06/26/2007 18:05:00*104.14000*104.14000*104.15000*104.14000
06/26/2007 18:10:00*104.14000*104.13000*104.15000*104.12000
06/26/2007 18:15:00*104.13000*104.10000*104.14000*104.10000
06/26/2007 18:20:00*104.10000*104.12000*104.14000*104.09000
06/26/2007 18:25:00*104.12000*104.10000*104.13000*104.08000
06/26/2007 18:30:00*104.10000*104.13000*104.14000*104.10000
06/26/2007 18:35:00*104.13000*104.12000*104.15000*104.10000
06/26/2007 18:40:00*104.12000*104.13000*104.15000*104.10000
06/26/2007 18:45:00*104.13000*104.09000*104.14000*104.09000
06/26/2007 18:50:00*104.09000*104.06000*104.10000*104.05000
06/26/2007 18:55:00*104.06000*104.03000*104.08000*104.01000
06/26/2007 19:00:00*104.03000*104.08000*104.08000*104.03000
06/26/2007 19:05:00*104.08000*104.00000*104.09000*104.00000
06/26/2007 19:10:00*104.00000*103.94000*104.01000*103.93000
06/26/2007 19:15:00*103.94000*103.83000*103.94000*103.80000
06/26/2007 19:20:00*103.83000*103.64000*103.84000*103.58000
06/26/2007 19:25:00*103.64000*103.60000*103.70000*103.57000
06/26/2007 19:30:00*103.60000*103.60000*103.63000*103.59000
06/26/2007 19:35:00*103.60000*103.64000*103.68000*103.60000
06/26/2007 19:40:00*103.64000*103.61000*103.66000*103.58000
06/26/2007 19:45:00*103.61000*103.69000*103.71000*103.61000
06/26/2007 19:50:00*103.69000*103.69000*103.72000*103.66000
06/26/2007 19:55:00*103.69000*103.65000*103.70000*103.60000
06/26/2007 20:00:00*103.65000*103.64000*103.66000*103.57000
06/26/2007 20:05:00*103.64000*103.71000*103.72000*103.64000
06/26/2007 20:10:00*103.71000*103.84000*103.88000*103.71000
06/26/2007 20:15:00*103.84000*103.82000*103.85000*103.80000
06/26/2007 20:20:00*103.82000*103.73000*103.82000*103.73000
06/26/2007 20:25:00*103.73000*103.68000*103.76000*103.66000
06/26/2007 20:30:00*103.68000*103.65000*103.69000*103.64000
06/26/2007 20:35:00*103.65000*103.58000*103.65000*103.55000
06/26/2007 20:40:00*103.58000*103.64000*103.64000*103.57000
06/26/2007 20:45:00*103.64000*103.68000*103.70000*103.62000
06/26/2007 20:50:00*103.68000*103.71000*103.71000*103.65000
06/26/2007 20:55:00*103.71000*103.75000*103.75000*103.70000
06/26/2007 21:00:00*103.75000*103.80000*103.80000*103.71000
06/26/2007 21:05:00*103.80000*103.76000*103.83000*103.75000
06/26/2007 21:10:00*103.76000*103.79000*103.81000*103.75000
06/26/2007 21:15:00*103.79000*103.81000*103.83000*103.79000
06/26/2007 21:20:00*103.81000*103.81000*103.83000*103.81000
06/26/2007 21:25:00*103.81000*103.80000*103.83000*103.78000
06/26/2007 21:30:00*103.80000*103.78000*103.81000*103.77000
06/26/2007 21:35:00*103.78000*103.80000*103.80000*103.77000
06/26/2007 21:40:00*103.80000*103.80000*103.84000*103.79000
06/26/2007 21:45:00*103.80000*103.80000*103.81000*103.77000
06/26/2007 21:50:00*103.80000*103.84000*103.85000*103.80000
06/26/2007 21:55:00*103.84000*103.85000*103.87000*103.82000
06/26/2007 22:00:00*103.85000*103.84000*103.86000*103.83000
06/26/2007 22:05:00*103.84000*103.81000*103.84000*103.79000
06/26/2007 22:10:00*103.81000*103.86000*103.87000*103.81000
06/26/2007 22:15:00*103.86000*103.91000*103.91000*103.86000
06/26/2007 22:20:00*103.91000*103.93000*103.95000*103.91000
06/26/2007 22:25:00*103.93000*103.95000*103.96000*103.93000
06/26/2007 22:30:00*103.95000*103.94000*103.97000*103.93000
06/26/2007 22:35:00*103.94000*103.89000*103.94000*103.87000
