03/20/2007 17:05:00*94.18000*94.18000*94.20000*94.17000
03/20/2007 17:10:00*94.18000*94.16000*94.18000*94.14000
03/20/2007 17:15:00*94.16000*94.13000*94.17000*94.13000
03/20/2007 17:20:00*94.13000*94.16000*94.17000*94.13000
03/20/2007 17:25:00*94.16000*94.15000*94.16000*94.15000
03/20/2007 17:30:00*94.15000*94.16000*94.16000*94.14000
03/20/2007 17:35:00*94.16000*94.14000*94.16000*94.14000
03/20/2007 17:40:00*94.14000*94.13000*94.15000*94.12000
03/20/2007 17:45:00*94.13000*94.11000*94.15000*94.11000
03/20/2007 17:50:00*94.11000*94.12000*94.13000*94.11000
03/20/2007 17:55:00*94.12000*94.14000*94.14000*94.12000
03/20/2007 18:00:00*94.14000*94.15000*94.15000*94.10000
03/20/2007 18:05:00*94.15000*94.15000*94.15000*94.11000
03/20/2007 18:10:00*94.15000*94.14000*94.15000*94.13000
03/20/2007 18:15:00*94.14000*94.07000*94.14000*94.07000
03/20/2007 18:20:00*94.07000*94.08000*94.09000*94.07000
03/20/2007 18:25:00*94.08000*94.09000*94.10000*94.08000
03/20/2007 18:30:00*94.09000*94.12000*94.12000*94.09000
03/20/2007 18:35:00*94.12000*94.18000*94.18000*94.12000
03/20/2007 18:40:00*94.18000*94.18000*94.19000*94.14000
03/20/2007 18:45:00*94.18000*94.17000*94.19000*94.16000
03/20/2007 18:50:00*94.17000*94.14000*94.17000*94.13000
03/20/2007 18:55:00*94.14000*94.16000*94.17000*94.13000
03/20/2007 19:00:00*94.16000*94.16000*94.17000*94.15000
03/20/2007 19:05:00*94.16000*94.12000*94.16000*94.10000
03/20/2007 19:10:00*94.12000*94.14000*94.16000*94.06000
03/20/2007 19:15:00*94.14000*94.17000*94.18000*94.14000
03/20/2007 19:20:00*94.17000*94.25000*94.25000*94.17000
03/20/2007 19:25:00*94.25000*94.25000*94.26000*94.23000
03/20/2007 19:30:00*94.25000*94.25000*94.25000*94.19000
03/20/2007 19:35:00*94.25000*94.23000*94.25000*94.16000
03/20/2007 19:40:00*94.23000*94.25000*94.27000*94.20000
03/20/2007 19:45:00*94.25000*94.23000*94.27000*94.22000
03/20/2007 19:50:00*94.23000*94.21000*94.24000*94.20000
03/20/2007 19:55:00*94.21000*94.24000*94.27000*94.19000
03/20/2007 20:00:00*94.24000*94.22000*94.26000*94.20000
03/20/2007 20:05:00*94.22000*94.19000*94.23000*94.17000
03/20/2007 20:10:00*94.19000*94.22000*94.24000*94.19000
03/20/2007 20:15:00*94.22000*94.21000*94.23000*94.20000
03/20/2007 20:20:00*94.21000*94.20000*94.21000*94.17000
03/20/2007 20:25:00*94.20000*94.21000*94.23000*94.20000
03/20/2007 20:30:00*94.21000*94.23000*94.23000*94.21000
03/20/2007 20:35:00*94.23000*94.21000*94.24000*94.21000
03/20/2007 20:40:00*94.21000*94.24000*94.25000*94.21000
03/20/2007 20:45:00*94.24000*94.22000*94.25000*94.22000
03/20/2007 20:50:00*94.22000*94.25000*94.25000*94.21000
03/20/2007 20:55:00*94.25000*94.24000*94.25000*94.23000
03/20/2007 21:00:00*94.24000*94.22000*94.25000*94.22000
