10/15/2007 17:05:00*1.18055*1.18050*1.18085*1.18035
10/15/2007 17:10:00*1.18050*1.17986*1.18050*1.17963
10/15/2007 17:15:00*1.17986*1.18000*1.18007*1.17976
10/15/2007 17:20:00*1.18000*1.18040*1.18040*1.18000
10/15/2007 17:25:00*1.18040*1.18004*1.18040*1.17998
10/15/2007 17:30:00*1.18004*1.18016*1.18040*1.17999
10/15/2007 17:35:00*1.18016*1.18016*1.18021*1.18012
10/15/2007 17:40:00*1.18016*1.17990*1.18020*1.17989
10/15/2007 17:45:00*1.17990*1.17970*1.17990*1.17960
10/15/2007 17:50:00*1.17970*1.17980*1.17990*1.17970
10/15/2007 17:55:00*1.17980*1.18020*1.18020*1.17970
10/15/2007 18:00:00*1.18020*1.18050*1.18050*1.17980
10/15/2007 18:05:00*1.18050*1.18090*1.18091*1.18050
10/15/2007 18:10:00*1.18065*1.18095*1.18125*1.18055
10/15/2007 18:15:00*1.18090*1.18095*1.18104*1.18070
10/15/2007 18:20:00*1.18095*1.18062*1.18095*1.18060
10/15/2007 18:25:00*1.18062*1.18070*1.18090*1.18040
10/15/2007 18:30:00*1.18070*1.18080*1.18080*1.18070
10/15/2007 18:35:00*1.18080*1.18080*1.18090*1.18080
10/15/2007 18:40:00*1.18080*1.18100*1.18120*1.18080
10/15/2007 18:45:00*1.18100*1.18110*1.18116*1.18075
10/15/2007 18:50:00*1.18110*1.18110*1.18116*1.18100
10/15/2007 18:55:00*1.18110*1.18110*1.18130*1.18100
10/15/2007 19:00:00*1.18110*1.18090*1.18110*1.18080
10/15/2007 19:05:00*1.18090*1.18060*1.18090*1.18040
10/15/2007 19:10:00*1.18060*1.18030*1.18072*1.18022
10/15/2007 19:15:00*1.18030*1.18060*1.18060*1.18024
10/15/2007 19:20:00*1.18060*1.18075*1.18080*1.18054
10/15/2007 19:25:00*1.18075*1.18110*1.18110*1.18075
10/15/2007 19:30:00*1.18110*1.18084*1.18115*1.18084
10/15/2007 19:35:00*1.18084*1.18070*1.18096*1.18045
10/15/2007 19:40:00*1.18070*1.18080*1.18082*1.18065
10/15/2007 19:45:00*1.18080*1.18102*1.18102*1.18080
10/15/2007 19:50:00*1.18102*1.18135*1.18142*1.18102
10/15/2007 19:55:00*1.18135*1.18144*1.18145*1.18125
10/15/2007 20:00:00*1.18144*1.18105*1.18145*1.18105
10/15/2007 20:05:00*1.18105*1.18104*1.18120*1.18064
10/15/2007 20:10:00*1.18104*1.18090*1.18104*1.18080
10/15/2007 20:15:00*1.18090*1.18110*1.18120*1.18071
10/15/2007 20:20:00*1.18110*1.18110*1.18115*1.18104
10/15/2007 20:25:00*1.18110*1.18110*1.18110*1.18103
10/15/2007 20:30:00*1.18110*1.18110*1.18120*1.18102
10/15/2007 20:35:00*1.18110*1.18083*1.18121*1.18073
10/15/2007 20:40:00*1.18083*1.18080*1.18084*1.18060
10/15/2007 20:45:00*1.18080*1.18086*1.18100*1.18055
10/15/2007 20:50:00*1.18086*1.18094*1.18140*1.18074
10/15/2007 20:55:00*1.18094*1.18084*1.18094*1.18084
10/15/2007 21:00:00*1.18084*1.18064*1.18084*1.18061
