05430*1.05430*1.05400
08/03/2007 03:30:00*1.05430*1.05520*1.05570*1.05430
08/03/2007 03:35:00*1.05520*1.05580*1.05590*1.05500
08/03/2007 03:40:00*1.05580*1.05620*1.05620*1.05570
08/03/2007 03:45:00*1.05620*1.05650*1.05670*1.05620
08/03/2007 03:50:00*1.05650*1.05660*1.05670*1.05630
08/03/2007 03:55:00*1.05660*1.05680*1.05680*1.05660
08/03/2007 04:00:00*1.05680*1.05690*1.05710*1.05650
08/03/2007 04:05:00*1.05690*1.05690*1.05720*1.05670
08/03/2007 04:10:00*1.05690*1.05660*1.05720*1.05650
08/03/2007 04:15:00*1.05660*1.05550*1.05670*1.05540
08/03/2007 04:20:00*1.05550*1.05640*1.05660*1.05550
08/03/2007 04:25:00*1.05640*1.05620*1.05640*1.05620
08/03/2007 04:30:00*1.05620*1.05630*1.05650*1.05620
08/03/2007 04:35:00*1.05630*1.05640*1.05640*1.05630
08/03/2007 04:40:00*1.05640*1.05640*1.05650*1.05630
08/03/2007 04:45:00*1.05640*1.05650*1.05690*1.05640
08/03/2007 04:50:00*1.05650*1.05700*1.05720*1.05640
08/03/2007 04:55:00*1.05700*1.05690*1.05700*1.05690
08/03/2007 05:00:00*1.05690*1.05690*1.05700*1.05690
08/03/2007 05:05:00*1.05690*1.05730*1.05740*1.05680
08/03/2007 05:10:00*1.05730*1.05730*1.05740*1.05720
08/03/2007 05:15:00*1.05730*1.05630*1.05730*1.05630
08/03/2007 05:20:00*1.05630*1.05720*1.05720*1.05630
08/03/2007 05:25:00*1.05720*1.05710*1.05750*1.05700
08/03/2007 05:30:00*1.05710*1.05660*1.05710*1.05660
08/03/2007 05:35:00*1.05660*1.05640*1.05670*1.05630
08/03/2007 05:40:00*1.05640*1.05650*1.05650*1.05640
08/03/2007 05:45:00*1.05650*1.05670*1.05680*1.05650
08/03/2007 05:50:00*1.05670*1.05660*1.05670*1.05650
08/03/2007 05:55:00*1.05660*1.05700*1.05750*1.05660
08/03/2007 06:00:00*1.05700*1.05690*1.05710*1.05680
08/03/2007 06:05:00*1.05690*1.05700*1.05700*1.05690
08/03/2007 06:10:00*1.05700*1.05710*1.05720*1.05700
08/03/2007 06:15:00*1.05710*1.05680*1.05710*1.05670
08/03/2007 06:20:00*1.05720*1.05700*1.05730*1.05690
08/03/2007 06:25:00*1.05680*1.05660*1.05680*1.05660
08/03/2007 06:30:00*1.05660*1.05670*1.05680*1.05640
08/03/2007 06:35:00*1.05670*1.05670*1.05680*1.05660
08/03/2007 06:40:00*1.05670*1.05680*1.05690*1.05660
08/03/2007 06:45:00*1.05680*1.05670*1.05680*1.05670
08/03/2007 06:50:00*1.05670*1.05670*1.05680*1.05660
08/03/2007 06:55:00*1.05670*1.05670*1.05690*1.05670
08/03/2007 07:00:00*1.05670*1.05660*1.05680*1.05650
08/03/2007 07:05:00*1.05660*1.05650*1.05660*1.05640
08/03/2007 07:10:00*1.05650*1.05650*1.05660*1.05650
08/03/2007 07:15:00*1.05650*1.05700*1.05720*1.05650
08/03/2007 07:20:00*1.05700*1.05700*1.05710*1.05690
08/03/2007 07:25:00*1.05700*1.05720*1.05730*1.05680
08/03/2007 07:30:00*1.05720*1.05720*1.05720*1.05700
08/03/2007 07:35:00*1.05720*1.05700*1.05720*1.05700
08/03/2007 07:40:00*1.05700*1.05670*1.05700*1.05670
08/03/2007 07:45:00*1.05670*1.05670*1.05680*1.05660
08/03/2007 07:50:00*1.05670*1.05660*1.05670*1.05660
08/03/2007 07:55:00*1.05660*1.05650*1.05730*1.05640
