06/28/2007 18:05:00*104.30000*104.30000*104.32000*104.29000
06/28/2007 18:10:00*104.30000*104.30000*104.31000*104.27000
06/28/2007 18:15:00*104.30000*104.28000*104.30000*104.27000
06/28/2007 18:20:00*104.28000*104.25000*104.29000*104.23000
06/28/2007 18:25:00*104.25000*104.24000*104.26000*104.24000
06/28/2007 18:30:00*104.24000*104.23000*104.24000*104.22000
06/28/2007 18:35:00*104.23000*104.24000*104.25000*104.22000
06/28/2007 18:40:00*104.24000*104.29000*104.29000*104.24000
06/28/2007 18:45:00*104.29000*104.27000*104.29000*104.27000
06/28/2007 18:50:00*104.27000*104.29000*104.31000*104.27000
06/28/2007 18:55:00*104.29000*104.30000*104.30000*104.28000
06/28/2007 19:00:00*104.30000*104.25000*104.30000*104.24000
06/28/2007 19:05:00*104.25000*104.26000*104.27000*104.24000
06/28/2007 19:10:00*104.26000*104.30000*104.30000*104.25000
06/28/2007 19:15:00*104.30000*104.27000*104.30000*104.27000
06/28/2007 19:20:00*104.27000*104.24000*104.27000*104.23000
06/28/2007 19:25:00*104.24000*104.17000*104.24000*104.17000
06/28/2007 19:30:00*104.17000*104.20000*104.20000*104.15000
06/28/2007 19:35:00*104.20000*104.32000*104.33000*104.20000
06/28/2007 19:40:00*104.32000*104.30000*104.33000*104.29000
06/28/2007 19:45:00*104.30000*104.33000*104.34000*104.30000
06/28/2007 19:50:00*104.33000*104.36000*104.36000*104.33000
06/28/2007 19:55:00*104.36000*104.30000*104.36000*104.29000
06/28/2007 20:00:00*104.30000*104.27000*104.32000*104.27000
06/28/2007 20:05:00*104.27000*104.30000*104.32000*104.27000
06/28/2007 20:10:00*104.30000*104.32000*104.32000*104.29000
06/28/2007 20:15:00*104.32000*104.32000*104.35000*104.31000
06/28/2007 20:20:00*104.32000*104.33000*104.33000*104.31000
06/28/2007 20:25:00*104.33000*104.33000*104.34000*104.31000
06/28/2007 20:30:00*104.33000*104.41000*104.42000*104.33000
06/28/2007 20:35:00*104.41000*104.41000*104.43000*104.39000
06/28/2007 20:40:00*104.41000*104.41000*104.41000*104.39000
06/28/2007 20:45:00*104.41000*104.45000*104.45000*104.41000
06/28/2007 20:50:00*104.45000*104.41000*104.46000*104.38000
06/28/2007 20:55:00*104.41000*104.37000*104.43000*104.30000
06/28/2007 21:00:00*104.37000*104.39000*104.41000*104.33000
06/28/2007 21:05:00*104.39000*104.43000*104.45000*104.38000
06/28/2007 21:10:00*104.43000*104.48000*104.50000*104.42000
06/28/2007 21:15:00*104.48000*104.51000*104.51000*104.45000
06/28/2007 21:20:00*104.51000*104.53000*104.55000*104.50000
06/28/2007 21:25:00*104.53000*104.47000*104.53000*104.46000
06/28/2007 21:30:00*104.47000*104.39000*104.48000*104.39000
06/28/2007 21:35:00*104.39000*104.42000*104.44000*104.39000
06/28/2007 21:40:00*104.42000*104.38000*104.44000*104.36000
06/28/2007 21:45:00*104.38000*104.36000*104.38000*104.34000
06/28/2007 21:50:00*104.36000*104.35000*104.38000*104.34000
06/28/2007 21:55:00*104.35000*104.34000*104.35000*104.31000
06/28/2007 22:00:00*104.34000*104.36000*104.38000*104.32000
06/28/2007 22:05:00*104.36000*104.37000*104.37000*104.33000
06/28/2007 22:10:00*104.37000*104.39000*104.41000*104.36000
06/28/2007 22:15:00*104.39000*104.44000*104.44000*104.39000
06/28/2007 22:20:00*104.44000*104.44000*104.47000*104.44000
06/28/2007 22:25:00*104.44000*104.45000*104.46000*104.41000
06/28/2007 22:30:00*104.45000*104.48000*104.50000*104.44000
06/28/2007 22:35:00*104.48000*104.50000*104.52000*104.46000
06/28/2007 22:40:00*104.50000*104.49000*104.52000*104.48000
06/28/2007 22:45:00*104.49000*104.43000*104.50000*104.42000
06/28/2007 22:50:00*104.43000*104.48000*104.49000*104.42000
06/28/2007 22:55:00*104.48000*104.42000*104.49000*104.41000
06/28/2007 23:00:00*104.42000*104.52000*104.58000*104.42000
