05/22/2007 18:05:00*99.52000*99.54000*99.55000*99.51000
05/22/2007 18:10:00*99.54000*99.59000*99.59000*99.54000
05/22/2007 18:15:00*99.59000*99.57000*99.59000*99.56000
05/22/2007 18:20:00*99.57000*99.59000*99.59000*99.57000
05/22/2007 18:25:00*99.59000*99.58000*99.59000*99.57000
05/22/2007 18:30:00*99.58000*99.62000*99.62000*99.58000
05/22/2007 18:35:00*99.62000*99.64000*99.66000*99.62000
05/22/2007 18:40:00*99.64000*99.64000*99.64000*99.62000
05/22/2007 18:45:00*99.64000*99.67000*99.68000*99.63000
05/22/2007 18:50:00*99.67000*99.68000*99.69000*99.66000
05/22/2007 18:55:00*99.68000*99.68000*99.68000*99.66000
05/22/2007 19:00:00*99.68000*99.70000*99.71000*99.68000
05/22/2007 19:05:00*99.70000*99.70000*99.72000*99.67000
05/22/2007 19:10:00*99.70000*99.69000*99.74000*99.69000
05/22/2007 19:15:00*99.69000*99.70000*99.70000*99.67000
05/22/2007 19:20:00*99.70000*99.67000*99.71000*99.67000
05/22/2007 19:25:00*99.67000*99.67000*99.70000*99.65000
05/22/2007 19:30:00*99.67000*99.70000*99.72000*99.66000
05/22/2007 19:35:00*99.70000*99.71000*99.72000*99.70000
05/22/2007 19:40:00*99.71000*99.71000*99.73000*99.70000
05/22/2007 19:45:00*99.71000*99.71000*99.71000*99.69000
05/22/2007 19:50:00*99.71000*99.69000*99.72000*99.69000
05/22/2007 19:55:00*99.69000*99.70000*99.71000*99.69000
05/22/2007 20:00:00*99.70000*99.68000*99.70000*99.68000
05/22/2007 20:05:00*99.68000*99.76000*99.77000*99.68000
05/22/2007 20:10:00*99.76000*99.77000*99.79000*99.73000
05/22/2007 20:15:00*99.77000*99.81000*99.84000*99.75000
05/22/2007 20:20:00*99.81000*99.86000*99.87000*99.81000
05/22/2007 20:25:00*99.86000*99.85000*99.87000*99.82000
05/22/2007 20:30:00*99.85000*99.83000*99.86000*99.83000
05/22/2007 20:35:00*99.83000*99.81000*99.83000*99.79000
05/22/2007 20:40:00*99.81000*99.81000*99.83000*99.79000
05/22/2007 20:45:00*99.81000*99.80000*99.81000*99.79000
05/22/2007 20:50:00*99.80000*99.80000*99.81000*99.78000
05/22/2007 20:55:00*99.80000*99.81000*99.81000*99.77000
05/22/2007 21:00:00*99.81000*99.82000*99.83000*99.79000
05/22/2007 21:05:00*99.82000*99.80000*99.83000*99.80000
05/22/2007 21:10:00*99.80000*99.81000*99.81000*99.79000
05/22/2007 21:15:00*99.81000*99.76000*99.81000*99.76000
05/22/2007 21:20:00*99.76000*99.78000*99.78000*99.76000
05/22/2007 21:25:00*99.78000*99.77000*99.79000*99.76000
05/22/2007 21:30:00*99.77000*99.78000*99.80000*99.77000
05/22/2007 21:35:00*99.78000*99.79000*99.80000*99.78000
05/22/2007 21:40:00*99.79000*99.82000*99.83000*99.79000
05/22/2007 21:45:00*99.82000*99.81000*99.82000*99.81000
05/22/2007 21:50:00*99.81000*99.79000*99.81000*99.77000
05/22/2007 21:55:00*99.79000*99.77000*99.79000*99.75000
05/22/2007 22:00:00*99.77000*99.77000*99.77000*99.75000
05/22/2007 22:05:00*99.77000*99.75000*99.78000*99.75000
05/22/2007 22:10:00*99.75000*99.77000*99.77000*99.75000
05/22/2007 22:15:00*99.77000*99.77000*99.79000*99.77000
05/22/2007 22:20:00*99.77000*99.79000*99.80000*99.77000
05/22/2007 22:25:00*99.79000*99.81000*99.81000*99.79000
05/22/2007 22:30:00*99.81000*99.83000*99.83000*99.81000
05/22/2007 22:35:00*99.83000*99.83000*99.83000*99.81000
05/22/2007 22:40:00*99.83000*99.84000*99.84000*99.80000
05/22/2007 22:45:00*99.84000*99.86000*99.86000*99.83000