10/15/2007 21:05:00*1.18064*1.18067*1.18073*1.18056
10/15/2007 21:10:00*1.18067*1.18067*1.18075*1.18058
10/15/2007 21:15:00*1.18067*1.18049*1.18068*1.18048
10/15/2007 21:20:00*1.18049*1.18056*1.18057*1.18044
10/15/2007 21:25:00*1.18056*1.18052*1.18064*1.18050
10/15/2007 21:30:00*1.18052*1.18052*1.18060*1.18040
10/15/2007 21:35:00*1.18052*1.18050*1.18053*1.18041
10/15/2007 21:40:00*1.18050*1.18054*1.18054*1.18050
10/15/2007 21:45:00*1.18054*1.18066*1.18082*1.18054
10/15/2007 21:50:00*1.18066*1.18074*1.18090*1.18065
10/15/2007 21:55:00*1.18074*1.18054*1.18074*1.18054
10/15/2007 22:00:00*1.18054*1.18050*1.18054*1.18046
10/15/2007 22:05:00*1.18050*1.18090*1.18090*1.18046
10/15/2007 22:10:00*1.18090*1.18113*1.18116*1.18090
10/15/2007 22:15:00*1.18113*1.18090*1.18115*1.18074
10/15/2007 22:20:00*1.18090*1.18065*1.18092*1.18048
10/15/2007 22:25:00*1.18065*1.18070*1.18076*1.18060
10/15/2007 22:30:00*1.18070*1.18052*1.18070*1.18050
10/15/2007 22:35:00*1.18052*1.18054*1.18056*1.18050
10/15/2007 22:40:00*1.18054*1.18035*1.18054*1.18035
10/15/2007 22:45:00*1.18035*1.18032*1.18040*1.18024
10/15/2007 22:50:00*1.18032*1.18065*1.18070*1.18024
10/15/2007 22:55:00*1.18065*1.18060*1.18070*1.18055
10/15/2007 23:00:00*1.18060*1.18035*1.18060*1.18027
10/15/2007 23:05:00*1.18035*1.18052*1.18052*1.18034
10/15/2007 23:10:00*1.18052*1.18052*1.18060*1.18052
10/15/2007 23:15:00*1.18052*1.18055*1.18057*1.18051
10/15/2007 23:20:00*1.18055*1.18061*1.18072*1.18055
10/15/2007 23:25:00*1.18061*1.18070*1.18086*1.18061
10/15/2007 23:30:00*1.18070*1.18070*1.18081*1.18060
10/15/2007 23:35:00*1.18070*1.18061*1.18070*1.18055
10/15/2007 23:40:00*1.18061*1.18060*1.18072*1.18060
10/15/2007 23:45:00*1.18060*1.18060*1.18060*1.18032
10/15/2007 23:50:00*1.18060*1.18047*1.18081*1.18046
10/15/2007 23:55:00*1.18047*1.18070*1.18073*1.18045
10/16/2007 00:00:00*1.18070*1.18081*1.18086*1.18065
10/16/2007 00:05:00*1.18081*1.18080*1.18081*1.18076
10/16/2007 00:10:00*1.18080*1.18072*1.18100*1.18057
10/16/2007 00:15:00*1.18072*1.18075*1.18096*1.18070
10/16/2007 00:20:00*1.18075*1.18070*1.18091*1.18061
10/16/2007 00:25:00*1.18070*1.18080*1.18081*1.18069
10/16/2007 00:30:00*1.18080*1.18084*1.18093*1.18080
10/16/2007 00:35:00*1.18084*1.18085*1.18085*1.18076
10/16/2007 00:40:00*1.18085*1.18084*1.18085*1.18075
10/16/2007 00:45:00*1.18084*1.18063*1.18085*1.18062
10/16/2007 00:50:00*1.18063*1.18074*1.18074*1.18056
10/16/2007 00:55:00*1.18074*1.18060*1.18080*1.18046
10/16/2007 01:00:00*1.18060*1.18060*1.18084*1.18047