03/20/2007 21:05:00*94.22000*94.20000*94.23000*94.20000
03/20/2007 21:10:00*94.20000*94.19000*94.21000*94.19000
03/20/2007 21:15:00*94.19000*94.16000*94.19000*94.16000
03/20/2007 21:20:00*94.16000*94.17000*94.19000*94.14000
03/20/2007 21:25:00*94.17000*94.18000*94.18000*94.16000
03/20/2007 21:30:00*94.18000*94.15000*94.18000*94.14000
03/20/2007 21:35:00*94.15000*94.14000*94.18000*94.12000
03/20/2007 21:40:00*94.14000*94.08000*94.14000*94.08000
03/20/2007 21:45:00*94.08000*94.13000*94.14000*94.08000
03/20/2007 21:50:00*94.13000*94.16000*94.17000*94.13000
03/20/2007 21:55:00*94.16000*94.19000*94.20000*94.16000
03/20/2007 22:00:00*94.19000*94.19000*94.21000*94.18000
03/20/2007 22:05:00*94.19000*94.14000*94.19000*94.14000
03/20/2007 22:10:00*94.14000*94.15000*94.17000*94.14000
03/20/2007 22:15:00*94.15000*94.08000*94.15000*94.08000
03/20/2007 22:20:00*94.08000*94.09000*94.09000*94.08000
03/20/2007 22:25:00*94.09000*94.08000*94.12000*94.08000
03/20/2007 22:30:00*94.08000*94.08000*94.10000*94.07000
03/20/2007 22:35:00*94.08000*94.08000*94.09000*94.07000
03/20/2007 22:40:00*94.08000*94.08000*94.09000*94.07000
03/20/2007 22:45:00*94.08000*94.11000*94.11000*94.08000
03/20/2007 22:50:00*94.11000*94.09000*94.13000*94.09000
03/20/2007 22:55:00*94.09000*94.13000*94.13000*94.08000
03/20/2007 23:00:00*94.13000*94.12000*94.16000*94.11000
03/20/2007 23:05:00*94.12000*94.13000*94.15000*94.12000
03/20/2007 23:10:00*94.13000*94.08000*94.13000*94.05000
03/20/2007 23:15:00*94.08000*94.06000*94.08000*94.06000
03/20/2007 23:20:00*94.06000*93.98000*94.06000*93.97000
03/20/2007 23:25:00*93.98000*94.01000*94.04000*93.97000
03/20/2007 23:30:00*94.01000*94.01000*94.03000*94.01000
03/20/2007 23:35:00*94.01000*94.06000*94.06000*94.01000
03/20/2007 23:40:00*94.06000*94.04000*94.06000*94.03000
03/20/2007 23:45:00*94.04000*94.04000*94.07000*94.04000
03/20/2007 23:50:00*94.04000*94.06000*94.08000*94.04000
03/20/2007 23:55:00*94.06000*94.03000*94.07000*94.02000
03/21/2007 00:00:00*94.03000*94.01000*94.05000*94.01000
03/21/2007 00:05:00*94.01000*94.09000*94.09000*94.01000
03/21/2007 00:10:00*94.09000*94.06000*94.09000*94.06000
03/21/2007 00:15:00*94.06000*94.06000*94.07000*94.06000
03/21/2007 00:20:00*94.06000*94.05000*94.06000*94.04000
03/21/2007 00:25:00*94.05000*94.06000*94.08000*94.05000
03/21/2007 00:30:00*94.06000*94.05000*94.07000*94.04000
03/21/2007 00:35:00*94.05000*94.05000*94.06000*94.03000
03/21/2007 00:40:00*94.05000*94.07000*94.07000*94.05000
03/21/2007 00:45:00*94.07000*94.09000*94.12000*94.06000
03/21/2007 00:50:00*94.09000*94.01000*94.10000*94.00000
03/21/2007 00:55:00*94.01000*94.06000*94.07000*94.01000
03/21/2007 01:00:00*94.06000*94.05000*94.07000*94.05000