05/22/2007 22:50:00*99.86000*99.84000*99.86000*99.84000
05/22/2007 22:55:00*99.84000*99.75000*99.84000*99.74000
05/22/2007 23:00:00*99.75000*99.74000*99.77000*99.73000
05/22/2007 23:05:00*99.74000*99.75000*99.76000*99.72000
05/22/2007 23:10:00*99.75000*99.74000*99.75000*99.73000
05/22/2007 23:15:00*99.74000*99.70000*99.75000*99.70000
05/22/2007 23:20:00*99.70000*99.73000*99.74000*99.70000
05/22/2007 23:25:00*99.73000*99.88000*99.89000*99.71000
05/22/2007 23:30:00*99.88000*99.85000*99.90000*99.85000
05/22/2007 23:35:00*99.85000*99.86000*99.88000*99.82000
05/22/2007 23:40:00*99.86000*99.86000*99.87000*99.83000
05/22/2007 23:45:00*99.86000*99.83000*99.87000*99.82000
05/22/2007 23:50:00*99.83000*99.86000*99.86000*99.83000
05/22/2007 23:55:00*99.86000*99.85000*99.86000*99.84000
05/23/2007 00:00:00*99.85000*99.88000*99.90000*99.84000
05/23/2007 00:05:00*99.88000*99.85000*99.88000*99.84000
05/23/2007 00:10:00*99.85000*99.84000*99.87000*99.82000
05/23/2007 00:15:00*99.84000*99.86000*99.87000*99.84000
05/23/2007 00:20:00*99.86000*99.87000*99.87000*99.85000
05/23/2007 00:25:00*99.87000*99.86000*99.87000*99.85000
05/23/2007 00:30:00*99.86000*99.86000*99.87000*99.85000
05/23/2007 00:35:00*99.86000*99.86000*99.87000*99.86000
05/23/2007 00:40:00*99.86000*99.89000*99.89000*99.85000
05/23/2007 00:45:00*99.89000*99.89000*99.90000*99.87000
05/23/2007 00:50:00*99.89000*99.88000*99.90000*99.88000
05/23/2007 00:55:00*99.88000*99.92000*99.92000*99.87000
05/23/2007 01:00:00*99.92000*99.90000*99.92000*99.88000
05/23/2007 01:05:00*99.90000*99.92000*99.92000*99.88000
05/23/2007 01:10:00*99.92000*99.92000*99.95000*99.91000
05/23/2007 01:15:00*99.92000*99.92000*99.94000*99.91000
05/23/2007 01:20:00*99.92000*99.91000*99.95000*99.90000
05/23/2007 01:25:00*99.91000*99.91000*99.92000*99.89000
05/23/2007 01:30:00*99.91000*99.90000*99.91000*99.88000
05/23/2007 01:35:00*99.90000*99.92000*99.92000*99.89000
05/23/2007 01:40:00*99.92000*99.88000*99.92000*99.88000
05/23/2007 01:45:00*99.88000*99.90000*99.90000*99.88000
05/23/2007 01:50:00*99.90000*99.89000*99.90000*99.88000
05/23/2007 01:55:00*99.89000*99.92000*99.94000*99.87000
05/23/2007 02:00:00*99.92000*99.95000*99.95000*99.92000
05/23/2007 02:05:00*99.95000*99.94000*99.97000*99.92000
05/23/2007 02:10:00*99.94000*99.94000*99.98000*99.93000
05/23/2007 02:15:00*99.94000*99.91000*99.96000*99.91000
05/23/2007 02:20:00*99.91000*99.90000*99.93000*99.90000
05/23/2007 02:25:00*99.90000*99.91000*99.92000*99.90000
05/23/2007 02:30:00*99.91000*99.92000*99.94000*99.90000
05/23/2007 02:35:00*99.92000*99.90000*99.94000*99.90000
05/23/2007 02:40:00*99.90000*99.87000*99.90000*99.86000
05/23/2007 02:45:00*99.87000*99.88000*99.90000*99.86000
05/23/2007 02:50:00*99.88000*99.86000*99.90000*99.85000
05/23/2007 02:55:00*99.86000*99.88000*99.89000*99.84000
05/23/2007 03:00:00*99.88000*99.92000*99.92000*99.87000
05/23/2007 03:05:00*99.92000*99.96000*99.98000*99.92000
05/23/2007 03:10:00*99.96000*99.96000*99.98000*99.94000
05/23/2007 03:15:00*99.96000*99.97000*99.98000*99.93000
05/23/2007 03:20:00*99.97000*99.96000*99.98000*99.95000
05/23/2007 03:25:00*99.96000*99.95000*99.97000*99.93000
05/23/2007 03:30:00*99.95000*99.93000*99.96000*99.93000
05/23/2007 03:35:00*99.93000*99.94000*99.94000*99.91000