10/16/2007 01:05:00*1.18060*1.18050*1.18060*1.18050
10/16/2007 01:10:00*1.18050*1.18050*1.18054*1.18034
10/16/2007 01:15:00*1.18050*1.18033*1.18050*1.18030
10/16/2007 01:20:00*1.18033*1.18050*1.18050*1.18030
10/16/2007 01:25:00*1.18050*1.18024*1.18054*1.18015
10/16/2007 01:30:00*1.18024*1.18015*1.18024*1.17997
10/16/2007 01:35:00*1.18015*1.18070*1.18070*1.18004
10/16/2007 01:40:00*1.18070*1.18057*1.18070*1.18040
10/16/2007 01:45:00*1.18057*1.18050*1.18057*1.18040
10/16/2007 01:50:00*1.18050*1.18069*1.18090*1.18050
10/16/2007 01:55:00*1.18069*1.18031*1.18070*1.18010
10/16/2007 02:00:00*1.18031*1.18060*1.18074*1.18023
10/16/2007 02:05:00*1.18060*1.18100*1.18121*1.18054
10/16/2007 02:10:00*1.18100*1.18154*1.18177*1.18100
10/16/2007 02:15:00*1.18154*1.18130*1.18155*1.18120
10/16/2007 02:20:00*1.18130*1.18111*1.18140*1.18110
10/16/2007 02:25:00*1.18111*1.18111*1.18120*1.18095
10/16/2007 02:30:00*1.18111*1.18122*1.18140*1.18100
10/16/2007 02:35:00*1.18122*1.18140*1.18150*1.18120
10/16/2007 02:40:00*1.18140*1.18100*1.18140*1.18100
10/16/2007 02:45:00*1.18100*1.18100*1.18110*1.18055
10/16/2007 02:50:00*1.18100*1.17982*1.18100*1.17960
10/16/2007 02:55:00*1.17982*1.17920*1.17990*1.17900
10/16/2007 03:00:00*1.17920*1.17927*1.17930*1.17870
10/16/2007 03:05:00*1.17927*1.17960*1.18020*1.17904
10/16/2007 03:10:00*1.17960*1.17950*1.18010*1.17910
10/16/2007 03:15:00*1.17950*1.18000*1.18030*1.17920
10/16/2007 03:20:00*1.18000*1.18050*1.18060*1.17970
10/16/2007 03:25:00*1.18050*1.18120*1.18140*1.17980
10/16/2007 03:30:00*1.18120*1.18280*1.18300*1.18070
10/16/2007 03:35:00*1.18280*1.18260*1.18350*1.18190
10/16/2007 03:40:00*1.18260*1.18290*1.18340*1.18250
10/16/2007 03:45:00*1.18290*1.18333*1.18375*1.18255
10/16/2007 03:50:00*1.18333*1.18260*1.18340*1.18240
10/16/2007 03:55:00*1.18260*1.18270*1.18290*1.18220
10/16/2007 04:00:00*1.18270*1.18320*1.18320*1.18260
10/16/2007 04:05:00*1.18320*1.18290*1.18330*1.18270
10/16/2007 04:10:00*1.18290*1.18260*1.18300*1.18240
10/16/2007 04:15:00*1.18260*1.18270*1.18310*1.18240
10/16/2007 04:20:00*1.18270*1.18250*1.18280*1.18212
10/16/2007 04:25:00*1.18250*1.18230*1.18290*1.18220
10/16/2007 04:30:00*1.18230*1.18230*1.18270*1.18180
10/16/2007 04:35:00*1.18230*1.18220*1.18260*1.18190
10/16/2007 04:40:00*1.18220*1.18271*1.18280*1.18220
10/16/2007 04:45:00*1.18271*1.18270*1.18290*1.18253
10/16/2007 04:50:00*1.18270*1.18257*1.18291*1.18240
10/16/2007 04:55:00*1.18257*1.18295*1.18295*1.18228
10/16/2007 05:00:00*1.18295*1.18260*1.18320*1.18260