06/26/2007 22:40:00*103.89000*103.86000*103.89000*103.85000
06/26/2007 22:45:00*103.86000*103.87000*103.88000*103.83000
06/26/2007 22:50:00*103.87000*103.83000*103.87000*103.80000
06/26/2007 22:55:00*103.83000*103.83000*103.85000*103.82000
06/26/2007 23:00:00*103.83000*103.83000*103.87000*103.82000
06/26/2007 23:05:00*103.83000*103.81000*103.83000*103.79000
06/26/2007 23:10:00*103.81000*103.78000*103.81000*103.77000
06/26/2007 23:15:00*103.78000*103.80000*103.81000*103.78000
06/26/2007 23:20:00*103.80000*103.79000*103.81000*103.77000
06/26/2007 23:25:00*103.79000*103.80000*103.81000*103.78000
06/26/2007 23:30:00*103.80000*103.73000*103.80000*103.73000
06/26/2007 23:35:00*103.73000*103.73000*103.76000*103.70000
06/26/2007 23:40:00*103.73000*103.69000*103.74000*103.68000
06/26/2007 23:45:00*103.69000*103.71000*103.73000*103.68000
06/26/2007 23:50:00*103.71000*103.69000*103.74000*103.69000
06/26/2007 23:55:00*103.69000*103.71000*103.71000*103.68000
06/27/2007 00:00:00*103.71000*103.64000*103.71000*103.64000
06/27/2007 00:05:00*103.64000*103.66000*103.69000*103.63000
06/27/2007 00:10:00*103.66000*103.67000*103.68000*103.64000
06/27/2007 00:15:00*103.67000*103.69000*103.71000*103.66000
06/27/2007 00:20:00*103.69000*103.72000*103.72000*103.69000
06/27/2007 00:25:00*103.72000*103.68000*103.73000*103.67000
06/27/2007 00:30:00*103.68000*103.64000*103.68000*103.62000
06/27/2007 00:35:00*103.64000*103.50000*103.64000*103.47000
06/27/2007 00:40:00*103.50000*103.52000*103.52000*103.33000
06/27/2007 00:45:00*103.52000*103.47000*103.54000*103.43000
06/27/2007 00:50:00*103.47000*103.45000*103.47000*103.44000
06/27/2007 00:55:00*103.45000*103.44000*103.49000*103.43000
06/27/2007 01:00:00*103.44000*103.37000*103.45000*103.35000
06/27/2007 01:05:00*103.37000*103.39000*103.41000*103.33000
06/27/2007 01:10:00*103.39000*103.39000*103.41000*103.35000
06/27/2007 01:15:00*103.39000*103.44000*103.45000*103.38000
06/27/2007 01:20:00*103.44000*103.57000*103.58000*103.44000
06/27/2007 01:25:00*103.57000*103.55000*103.61000*103.53000
06/27/2007 01:30:00*103.55000*103.49000*103.55000*103.44000
06/27/2007 01:35:00*103.49000*103.44000*103.49000*103.44000
06/27/2007 01:40:00*103.44000*103.43000*103.47000*103.42000
06/27/2007 01:45:00*103.43000*103.23000*103.43000*103.23000
06/27/2007 01:50:00*103.23000*103.14000*103.25000*103.11000
06/27/2007 01:55:00*103.14000*103.17000*103.27000*103.14000
06/27/2007 02:00:00*103.17000*103.16000*103.20000*103.14000
06/27/2007 02:05:00*103.16000*103.20000*103.25000*103.12000
06/27/2007 02:10:00*103.20000*103.03000*103.20000*103.02000
06/27/2007 02:15:00*103.03000*103.09000*103.12000*103.02000
06/27/2007 02:20:00*103.09000*103.12000*103.17000*103.07000
06/27/2007 02:25:00*103.12000*103.09000*103.15000*103.09000
06/27/2007 02:30:00*103.09000*102.98000*103.09000*102.96000
06/27/2007 02:35:00*102.98000*102.89000*103.00000*102.89000
06/27/2007 02:40:00*102.89000*102.96000*103.03000*102.89000
06/27/2007 02:45:00*102.96000*103.03000*103.05000*102.95000
06/27/2007 02:50:00*103.03000*103.10000*103.10000*103.02000
06/27/2007 02:55:00*103.10000*103.18000*103.21000*103.08000
06/27/2007 03:00:00*103.18000*103.26000*103.29000*103.15000
06/27/2007 03:05:00*103.26000*103.29000*103.32000*103.24000
06/27/2007 03:10:00*103.29000*103.20000*103.30000*103.20000