05/23/2007 03:40:00*99.94000*99.97000*100.00000*99.93000
05/23/2007 03:45:00*99.97000*99.99000*100.01000*99.95000
05/23/2007 03:50:00*99.99000*99.99000*100.03000*99.98000
05/23/2007 03:55:00*99.99000*99.95000*100.00000*99.93000
05/23/2007 04:00:00*99.95000*100.04000*100.04000*99.93000
05/23/2007 04:05:00*100.04000*100.09000*100.10000*100.01000
05/23/2007 04:10:00*100.09000*100.05000*100.10000*100.01000
05/23/2007 04:15:00*100.05000*100.01000*100.06000*100.01000
05/23/2007 04:20:00*100.01000*99.96000*100.03000*99.96000
05/23/2007 04:25:00*99.96000*99.92000*99.99000*99.92000
05/23/2007 04:30:00*99.92000*99.97000*99.97000*99.90000
05/23/2007 04:35:00*99.97000*100.03000*100.03000*99.97000
05/23/2007 04:40:00*100.03000*100.03000*100.07000*100.01000
05/23/2007 04:45:00*100.03000*100.01000*100.05000*99.99000
05/23/2007 04:50:00*100.01000*100.09000*100.09000*100.00000
05/23/2007 04:55:00*100.09000*100.10000*100.15000*100.09000
05/23/2007 05:00:00*100.10000*100.16000*100.17000*100.10000
05/23/2007 05:05:00*100.16000*100.14000*100.16000*100.12000
05/23/2007 05:10:00*100.14000*100.24000*100.26000*100.14000
05/23/2007 05:15:00*100.24000*100.26000*100.26000*100.18000
05/23/2007 05:20:00*100.26000*100.25000*100.27000*100.22000
05/23/2007 05:25:00*100.25000*100.27000*100.27000*100.21000
05/23/2007 05:30:00*100.27000*100.26000*100.28000*100.21000
05/23/2007 05:35:00*100.26000*100.24000*100.29000*100.24000
05/23/2007 05:40:00*100.24000*100.26000*100.26000*100.19000
05/23/2007 05:45:00*100.26000*100.21000*100.26000*100.19000
05/23/2007 05:50:00*100.21000*100.20000*100.23000*100.19000
05/23/2007 05:55:00*100.20000*100.14000*100.21000*100.14000
05/23/2007 06:00:00*100.14000*100.14000*100.16000*100.11000
05/23/2007 06:05:00*100.14000*100.14000*100.16000*100.11000
05/23/2007 06:10:00*100.14000*100.20000*100.20000*100.14000
05/23/2007 06:15:00*100.20000*100.20000*100.22000*100.13000
05/23/2007 06:20:00*100.20000*100.19000*100.20000*100.16000
05/23/2007 06:25:00*100.19000*100.19000*100.20000*100.17000
05/23/2007 06:30:00*100.19000*100.17000*100.19000*100.16000
05/23/2007 06:35:00*100.17000*100.21000*100.21000*100.17000
05/23/2007 06:40:00*100.21000*100.19000*100.21000*100.18000
05/23/2007 06:45:00*100.19000*100.21000*100.22000*100.18000
05/23/2007 06:50:00*100.21000*100.28000*100.29000*100.21000
05/23/2007 06:55:00*100.28000*100.23000*100.28000*100.22000
05/23/2007 07:00:00*100.23000*100.26000*100.27000*100.22000
05/23/2007 07:05:00*100.26000*100.23000*100.29000*100.22000
05/23/2007 07:10:00*100.23000*100.24000*100.24000*100.21000
05/23/2007 07:15:00*100.24000*100.22000*100.24000*100.22000
05/23/2007 07:20:00*100.22000*100.19000*100.22000*100.18000
05/23/2007 07:25:00*100.19000*100.22000*100.22000*100.19000
05/23/2007 07:30:00*100.22000*100.19000*100.24000*100.19000
05/23/2007 07:35:00*100.19000*100.20000*100.24000*100.18000
05/23/2007 07:40:00*100.20000*100.16000*100.21000*100.16000
05/23/2007 07:45:00*100.16000*100.16000*100.19000*100.14000
05/23/2007 07:50:00*100.16000*100.11000*100.17000*100.06000
05/23/2007 07:55:00*100.11000*100.23000*100.27000*100.11000
05/23/2007 08:00:00*100.23000*100.25000*100.27000*100.22000
05/23/2007 08:05:00*100.25000*100.27000*100.29000*100.23000