10/16/2007 05:05:00*1.18260*1.18210*1.18260*1.18200
10/16/2007 05:10:00*1.18210*1.18250*1.18260*1.18210
10/16/2007 05:15:00*1.18250*1.18279*1.18290*1.18250
10/16/2007 05:20:00*1.18279*1.18240*1.18283*1.18220
10/16/2007 05:25:00*1.18240*1.18220*1.18250*1.18220
10/16/2007 05:30:00*1.18220*1.18280*1.18290*1.18210
10/16/2007 05:35:00*1.18280*1.18303*1.18311*1.18270
10/16/2007 05:40:00*1.18303*1.18360*1.18370*1.18302
10/16/2007 05:45:00*1.18360*1.18330*1.18400*1.18300
10/16/2007 05:50:00*1.18330*1.18330*1.18360*1.18320
10/16/2007 05:55:00*1.18330*1.18340*1.18340*1.18307
10/16/2007 06:00:00*1.18340*1.18323*1.18350*1.18322
10/16/2007 06:05:00*1.18323*1.18350*1.18380*1.18323
10/16/2007 06:10:00*1.18350*1.18370*1.18380*1.18339
10/16/2007 06:15:00*1.18370*1.18360*1.18420*1.18360
10/16/2007 06:20:00*1.18360*1.18400*1.18410*1.18360
10/16/2007 06:25:00*1.18400*1.18400*1.18400*1.18370
10/16/2007 06:30:00*1.18400*1.18360*1.18400*1.18340
10/16/2007 06:35:00*1.18360*1.18341*1.18360*1.18320
10/16/2007 06:40:00*1.18341*1.18360*1.18361*1.18330
10/16/2007 06:45:00*1.18360*1.18400*1.18400*1.18340
10/16/2007 06:50:00*1.18400*1.18390*1.18420*1.18380
10/16/2007 06:55:00*1.18390*1.18410*1.18410*1.18370
10/16/2007 07:00:00*1.18410*1.18370*1.18420*1.18355
10/16/2007 07:05:00*1.18370*1.18410*1.18430*1.18361
10/16/2007 07:10:00*1.18410*1.18373*1.18410*1.18330
10/16/2007 07:15:00*1.18373*1.18340*1.18400*1.18325
10/16/2007 07:20:00*1.18340*1.18330*1.18370*1.18320
10/16/2007 07:25:00*1.18330*1.18331*1.18340*1.18310
10/16/2007 07:30:00*1.18331*1.18320*1.18340*1.18290
10/16/2007 07:35:00*1.18320*1.18360*1.18370*1.18290
10/16/2007 07:40:00*1.18360*1.18340*1.18380*1.18340
10/16/2007 07:45:00*1.18340*1.18353*1.18370*1.18340
10/16/2007 07:50:00*1.18353*1.18370*1.18400*1.18345
10/16/2007 07:55:00*1.18370*1.18360*1.18440*1.18360
10/16/2007 08:00:00*1.18360*1.18300*1.18410*1.18300
10/16/2007 08:05:00*1.18300*1.18380*1.18380*1.18300
10/16/2007 08:10:00*1.18380*1.18390*1.18410*1.18340
10/16/2007 08:15:00*1.18390*1.18400*1.18430*1.18370
10/16/2007 08:20:00*1.18400*1.18410*1.18440*1.18400
10/16/2007 08:25:00*1.18410*1.18400*1.18410*1.18380
10/16/2007 08:30:00*1.18400*1.18340*1.18410*1.18324
10/16/2007 08:35:00*1.18340*1.18380*1.18380*1.18330
10/16/2007 08:40:00*1.18380*1.18360*1.18380*1.18360
10/16/2007 08:45:00*1.18360*1.18320*1.18360*1.18310
10/16/2007 08:50:00*1.18320*1.18320*1.18340*1.18310
10/16/2007 08:55:00*1.18320*1.18282*1.18350*1.18280
10/16/2007 09:00:00*1.18282*1.18073*1.18290*1.17995