03/21/2007 01:05:00*94.05000*94.07000*94.07000*94.05000
03/21/2007 01:10:00*94.07000*94.09000*94.10000*94.05000
03/21/2007 01:15:00*94.09000*94.06000*94.09000*94.06000
03/21/2007 01:20:00*94.06000*94.04000*94.07000*94.01000
03/21/2007 01:25:00*94.04000*94.05000*94.05000*94.04000
03/21/2007 01:30:00*94.05000*94.03000*94.05000*94.02000
03/21/2007 01:35:00*94.03000*94.04000*94.04000*94.03000
03/21/2007 01:40:00*94.04000*94.03000*94.05000*94.03000
03/21/2007 01:45:00*94.03000*94.03000*94.05000*94.03000
03/21/2007 01:50:00*94.03000*94.03000*94.04000*94.01000
03/21/2007 01:55:00*94.03000*93.98000*94.03000*93.98000
03/21/2007 02:00:00*93.98000*93.95000*93.98000*93.94000
03/21/2007 02:05:00*93.95000*93.96000*93.96000*93.94000
03/21/2007 02:10:00*93.96000*93.93000*93.97000*93.93000
03/21/2007 02:15:00*93.93000*93.96000*93.96000*93.93000
03/21/2007 02:20:00*93.96000*93.94000*93.97000*93.94000
03/21/2007 02:25:00*93.94000*93.98000*93.98000*93.94000
03/21/2007 02:30:00*93.98000*93.97000*94.00000*93.97000
03/21/2007 02:35:00*93.97000*93.95000*93.98000*93.92000
03/21/2007 02:40:00*93.95000*93.93000*93.95000*93.90000
03/21/2007 02:45:00*93.93000*94.02000*94.02000*93.93000
03/21/2007 02:50:00*94.02000*94.01000*94.03000*94.00000
03/21/2007 02:55:00*94.01000*94.01000*94.02000*93.99000
03/21/2007 03:00:00*94.01000*94.11000*94.12000*94.01000
03/21/2007 03:05:00*94.11000*94.12000*94.15000*94.07000
03/21/2007 03:10:00*94.12000*94.13000*94.15000*94.11000
03/21/2007 03:15:00*94.13000*94.18000*94.19000*94.12000
03/21/2007 03:20:00*94.18000*94.20000*94.22000*94.18000
03/21/2007 03:25:00*94.20000*94.18000*94.22000*94.16000
03/21/2007 03:30:00*94.18000*94.16000*94.20000*94.14000
03/21/2007 03:35:00*94.16000*94.11000*94.19000*94.10000
03/21/2007 03:40:00*94.11000*94.06000*94.11000*94.04000
03/21/2007 03:45:00*94.06000*94.03000*94.06000*93.99000
03/21/2007 03:50:00*94.03000*94.08000*94.09000*94.02000
03/21/2007 03:55:00*94.08000*94.08000*94.11000*94.06000
03/21/2007 04:00:00*94.08000*94.03000*94.09000*94.02000
03/21/2007 04:05:00*94.03000*94.00000*94.07000*93.99000
03/21/2007 04:10:00*94.00000*94.07000*94.07000*93.99000
03/21/2007 04:15:00*94.07000*94.03000*94.07000*94.02000
03/21/2007 04:20:00*94.03000*94.07000*94.12000*94.01000
03/21/2007 04:25:00*94.07000*94.07000*94.09000*94.03000
03/21/2007 04:30:00*94.07000*94.07000*94.13000*94.04000
03/21/2007 04:35:00*94.07000*94.13000*94.14000*94.07000
03/21/2007 04:40:00*94.13000*94.13000*94.13000*94.09000
03/21/2007 04:45:00*94.13000*94.15000*94.17000*94.11000
03/21/2007 04:50:00*94.15000*94.13000*94.16000*94.12000
03/21/2007 04:55:00*94.13000*94.18000*94.19000*94.11000
03/21/2007 05:00:00*94.18000*94.16000*94.19000*94.14000