08/03/2007 08:00:00*1.05650*1.05630*1.05700*1.05620
08/03/2007 08:05:00*1.05630*1.05630*1.05650*1.05620
08/03/2007 08:10:00*1.05630*1.05660*1.05670*1.05630
08/03/2007 08:15:00*1.05660*1.05690*1.05690*1.05610
08/03/2007 08:20:00*1.05690*1.05650*1.05690*1.05630
08/03/2007 08:25:00*1.05650*1.05640*1.05660*1.05600
08/03/2007 08:30:00*1.05640*1.05490*1.05640*1.05420
08/03/2007 08:35:00*1.05490*1.05600*1.05600*1.05480
08/03/2007 08:40:00*1.05600*1.05650*1.05660*1.05570
08/03/2007 08:45:00*1.05650*1.05640*1.05680*1.05630
08/03/2007 08:50:00*1.05640*1.05620*1.05640*1.05610
08/03/2007 08:55:00*1.05620*1.05570*1.05630*1.05570
08/03/2007 09:00:00*1.05570*1.05550*1.05600*1.05540
08/03/2007 09:05:00*1.05550*1.05470*1.05550*1.05470
08/03/2007 09:10:00*1.05470*1.05460*1.05500*1.05440
08/03/2007 09:15:00*1.05460*1.05450*1.05510*1.05440
08/03/2007 09:20:00*1.05450*1.05320*1.05480*1.05310
08/03/2007 09:25:00*1.05320*1.05210*1.05320*1.05190
08/03/2007 09:30:00*1.05210*1.05090*1.05220*1.05070
08/03/2007 09:35:00*1.05090*1.05100*1.05140*1.05090
08/03/2007 09:40:00*1.05100*1.05060*1.05130*1.05000
08/03/2007 09:45:00*1.05060*1.05040*1.05070*1.05010
08/03/2007 09:50:00*1.05040*1.05120*1.05150*1.05020
08/03/2007 09:55:00*1.05120*1.05140*1.05150*1.05000
08/03/2007 10:00:00*1.05140*1.05270*1.05320*1.05140
08/03/2007 10:05:00*1.05270*1.05350*1.05400*1.05270
08/03/2007 10:10:00*1.05350*1.05310*1.05350*1.05300
08/03/2007 10:15:00*1.05310*1.05300*1.05340*1.05300
08/03/2007 10:20:00*1.05300*1.05100*1.05300*1.05090
08/03/2007 10:25:00*1.05100*1.05160*1.05160*1.05070
08/03/2007 10:30:00*1.05160*1.05230*1.05260*1.05150
08/03/2007 10:35:00*1.05230*1.05270*1.05350*1.05230
08/03/2007 10:40:00*1.05270*1.05280*1.05290*1.05260
08/03/2007 10:45:00*1.05280*1.05410*1.05440*1.05270
08/03/2007 10:50:00*1.05410*1.05410*1.05410*1.05340
08/03/2007 10:55:00*1.05410*1.05340*1.05420*1.05340
08/03/2007 11:00:00*1.05340*1.05400*1.05420*1.05330
08/03/2007 11:05:00*1.05400*1.05360*1.05410*1.05350
08/03/2007 11:10:00*1.05360*1.05380*1.05380*1.05330
08/03/2007 11:15:00*1.05380*1.05390*1.05410*1.05340
08/03/2007 11:20:00*1.05390*1.05330*1.05420*1.05330
08/03/2007 11:25:00*1.05330*1.05240*1.05360*1.05230
08/03/2007 11:30:00*1.05240*1.05250*1.05280*1.05220
08/03/2007 11:35:00*1.05250*1.05240*1.05260*1.05240
08/03/2007 11:40:00*1.05240*1.05260*1.05260*1.05230
08/03/2007 11:45:00*1.05260*1.05250*1.05260*1.05250
08/03/2007 11:50:00*1.05250*1.05260*1.05260*1.05250
08/03/2007 11:55:00*1.05260*1.05250*1.05260*1.05250
08/03/2007 12:00:00*1.05250*1.05250*1.05260*1.05250
08/03/2007 12:05:00*1.05250*1.05240*1.05260*1.05240
08/03/2007 12:10:00*1.05240*1.05240*1.05250*1.05200
08/03/2007 12:15:00*1.05240*1.05260*1.05340*1.05230
08/03/2007 12:20:00*1.05260*1.05260*1.05260*1.05240
08/03/2007 12:25:00*1.05260*1.05300*1.05300*1.05260
08/03/2007 12:30:00*1.05300*1.05260*1.05300*1.05250