10/16/2007 09:05:00*1.18073*1.18070*1.18100*1.17980
10/16/2007 09:10:00*1.18070*1.18152*1.18187*1.18070
10/16/2007 09:15:00*1.18152*1.18180*1.18190*1.18100
10/16/2007 09:20:00*1.18180*1.18210*1.18210*1.18110
10/16/2007 09:25:00*1.18210*1.18310*1.18360*1.18200
10/16/2007 09:30:00*1.18310*1.18300*1.18400*1.18290
10/16/2007 09:35:00*1.18300*1.18300*1.18340*1.18280
10/16/2007 09:40:00*1.18300*1.18260*1.18300*1.18260
10/16/2007 09:45:00*1.18260*1.18260*1.18290*1.18230
10/16/2007 09:50:00*1.18260*1.18270*1.18290*1.18240
10/16/2007 09:55:00*1.18270*1.18240*1.18280*1.18230
10/16/2007 10:00:00*1.18240*1.18250*1.18270*1.18220
10/16/2007 10:05:00*1.18250*1.18251*1.18270*1.18210
10/16/2007 10:10:00*1.18251*1.18254*1.18290*1.18230
10/16/2007 10:15:00*1.18254*1.18270*1.18280*1.18200
10/16/2007 10:20:00*1.18270*1.18260*1.18300*1.18250
10/16/2007 10:25:00*1.18260*1.18270*1.18270*1.18225
10/16/2007 10:30:00*1.18270*1.18290*1.18300*1.18232
10/16/2007 10:35:00*1.18290*1.18310*1.18344*1.18290
10/16/2007 10:40:00*1.18310*1.18310*1.18330*1.18290
10/16/2007 10:45:00*1.18310*1.18341*1.18370*1.18305
10/16/2007 10:50:00*1.18341*1.18350*1.18370*1.18310
10/16/2007 10:55:00*1.18350*1.18330*1.18380*1.18300
10/16/2007 11:00:00*1.18330*1.18340*1.18340*1.18270
10/16/2007 11:05:00*1.18340*1.18330*1.18350*1.18310
10/16/2007 11:10:00*1.18330*1.18310*1.18330*1.18280
10/16/2007 11:15:00*1.18310*1.18350*1.18370*1.18272
10/16/2007 11:20:00*1.18350*1.18320*1.18350*1.18280
10/16/2007 11:25:00*1.18320*1.18280*1.18340*1.18280
10/16/2007 11:30:00*1.18280*1.18310*1.18310*1.18215
10/16/2007 11:35:00*1.18310*1.18310*1.18350*1.18287
10/16/2007 11:40:00*1.18310*1.18296*1.18310*1.18266
10/16/2007 11:45:00*1.18296*1.18290*1.18304*1.18267
10/16/2007 11:50:00*1.18290*1.18297*1.18308*1.18256
10/16/2007 11:55:00*1.18297*1.18311*1.18326*1.18282
10/16/2007 12:00:00*1.18311*1.18282*1.18311*1.18276
10/16/2007 12:05:00*1.18282*1.18302*1.18302*1.18280
10/16/2007 12:10:00*1.18302*1.18321*1.18329*1.18289
10/16/2007 12:15:00*1.18321*1.18281*1.18330*1.18277
10/16/2007 12:20:00*1.18281*1.18298*1.18312*1.18280
10/16/2007 12:25:00*1.18298*1.18294*1.18318*1.18294
10/16/2007 12:30:00*1.18294*1.18303*1.18322*1.18294
10/16/2007 12:35:00*1.18303*1.18314*1.18320*1.18296
10/16/2007 12:40:00*1.18314*1.18297*1.18323*1.18294
10/16/2007 12:45:00*1.18297*1.18274*1.18297*1.18256
10/16/2007 12:50:00*1.18274*1.18308*1.18312*1.18265
10/16/2007 12:55:00*1.18308*1.18310*1.18330*1.18300
10/16/2007 13:00:00*1.18310*1.18283*1.18310*1.18260