03/21/2007 05:05:00*94.16000*94.15000*94.18000*94.15000
03/21/2007 05:10:00*94.15000*94.17000*94.17000*94.15000
03/21/2007 05:15:00*94.17000*94.20000*94.21000*94.16000
03/21/2007 05:20:00*94.20000*94.22000*94.24000*94.20000
03/21/2007 05:25:00*94.22000*94.22000*94.30000*94.20000
03/21/2007 05:30:00*94.22000*94.23000*94.23000*94.19000
03/21/2007 05:35:00*94.23000*94.18000*94.23000*94.18000
03/21/2007 05:40:00*94.18000*94.18000*94.20000*94.14000
03/21/2007 05:45:00*94.18000*94.25000*94.25000*94.18000
03/21/2007 05:50:00*94.25000*94.28000*94.28000*94.23000
03/21/2007 05:55:00*94.28000*94.32000*94.33000*94.26000
03/21/2007 06:00:00*94.32000*94.32000*94.32000*94.32000
03/21/2007 06:05:00*94.32000*94.32000*94.35000*94.32000
03/21/2007 06:10:00*94.32000*94.32000*94.34000*94.30000
03/21/2007 06:15:00*94.32000*94.34000*94.34000*94.29000
03/21/2007 06:20:00*94.34000*94.34000*94.39000*94.34000
03/21/2007 06:25:00*94.34000*94.34000*94.40000*94.32000
03/21/2007 06:30:00*94.34000*94.39000*94.39000*94.32000
03/21/2007 06:35:00*94.39000*94.40000*94.41000*94.35000
03/21/2007 06:40:00*94.40000*94.45000*94.45000*94.37000
03/21/2007 06:45:00*94.45000*94.46000*94.47000*94.42000
03/21/2007 06:50:00*94.46000*94.47000*94.47000*94.42000
03/21/2007 06:55:00*94.47000*94.44000*94.47000*94.44000
03/21/2007 07:00:00*94.44000*94.42000*94.45000*94.41000
03/21/2007 07:05:00*94.42000*94.40000*94.44000*94.40000
03/21/2007 07:10:00*94.40000*94.36000*94.40000*94.35000
03/21/2007 07:15:00*94.36000*94.34000*94.37000*94.34000
03/21/2007 07:20:00*94.34000*94.34000*94.36000*94.34000
03/21/2007 07:25:00*94.34000*94.33000*94.35000*94.30000
03/21/2007 07:30:00*94.33000*94.32000*94.35000*94.31000
03/21/2007 07:35:00*94.32000*94.31000*94.32000*94.28000
03/21/2007 07:40:00*94.31000*94.32000*94.33000*94.29000
03/21/2007 07:45:00*94.32000*94.37000*94.37000*94.31000
03/21/2007 07:50:00*94.37000*94.28000*94.37000*94.26000
03/21/2007 07:55:00*94.28000*94.28000*94.28000*94.24000
03/21/2007 08:00:00*94.28000*94.35000*94.35000*94.27000
03/21/2007 08:05:00*94.35000*94.36000*94.39000*94.32000
03/21/2007 08:10:00*94.36000*94.36000*94.36000*94.34000
03/21/2007 08:15:00*94.36000*94.38000*94.41000*94.34000
03/21/2007 08:20:00*94.38000*94.40000*94.40000*94.35000
03/21/2007 08:25:00*94.40000*94.38000*94.44000*94.38000
03/21/2007 08:30:00*94.38000*94.43000*94.43000*94.38000
03/21/2007 08:35:00*94.43000*94.44000*94.45000*94.40000
03/21/2007 08:40:00*94.44000*94.42000*94.44000*94.41000
03/21/2007 08:45:00*94.42000*94.41000*94.44000*94.40000
03/21/2007 08:50:00*94.41000*94.50000*94.51000*94.41000
03/21/2007 08:55:00*94.50000*94.43000*94.51000*94.42000
03/21/2007 09:00:00*94.43000*94.40000*94.43000*94.37000