06/27/2007 03:15:00*103.20000*103.07000*103.21000*103.06000
06/27/2007 03:20:00*103.07000*102.97000*103.13000*102.94000
06/27/2007 03:25:00*102.97000*103.05000*103.08000*102.97000
06/27/2007 03:30:00*103.05000*103.02000*103.07000*103.00000
06/27/2007 03:35:00*103.02000*102.96000*103.08000*102.96000
06/27/2007 03:40:00*102.96000*102.95000*102.99000*102.87000
06/27/2007 03:45:00*102.95000*102.99000*103.01000*102.95000
06/27/2007 03:50:00*102.99000*103.01000*103.05000*102.98000
06/27/2007 03:55:00*103.01000*103.04000*103.05000*103.01000
06/27/2007 04:00:00*103.04000*103.01000*103.06000*103.01000
06/27/2007 04:05:00*103.01000*103.07000*103.08000*103.01000
06/27/2007 04:10:00*103.07000*103.07000*103.08000*103.03000
06/27/2007 04:15:00*103.07000*103.01000*103.07000*103.00000
06/27/2007 04:20:00*103.01000*102.91000*103.02000*102.91000
06/27/2007 04:25:00*102.91000*102.92000*102.94000*102.87000
06/27/2007 04:30:00*102.92000*102.93000*102.96000*102.91000
06/27/2007 04:35:00*102.93000*102.89000*102.94000*102.88000
06/27/2007 04:40:00*102.89000*102.91000*102.93000*102.87000
06/27/2007 04:45:00*102.91000*102.93000*102.94000*102.91000
06/27/2007 04:50:00*102.93000*102.91000*102.97000*102.90000
06/27/2007 04:55:00*102.91000*102.91000*102.98000*102.91000
06/27/2007 05:00:00*102.91000*102.89000*102.92000*102.87000
06/27/2007 05:05:00*102.89000*102.87000*102.90000*102.82000
06/27/2007 05:10:00*102.87000*102.86000*102.87000*102.84000
06/27/2007 05:15:00*102.86000*102.82000*102.89000*102.81000
06/27/2007 05:20:00*102.82000*102.68000*102.82000*102.68000
06/27/2007 05:25:00*102.68000*102.62000*102.69000*102.61000
06/27/2007 05:30:00*102.62000*102.59000*102.64000*102.54000
06/27/2007 05:35:00*102.59000*102.64000*102.65000*102.54000
06/27/2007 05:40:00*102.64000*102.71000*102.73000*102.63000
06/27/2007 05:45:00*102.71000*102.75000*102.78000*102.69000
06/27/2007 05:50:00*102.75000*102.86000*102.91000*102.74000
06/27/2007 05:55:00*102.86000*102.84000*102.89000*102.83000
06/27/2007 06:00:00*102.84000*102.79000*102.85000*102.77000
06/27/2007 06:05:00*102.79000*102.82000*102.84000*102.79000
06/27/2007 06:10:00*102.82000*102.80000*102.84000*102.80000
06/27/2007 06:15:00*102.80000*102.82000*102.84000*102.80000
06/27/2007 06:20:00*102.82000*102.85000*102.88000*102.81000
06/27/2007 06:25:00*102.85000*102.92000*102.93000*102.83000
06/27/2007 06:30:00*102.92000*102.95000*102.97000*102.92000
06/27/2007 06:35:00*102.95000*102.91000*102.95000*102.88000
06/27/2007 06:40:00*102.91000*102.89000*102.92000*102.88000
06/27/2007 06:45:00*102.89000*102.86000*102.92000*102.85000
06/27/2007 06:50:00*102.86000*102.96000*102.97000*102.84000
06/27/2007 06:55:00*102.96000*102.97000*102.99000*102.93000
06/27/2007 07:00:00*102.97000*103.01000*103.04000*102.97000
06/27/2007 07:05:00*103.01000*103.01000*103.03000*102.94000
06/27/2007 07:10:00*103.01000*102.99000*103.03000*102.98000
06/27/2007 07:15:00*102.99000*103.06000*103.07000*102.98000
06/27/2007 07:20:00*103.06000*103.00000*103.07000*102.98000
06/27/2007 07:25:00*103.00000*103.03000*103.05000*102.99000
06/27/2007 07:30:00*103.03000*103.08000*103.10000*103.03000
06/27/2007 07:35:00*103.08000*103.04000*103.10000*103.04000
06/27/2007 07:40:00*103.04000*103.08000*103.10000*103.04000
06/27/2007 07:45:00*103.08000*103.09000*103.13000*103.05000
06/27/2007 07:50:00*103.09000*103.05000*103.10000*103.01000