08/03/2007 12:35:00*1.05260*1.05260*1.05290*1.05250
08/03/2007 12:40:00*1.05260*1.05230*1.05270*1.05210
08/03/2007 12:45:00*1.05230*1.05310*1.05310*1.05230
08/03/2007 12:50:00*1.05310*1.05230*1.05310*1.05220
08/03/2007 12:55:00*1.05230*1.05250*1.05280*1.05230
08/03/2007 13:00:00*1.05250*1.05320*1.05320*1.05250
08/03/2007 13:05:00*1.05320*1.05310*1.05320*1.05290
08/03/2007 13:10:00*1.05310*1.05330*1.05330*1.05300
08/03/2007 13:15:00*1.05330*1.05320*1.05330*1.05310
08/03/2007 13:20:00*1.05320*1.05340*1.05340*1.05310
08/03/2007 13:25:00*1.05340*1.05320*1.05360*1.05320
08/03/2007 13:30:00*1.05320*1.05330*1.05330*1.05310
08/03/2007 13:35:00*1.05330*1.05300*1.05330*1.05300
08/03/2007 13:40:00*1.05300*1.05290*1.05300*1.05290
08/03/2007 13:45:00*1.05290*1.05300*1.05310*1.05290
08/03/2007 13:50:00*1.05300*1.05260*1.05310*1.05260
08/03/2007 13:55:00*1.05260*1.05280*1.05290*1.05260
08/03/2007 14:00:00*1.05280*1.05270*1.05280*1.05250
08/03/2007 14:05:00*1.05270*1.05270*1.05280*1.05250
08/03/2007 14:10:00*1.05270*1.05280*1.05280*1.05270
08/03/2007 14:15:00*1.05280*1.05290*1.05300*1.05260
08/03/2007 14:20:00*1.05290*1.05280*1.05300*1.05260
08/03/2007 14:25:00*1.05280*1.05340*1.05340*1.05280
08/03/2007 14:30:00*1.05340*1.05320*1.05350*1.05310
08/03/2007 14:35:00*1.05320*1.05320*1.05330*1.05300
08/03/2007 14:40:00*1.05320*1.05280*1.05320*1.05260
08/03/2007 14:45:00*1.05280*1.05270*1.05300*1.05260
08/03/2007 14:50:00*1.05270*1.05270*1.05290*1.05260
08/03/2007 14:55:00*1.05270*1.05270*1.05290*1.05260
08/03/2007 15:00:00*1.05270*1.05280*1.05340*1.05260
08/03/2007 15:05:00*1.05280*1.05290*1.05320*1.05270
08/03/2007 15:10:00*1.05290*1.05290*1.05300*1.05280
08/03/2007 15:15:00*1.05290*1.05320*1.05320*1.05280
08/03/2007 15:20:00*1.05320*1.05320*1.05340*1.05320
08/03/2007 15:25:00*1.05320*1.05330*1.05330*1.05310
08/03/2007 15:30:00*1.05330*1.05340*1.05350*1.05330
08/03/2007 15:35:00*1.05340*1.05350*1.05390*1.05330
08/03/2007 15:40:00*1.05350*1.05370*1.05370*1.05320
08/03/2007 15:45:00*1.05370*1.05370*1.05380*1.05360
08/03/2007 15:50:00*1.05370*1.05450*1.05460*1.05370
08/03/2007 15:55:00*1.05400*1.05480*1.05490*1.05355
08/03/2007 16:00:00*1.05470*1.05455*1.05570*1.05425
08/03/2007 16:05:00*1.05445*1.05535*1.05560*1.05440
08/03/2007 16:10:00*1.05545*1.05530*1.05545*1.05460
08/03/2007 16:15:00*1.05525*1.05570*1.05610*1.05490
08/03/2007 16:20:00*1.05565*1.05620*1.05650*1.05550
08/03/2007 16:25:00*1.05635*1.05670*1.05700*1.05590
08/03/2007 16:30:00*1.05665*1.05650*1.05690*1.05645
08/03/2007 16:35:00*1.05655*1.05685*1.05685*1.05610
08/03/2007 16:40:00*1.05665*1.05685*1.05700*1.05655
08/03/2007 16:45:00*1.05690*1.05680*1.05720*1.05650
08/03/2007 16:50:00*1.05680*1.05660*1.05690*1.05645
08/03/2007 16:55:00*1.05630*1.05705*1.05710*1.05630
08/03/2007 17:00:00*1.05680*1.05700*1.05710*1.05645