03/21/2007 09:05:00*94.40000*94.39000*94.40000*94.35000
03/21/2007 09:10:00*94.39000*94.35000*94.39000*94.34000
03/21/2007 09:15:00*94.35000*94.39000*94.42000*94.34000
03/21/2007 09:20:00*94.39000*94.39000*94.40000*94.35000
03/21/2007 09:25:00*94.39000*94.43000*94.44000*94.37000
03/21/2007 09:30:00*94.43000*94.46000*94.48000*94.42000
03/21/2007 09:35:00*94.46000*94.42000*94.47000*94.42000
03/21/2007 09:40:00*94.42000*94.48000*94.48000*94.42000
03/21/2007 09:45:00*94.48000*94.47000*94.50000*94.46000
03/21/2007 09:50:00*94.47000*94.46000*94.51000*94.45000
03/21/2007 09:55:00*94.46000*94.46000*94.48000*94.45000
03/21/2007 10:00:00*94.46000*94.47000*94.48000*94.42000
03/21/2007 10:05:00*94.47000*94.42000*94.47000*94.42000
03/21/2007 10:10:00*94.42000*94.44000*94.47000*94.42000
03/21/2007 10:15:00*94.44000*94.45000*94.47000*94.43000
03/21/2007 10:20:00*94.45000*94.49000*94.50000*94.45000
03/21/2007 10:25:00*94.49000*94.48000*94.50000*94.46000
03/21/2007 10:30:00*94.48000*94.46000*94.49000*94.45000
03/21/2007 10:35:00*94.46000*94.44000*94.46000*94.40000
03/21/2007 10:40:00*94.44000*94.43000*94.45000*94.42000
03/21/2007 10:45:00*94.43000*94.46000*94.47000*94.43000
03/21/2007 10:50:00*94.46000*94.43000*94.48000*94.43000
03/21/2007 10:55:00*94.43000*94.42000*94.44000*94.41000
03/21/2007 11:00:00*94.42000*94.42000*94.44000*94.41000
03/21/2007 11:05:00*94.42000*94.39000*94.42000*94.39000
03/21/2007 11:10:00*94.39000*94.37000*94.40000*94.37000
03/21/2007 11:15:00*94.37000*94.39000*94.40000*94.37000
03/21/2007 11:20:00*94.39000*94.38000*94.40000*94.37000
03/21/2007 11:25:00*94.38000*94.38000*94.39000*94.36000
03/21/2007 11:30:00*94.38000*94.40000*94.40000*94.37000
03/21/2007 11:35:00*94.40000*94.39000*94.41000*94.39000
03/21/2007 11:40:00*94.39000*94.40000*94.41000*94.37000
03/21/2007 11:45:00*94.40000*94.39000*94.41000*94.38000
03/21/2007 11:50:00*94.39000*94.37000*94.40000*94.34000
03/21/2007 11:55:00*94.37000*94.36000*94.40000*94.35000
03/21/2007 12:00:00*94.36000*94.39000*94.40000*94.31000
03/21/2007 12:05:00*94.39000*94.35000*94.40000*94.35000
03/21/2007 12:10:00*94.35000*94.38000*94.40000*94.35000
03/21/2007 12:15:00*94.38000*94.33000*94.38000*94.33000
03/21/2007 12:20:00*94.33000*94.34000*94.36000*94.33000
03/21/2007 12:25:00*94.34000*94.33000*94.35000*94.33000
03/21/2007 12:30:00*94.33000*94.34000*94.35000*94.32000
03/21/2007 12:35:00*94.34000*94.35000*94.37000*94.33000
03/21/2007 12:40:00*94.35000*94.36000*94.37000*94.35000
03/21/2007 12:45:00*94.36000*94.39000*94.39000*94.36000
03/21/2007 12:50:00*94.39000*94.37000*94.39000*94.37000
03/21/2007 12:55:00*94.37000*94.38000*94.39000*94.37000
03/21/2007 13:00:00*94.38000*94.37000*94.39000*94.36000