06/27/2007 07:55:00*103.05000*103.07000*103.09000*103.04000
06/27/2007 08:00:00*103.07000*103.12000*103.14000*103.07000
06/27/2007 08:05:00*103.12000*103.05000*103.13000*103.05000
06/27/2007 08:10:00*103.05000*103.12000*103.13000*103.02000
06/27/2007 08:15:00*103.12000*103.12000*103.13000*103.08000
06/27/2007 08:20:00*103.12000*103.11000*103.14000*103.10000
06/27/2007 08:25:00*103.11000*103.03000*103.11000*103.02000
06/27/2007 08:30:00*103.03000*103.00000*103.06000*102.99000
06/27/2007 08:35:00*103.00000*102.95000*103.03000*102.89000
06/27/2007 08:40:00*102.95000*102.93000*102.98000*102.89000
06/27/2007 08:45:00*102.93000*102.94000*102.96000*102.89000
06/27/2007 08:50:00*102.94000*102.94000*102.96000*102.92000
06/27/2007 08:55:00*102.94000*102.93000*102.96000*102.90000
06/27/2007 09:00:00*102.93000*102.83000*102.95000*102.83000
06/27/2007 09:05:00*102.83000*102.90000*102.90000*102.83000
06/27/2007 09:10:00*102.90000*102.93000*102.96000*102.90000
06/27/2007 09:15:00*102.93000*102.91000*102.94000*102.90000
06/27/2007 09:20:00*102.91000*102.86000*102.93000*102.85000
06/27/2007 09:25:00*102.86000*102.79000*102.87000*102.78000
06/27/2007 09:30:00*102.79000*102.76000*102.81000*102.75000
06/27/2007 09:35:00*102.76000*102.79000*102.82000*102.74000
06/27/2007 09:40:00*102.79000*102.86000*102.88000*102.79000
06/27/2007 09:45:00*102.86000*102.86000*102.89000*102.85000
06/27/2007 09:50:00*102.86000*102.91000*102.91000*102.84000
06/27/2007 09:55:00*102.91000*102.97000*102.99000*102.86000
06/27/2007 10:00:00*102.97000*102.86000*103.00000*102.84000
06/27/2007 10:05:00*102.86000*102.73000*102.86000*102.72000
06/27/2007 10:10:00*102.73000*102.73000*102.77000*102.71000
06/27/2007 10:15:00*102.73000*102.67000*102.76000*102.63000
06/27/2007 10:20:00*102.67000*102.62000*102.71000*102.60000
06/27/2007 10:25:00*102.62000*102.60000*102.65000*102.58000
06/27/2007 10:30:00*102.60000*102.62000*102.64000*102.58000
06/27/2007 10:35:00*102.62000*102.84000*102.84000*102.62000
06/27/2007 10:40:00*102.84000*102.82000*102.84000*102.79000
06/27/2007 10:45:00*102.82000*102.73000*102.82000*102.71000
06/27/2007 10:50:00*102.73000*102.61000*102.75000*102.59000
06/27/2007 10:55:00*102.61000*102.59000*102.65000*102.56000
06/27/2007 11:00:00*102.59000*102.49000*102.61000*102.45000
06/27/2007 11:05:00*102.49000*102.51000*102.55000*102.48000
06/27/2007 11:10:00*102.51000*102.55000*102.56000*102.50000
06/27/2007 11:15:00*102.55000*102.56000*102.58000*102.50000
06/27/2007 11:20:00*102.56000*102.67000*102.67000*102.56000
06/27/2007 11:25:00*102.67000*102.68000*102.70000*102.64000
06/27/2007 11:30:00*102.68000*102.68000*102.70000*102.65000
06/27/2007 11:35:00*102.68000*102.58000*102.69000*102.57000
06/27/2007 11:40:00*102.58000*102.55000*102.61000*102.55000
06/27/2007 11:45:00*102.55000*102.55000*102.56000*102.53000
06/27/2007 11:50:00*102.55000*102.53000*102.55000*102.52000
06/27/2007 11:55:00*102.53000*102.53000*102.55000*102.50000
06/27/2007 12:00:00*102.53000*102.57000*102.57000*102.53000
06/27/2007 12:05:00*102.57000*102.60000*102.63000*102.55000
06/27/2007 12:10:00*102.60000*102.64000*102.65000*102.59000
06/27/2007 12:15:00*102.64000*102.60000*102.66000*102.60000
06/27/2007 12:20:00*102.60000*102.59000*102.62000*102.53000
06/27/2007 12:25:00*102.59000*102.62000*102.62000*102.57000