05/23/2007 08:10:00*100.27000*100.26000*100.32000*100.24000
05/23/2007 08:15:00*100.26000*100.25000*100.30000*100.25000
05/23/2007 08:20:00*100.25000*100.25000*100.27000*100.22000
05/23/2007 08:25:00*100.25000*100.25000*100.29000*100.23000
05/23/2007 08:30:00*100.25000*100.26000*100.35000*100.24000
05/23/2007 08:35:00*100.26000*100.26000*100.28000*100.24000
05/23/2007 08:40:00*100.26000*100.25000*100.29000*100.23000
05/23/2007 08:45:00*100.25000*100.28000*100.29000*100.22000
05/23/2007 08:50:00*100.28000*100.25000*100.28000*100.22000
05/23/2007 08:55:00*100.25000*100.24000*100.25000*100.20000
05/23/2007 09:00:00*100.24000*100.21000*100.24000*100.20000
05/23/2007 09:05:00*100.21000*100.25000*100.25000*100.19000
05/23/2007 09:10:00*100.25000*100.25000*100.26000*100.22000
05/23/2007 09:15:00*100.25000*100.22000*100.26000*100.22000
05/23/2007 09:20:00*100.22000*100.22000*100.26000*100.21000
05/23/2007 09:25:00*100.22000*100.21000*100.22000*100.16000
05/23/2007 09:30:00*100.21000*100.18000*100.23000*100.18000
05/23/2007 09:35:00*100.18000*100.20000*100.21000*100.17000
05/23/2007 09:40:00*100.20000*100.17000*100.20000*100.16000
05/23/2007 09:45:00*100.17000*100.18000*100.20000*100.14000
05/23/2007 09:50:00*100.18000*100.15000*100.22000*100.14000
05/23/2007 09:55:00*100.15000*100.17000*100.20000*100.13000
05/23/2007 10:00:00*100.17000*100.20000*100.20000*100.14000
05/23/2007 10:05:00*100.20000*100.18000*100.20000*100.14000
05/23/2007 10:10:00*100.18000*100.21000*100.22000*100.16000
05/23/2007 10:15:00*100.21000*100.15000*100.24000*100.14000
05/23/2007 10:20:00*100.15000*100.20000*100.24000*100.15000
05/23/2007 10:25:00*100.20000*100.14000*100.21000*100.12000
05/23/2007 10:30:00*100.14000*100.14000*100.17000*100.11000
05/23/2007 10:35:00*100.14000*100.15000*100.17000*100.13000
05/23/2007 10:40:00*100.15000*100.19000*100.19000*100.15000
05/23/2007 10:45:00*100.19000*100.22000*100.23000*100.19000
05/23/2007 10:50:00*100.22000*100.25000*100.26000*100.21000
05/23/2007 10:55:00*100.25000*100.20000*100.26000*100.20000
05/23/2007 11:00:00*100.20000*100.26000*100.27000*100.19000
05/23/2007 11:05:00*100.26000*100.23000*100.27000*100.20000
05/23/2007 11:10:00*100.23000*100.22000*100.25000*100.20000
05/23/2007 11:15:00*100.22000*100.21000*100.23000*100.20000
05/23/2007 11:20:00*100.21000*100.20000*100.24000*100.18000
05/23/2007 11:25:00*100.20000*100.20000*100.22000*100.16000
05/23/2007 11:30:00*100.20000*100.21000*100.21000*100.17000
05/23/2007 11:35:00*100.21000*100.17000*100.21000*100.16000
05/23/2007 11:40:00*100.17000*100.16000*100.19000*100.15000
05/23/2007 11:45:00*100.16000*100.16000*100.21000*100.16000
05/23/2007 11:50:00*100.16000*100.18000*100.19000*100.14000
05/23/2007 11:55:00*100.18000*100.18000*100.19000*100.16000
05/23/2007 12:00:00*100.18000*100.17000*100.20000*100.15000
05/23/2007 12:05:00*100.17000*100.13000*100.18000*100.13000
05/23/2007 12:10:00*100.13000*100.23000*100.26000*100.13000
05/23/2007 12:15:00*100.23000*100.28000*100.28000*100.20000
05/23/2007 12:20:00*100.28000*100.24000*100.28000*100.23000
05/23/2007 12:25:00*100.24000*100.24000*100.25000*100.22000
05/23/2007 12:30:00*100.24000*100.24000*100.27000*100.23000