03/21/2007 13:05:00*94.37000*94.37000*94.38000*94.35000
03/21/2007 13:10:00*94.37000*94.37000*94.39000*94.37000
03/21/2007 13:15:00*94.37000*94.39000*94.40000*94.37000
03/21/2007 13:20:00*94.39000*94.40000*94.40000*94.37000
03/21/2007 13:25:00*94.40000*94.42000*94.43000*94.39000
03/21/2007 13:30:00*94.42000*94.41000*94.43000*94.40000
03/21/2007 13:35:00*94.41000*94.42000*94.42000*94.40000
03/21/2007 13:40:00*94.42000*94.41000*94.42000*94.40000
03/21/2007 13:45:00*94.41000*94.39000*94.42000*94.39000
03/21/2007 13:50:00*94.39000*94.40000*94.41000*94.39000
03/21/2007 13:55:00*94.40000*94.41000*94.43000*94.40000
03/21/2007 14:00:00*94.41000*94.43000*94.43000*94.40000
03/21/2007 14:05:00*94.43000*94.41000*94.45000*94.40000
03/21/2007 14:10:00*94.41000*94.41000*94.42000*94.39000
03/21/2007 14:15:00*94.41000*94.41000*94.44000*94.40000
03/21/2007 14:20:00*94.41000*94.45000*94.52000*94.23000
03/21/2007 14:25:00*94.45000*94.51000*94.62000*94.44000
03/21/2007 14:30:00*94.51000*94.58000*94.68000*94.49000
03/21/2007 14:35:00*94.58000*94.69000*94.69000*94.50000
03/21/2007 14:40:00*94.69000*94.69000*94.76000*94.66000
03/21/2007 14:45:00*94.69000*94.70000*94.75000*94.66000
03/21/2007 14:50:00*94.70000*94.83000*94.84000*94.69000
03/21/2007 14:55:00*94.83000*94.78000*94.90000*94.77000
03/21/2007 15:00:00*94.78000*94.87000*94.89000*94.76000
03/21/2007 15:05:00*94.87000*94.87000*94.90000*94.81000
03/21/2007 15:10:00*94.87000*94.91000*94.94000*94.85000
03/21/2007 15:15:00*94.91000*94.91000*94.92000*94.85000
03/21/2007 15:20:00*94.91000*94.86000*94.93000*94.86000
03/21/2007 15:25:00*94.86000*94.90000*94.90000*94.82000
03/21/2007 15:30:00*94.90000*94.95000*94.95000*94.89000
03/21/2007 15:35:00*94.95000*94.87000*94.96000*94.87000
03/21/2007 15:40:00*94.87000*94.87000*94.89000*94.87000
03/21/2007 15:45:00*94.87000*94.93000*94.93000*94.85000
03/21/2007 15:50:00*94.93000*94.92000*94.96000*94.90000
03/21/2007 15:55:00*94.92000*94.95000*94.96000*94.92000
03/21/2007 16:00:00*94.95000*94.94000*94.97000*94.93000
03/21/2007 16:05:00*94.94000*94.93000*94.95000*94.93000
03/21/2007 16:10:00*94.93000*94.95000*94.97000*94.91000
03/21/2007 16:15:00*94.95000*94.96000*94.97000*94.95000
03/21/2007 16:20:00*94.96000*95.02000*95.03000*94.96000
03/21/2007 16:25:00*95.02000*95.02000*95.06000*94.99000
03/21/2007 16:30:00*95.02000*95.03000*95.03000*95.00000
03/21/2007 16:35:00*95.03000*95.04000*95.05000*95.01000
03/21/2007 16:40:00*95.04000*94.97000*95.04000*94.97000
03/21/2007 16:45:00*94.97000*94.98000*95.00000*94.96000
03/21/2007 16:50:00*94.98000*94.95000*94.98000*94.94000
03/21/2007 16:55:00*94.95000*94.96000*94.99000*94.95000
03/21/2007 17:00:00*94.96000*94.93000*94.97000*94.92000