06/27/2007 12:30:00*102.62000*102.59000*102.63000*102.59000
06/27/2007 12:35:00*102.59000*102.59000*102.61000*102.57000
06/27/2007 12:40:00*102.59000*102.64000*102.64000*102.59000
06/27/2007 12:45:00*102.64000*102.63000*102.64000*102.60000
06/27/2007 12:50:00*102.63000*102.62000*102.65000*102.62000
06/27/2007 12:55:00*102.62000*102.59000*102.62000*102.58000
06/27/2007 13:00:00*102.59000*102.55000*102.59000*102.53000
06/27/2007 13:05:00*102.55000*102.50000*102.55000*102.49000
06/27/2007 13:10:00*102.50000*102.43000*102.51000*102.43000
06/27/2007 13:15:00*102.43000*102.24000*102.44000*102.21000
06/27/2007 13:20:00*102.24000*102.17000*102.27000*102.17000
06/27/2007 13:25:00*102.17000*102.25000*102.27000*102.16000
06/27/2007 13:30:00*102.25000*102.21000*102.26000*102.21000
06/27/2007 13:35:00*102.21000*102.24000*102.25000*102.20000
06/27/2007 13:40:00*102.24000*102.22000*102.24000*102.20000
06/27/2007 13:45:00*102.22000*102.24000*102.24000*102.18000
06/27/2007 13:50:00*102.24000*102.24000*102.26000*102.22000
06/27/2007 13:55:00*102.24000*102.20000*102.26000*102.20000
06/27/2007 14:00:00*102.20000*102.20000*102.24000*102.18000
06/27/2007 14:05:00*102.20000*102.25000*102.25000*102.19000
06/27/2007 14:10:00*102.25000*102.25000*102.26000*102.22000
06/27/2007 14:15:00*102.25000*102.37000*102.38000*102.23000
06/27/2007 14:20:00*102.37000*102.34000*102.41000*102.34000
06/27/2007 14:25:00*102.34000*102.37000*102.38000*102.34000
06/27/2007 14:30:00*102.37000*102.43000*102.45000*102.36000
06/27/2007 14:35:00*102.43000*102.38000*102.43000*102.38000
06/27/2007 14:40:00*102.38000*102.44000*102.46000*102.36000
06/27/2007 14:45:00*102.44000*102.42000*102.45000*102.41000
06/27/2007 14:50:00*102.42000*102.38000*102.45000*102.38000
06/27/2007 14:55:00*102.38000*102.35000*102.39000*102.32000
06/27/2007 15:00:00*102.35000*102.38000*102.38000*102.34000
06/27/2007 15:05:00*102.38000*102.39000*102.40000*102.36000
06/27/2007 15:10:00*102.39000*102.44000*102.46000*102.38000
06/27/2007 15:15:00*102.44000*102.46000*102.48000*102.43000
06/27/2007 15:20:00*102.46000*102.46000*102.48000*102.46000
06/27/2007 15:25:00*102.46000*102.47000*102.48000*102.44000
06/27/2007 15:30:00*102.47000*102.56000*102.58000*102.46000
06/27/2007 15:35:00*102.56000*102.62000*102.63000*102.56000
06/27/2007 15:40:00*102.62000*102.65000*102.65000*102.59000
06/27/2007 15:45:00*102.65000*102.66000*102.68000*102.63000
06/27/2007 15:50:00*102.66000*102.69000*102.70000*102.65000
06/27/2007 15:55:00*102.69000*102.71000*102.75000*102.68000
06/27/2007 16:00:00*102.71000*102.68000*102.71000*102.65000
06/27/2007 16:05:00*102.68000*102.68000*102.70000*102.68000
06/27/2007 16:10:00*102.68000*102.70000*102.72000*102.68000
06/27/2007 16:15:00*102.70000*102.73000*102.74000*102.70000
06/27/2007 16:20:00*102.73000*102.77000*102.79000*102.72000
06/27/2007 16:25:00*102.77000*102.77000*102.77000*102.76000
06/27/2007 16:30:00*102.77000*102.79000*102.79000*102.77000
06/27/2007 16:35:00*102.79000*102.79000*102.82000*102.78000
06/27/2007 16:40:00*102.79000*102.85000*102.86000*102.79000
06/27/2007 16:45:00*102.85000*102.87000*102.90000*102.83000
06/27/2007 16:50:00*102.87000*102.89000*102.94000*102.86000
06/27/2007 16:55:00*102.89000*102.94000*102.96000*102.89000
06/27/2007 17:00:00*102.94000*102.96000*102.96000*102.93000