10/16/2007 13:05:00*1.18283*1.18269*1.18287*1.18265
10/16/2007 13:10:00*1.18269*1.18262*1.18274*1.18248
10/16/2007 13:15:00*1.18262*1.18250*1.18270*1.18240
10/16/2007 13:20:00*1.18250*1.18255*1.18262*1.18225
10/16/2007 13:25:00*1.18255*1.18247*1.18267*1.18246
10/16/2007 13:30:00*1.18247*1.18242*1.18263*1.18233
10/16/2007 13:35:00*1.18242*1.18271*1.18276*1.18240
10/16/2007 13:40:00*1.18271*1.18231*1.18274*1.18225
10/16/2007 13:45:00*1.18231*1.18242*1.18254*1.18222
10/16/2007 13:50:00*1.18242*1.18241*1.18260*1.18231
10/16/2007 13:55:00*1.18241*1.18230*1.18270*1.18230
10/16/2007 14:00:00*1.18230*1.18230*1.18240*1.18210
10/16/2007 14:05:00*1.18230*1.18243*1.18250*1.18223
10/16/2007 14:10:00*1.18243*1.18265*1.18270*1.18240
10/16/2007 14:15:00*1.18265*1.18270*1.18270*1.18250
10/16/2007 14:20:00*1.18270*1.18235*1.18270*1.18220
10/16/2007 14:25:00*1.18235*1.18224*1.18247*1.18223
10/16/2007 14:30:00*1.18224*1.18254*1.18283*1.18222
10/16/2007 14:35:00*1.18254*1.18204*1.18254*1.18190
10/16/2007 14:40:00*1.18204*1.18204*1.18222*1.18200
10/16/2007 14:45:00*1.18204*1.18212*1.18212*1.18185
10/16/2007 14:50:00*1.18212*1.18230*1.18235*1.18200
10/16/2007 14:55:00*1.18230*1.18234*1.18260*1.18227
10/16/2007 15:00:00*1.18234*1.18249*1.18250*1.18225
10/16/2007 15:05:00*1.18249*1.18247*1.18256*1.18238
10/16/2007 15:10:00*1.18247*1.18234*1.18248*1.18228
10/16/2007 15:15:00*1.18234*1.18248*1.18250*1.18230
10/16/2007 15:20:00*1.18248*1.18259*1.18265*1.18238
10/16/2007 15:25:00*1.18259*1.18238*1.18271*1.18238
10/16/2007 15:30:00*1.18238*1.18236*1.18242*1.18209
10/16/2007 15:35:00*1.18236*1.18260*1.18260*1.18224
10/16/2007 15:40:00*1.18260*1.18243*1.18260*1.18242
10/16/2007 15:45:00*1.18243*1.18225*1.18248*1.18211
10/16/2007 15:50:00*1.18225*1.18230*1.18230*1.18220
10/16/2007 15:55:00*1.18230*1.18225*1.18235*1.18222
10/16/2007 16:00:00*1.18225*1.18245*1.18250*1.18225
10/16/2007 16:05:00*1.18245*1.18235*1.18245*1.18232
10/16/2007 16:10:00*1.18235*1.18215*1.18236*1.18215
10/16/2007 16:15:00*1.18215*1.18245*1.18250*1.18195
10/16/2007 16:20:00*1.18245*1.18244*1.18252*1.18222
10/16/2007 16:25:00*1.18244*1.18210*1.18250*1.18210
10/16/2007 16:30:00*1.18210*1.18235*1.18240*1.18206
10/16/2007 16:35:00*1.18235*1.18251*1.18260*1.18232
10/16/2007 16:40:00*1.18251*1.18226*1.18251*1.18222
10/16/2007 16:45:00*1.18226*1.18205*1.18241*1.18195
10/16/2007 16:50:00*1.18205*1.18219*1.18237*1.18204
10/16/2007 16:55:00*1.18219*1.18232*1.18240*1.18218
10/16/2007 17:00:00*1.18232*1.18244*1.18249*1.18210