05/23/2007 12:35:00*100.24000*100.23000*100.24000*100.22000
05/23/2007 12:40:00*100.23000*100.23000*100.25000*100.22000
05/23/2007 12:45:00*100.23000*100.24000*100.26000*100.23000
05/23/2007 12:50:00*100.24000*100.25000*100.27000*100.22000
05/23/2007 12:55:00*100.25000*100.22000*100.25000*100.21000
05/23/2007 13:00:00*100.22000*100.23000*100.24000*100.20000
05/23/2007 13:05:00*100.23000*100.22000*100.23000*100.21000
05/23/2007 13:10:00*100.22000*100.24000*100.25000*100.22000
05/23/2007 13:15:00*100.24000*100.26000*100.26000*100.24000
05/23/2007 13:20:00*100.26000*100.28000*100.29000*100.24000
05/23/2007 13:25:00*100.28000*100.28000*100.29000*100.26000
05/23/2007 13:30:00*100.28000*100.25000*100.29000*100.24000
05/23/2007 13:35:00*100.25000*100.27000*100.28000*100.24000
05/23/2007 13:40:00*100.27000*100.25000*100.28000*100.25000
05/23/2007 13:45:00*100.25000*100.25000*100.25000*100.20000
05/23/2007 13:50:00*100.25000*100.24000*100.27000*100.24000
05/23/2007 13:55:00*100.24000*100.21000*100.26000*100.21000
05/23/2007 14:00:00*100.21000*100.22000*100.22000*100.19000
05/23/2007 14:05:00*100.22000*100.22000*100.25000*100.20000
05/23/2007 14:10:00*100.22000*100.21000*100.22000*100.19000
05/23/2007 14:15:00*100.21000*100.25000*100.25000*100.21000
05/23/2007 14:20:00*100.25000*100.23000*100.28000*100.22000
05/23/2007 14:25:00*100.23000*100.18000*100.24000*100.16000
05/23/2007 14:30:00*100.18000*100.14000*100.20000*100.12000
05/23/2007 14:35:00*100.14000*100.15000*100.18000*100.14000
05/23/2007 14:40:00*100.15000*100.16000*100.18000*100.14000
05/23/2007 14:45:00*100.16000*100.13000*100.16000*100.13000
05/23/2007 14:50:00*100.13000*100.18000*100.20000*100.11000
05/23/2007 14:55:00*100.18000*100.15000*100.18000*100.15000
05/23/2007 15:00:00*100.15000*100.16000*100.20000*100.15000
05/23/2007 15:05:00*100.16000*100.18000*100.18000*100.15000
05/23/2007 15:10:00*100.18000*100.18000*100.19000*100.16000
05/23/2007 15:15:00*100.18000*100.19000*100.19000*100.17000
05/23/2007 15:20:00*100.19000*100.19000*100.20000*100.18000
05/23/2007 15:25:00*100.19000*100.20000*100.21000*100.17000
05/23/2007 15:30:00*100.20000*100.21000*100.21000*100.19000
05/23/2007 15:35:00*100.21000*100.20000*100.21000*100.20000
05/23/2007 15:40:00*100.20000*100.20000*100.21000*100.20000
05/23/2007 15:45:00*100.20000*100.20000*100.22000*100.19000
05/23/2007 15:50:00*100.20000*100.19000*100.21000*100.18000
05/23/2007 15:55:00*100.19000*100.20000*100.20000*100.18000
05/23/2007 16:00:00*100.20000*100.16000*100.21000*100.16000
05/23/2007 16:05:00*100.16000*100.15000*100.17000*100.15000
05/23/2007 16:10:00*100.15000*100.16000*100.17000*100.15000
05/23/2007 16:15:00*100.16000*100.18000*100.18000*100.16000
05/23/2007 16:20:00*100.18000*100.17000*100.18000*100.17000
05/23/2007 16:25:00*100.17000*100.18000*100.20000*100.17000
05/23/2007 16:30:00*100.18000*100.21000*100.21000*100.18000
05/23/2007 16:35:00*100.21000*100.22000*100.23000*100.21000
05/23/2007 16:40:00*100.22000*100.22000*100.23000*100.19000
05/23/2007 16:45:00*100.22000*100.20000*100.22000*100.20000
05/23/2007 16:50:00*100.20000*100.23000*100.23000*100.20000
05/23/2007 16:55:00*100.23000*100.21000*100.25000*100.21000
05/23/2007 17:00:00*100.21000*100.17000*100.22000*100.16000