06/28/2007 23:05:00*104.52000*104.48000*104.52000*104.46000
06/28/2007 23:10:00*104.48000*104.46000*104.48000*104.46000
06/28/2007 23:15:00*104.46000*104.48000*104.49000*104.46000
06/28/2007 23:20:00*104.48000*104.51000*104.51000*104.48000
06/28/2007 23:25:00*104.51000*104.52000*104.55000*104.50000
06/28/2007 23:30:00*104.52000*104.53000*104.54000*104.51000
06/28/2007 23:35:00*104.53000*104.52000*104.53000*104.52000
06/28/2007 23:40:00*104.52000*104.51000*104.55000*104.51000
06/28/2007 23:45:00*104.51000*104.51000*104.52000*104.49000
06/28/2007 23:50:00*104.51000*104.56000*104.57000*104.51000
06/28/2007 23:55:00*104.56000*104.56000*104.56000*104.54000
06/29/2007 00:00:00*104.56000*104.57000*104.59000*104.54000
06/29/2007 00:05:00*104.57000*104.58000*104.62000*104.57000
06/29/2007 00:10:00*104.58000*104.61000*104.62000*104.57000
06/29/2007 00:15:00*104.61000*104.65000*104.68000*104.61000
06/29/2007 00:20:00*104.65000*104.61000*104.65000*104.60000
06/29/2007 00:25:00*104.61000*104.66000*104.67000*104.59000
06/29/2007 00:30:00*104.66000*104.60000*104.66000*104.58000
06/29/2007 00:35:00*104.60000*104.68000*104.72000*104.58000
06/29/2007 00:40:00*104.68000*104.64000*104.69000*104.64000
06/29/2007 00:45:00*104.64000*104.64000*104.66000*104.62000
06/29/2007 00:50:00*104.64000*104.65000*104.66000*104.62000
06/29/2007 00:55:00*104.65000*104.70000*104.70000*104.65000
06/29/2007 01:00:00*104.70000*104.67000*104.72000*104.67000
06/29/2007 01:05:00*104.67000*104.71000*104.71000*104.67000
06/29/2007 01:10:00*104.71000*104.75000*104.76000*104.70000
06/29/2007 01:15:00*104.75000*104.71000*104.75000*104.68000
06/29/2007 01:20:00*104.71000*104.73000*104.75000*104.68000
06/29/2007 01:25:00*104.73000*104.74000*104.77000*104.71000
06/29/2007 01:30:00*104.74000*104.72000*104.75000*104.70000
06/29/2007 01:35:00*104.72000*104.74000*104.75000*104.65000
06/29/2007 01:40:00*104.74000*104.83000*104.83000*104.73000
06/29/2007 01:45:00*104.83000*104.82000*104.84000*104.78000
06/29/2007 01:50:00*104.82000*104.80000*104.85000*104.79000
06/29/2007 01:55:00*104.80000*104.76000*104.82000*104.69000
06/29/2007 02:00:00*104.76000*104.68000*104.81000*104.67000
06/29/2007 02:05:00*104.68000*104.65000*104.68000*104.61000
06/29/2007 02:10:00*104.65000*104.67000*104.70000*104.61000
06/29/2007 02:15:00*104.67000*104.73000*104.75000*104.64000
06/29/2007 02:20:00*104.73000*104.64000*104.73000*104.63000
06/29/2007 02:25:00*104.64000*104.61000*104.65000*104.60000
06/29/2007 02:30:00*104.61000*104.58000*104.64000*104.58000
06/29/2007 02:35:00*104.58000*104.72000*104.72000*104.58000
06/29/2007 02:40:00*104.72000*104.89000*104.94000*104.72000
06/29/2007 02:45:00*104.89000*104.81000*104.89000*104.77000
06/29/2007 02:50:00*104.81000*104.81000*104.83000*104.77000
06/29/2007 02:55:00*104.81000*104.79000*104.81000*104.75000
06/29/2007 03:00:00*104.79000*104.84000*104.87000*104.78000
06/29/2007 03:05:00*104.84000*104.75000*104.85000*104.73000
06/29/2007 03:10:00*104.75000*104.80000*104.81000*104.73000
06/29/2007 03:15:00*104.80000*104.85000*104.85000*104.79000
06/29/2007 03:20:00*104.85000*104.82000*104.87000*104.82000
06/29/2007 03:25:00*104.82000*104.82000*104.87000*104.78000
06/29/2007 03:30:00*104.82000*104.88000*104.89000*104.81000
06/29/2007 03:35:00*104.88000*104.93000*104.96000*104.88000
06/29/2007 03:40:00*104.93000*104.87000*104.93000*104.86000
06/29/2007 03:45:00*104.87000*104.96000*104.97000*104.86000
06/29/2007 03:50:00*104.96000*104.86000*104.97000*104.83000
06/29/2007 03:55:00*104.86000*104.86000*104.89000*104.84000
06/29/2007 04:00:00*104.86000*104.92000*104.93000*104.84000
06/29/2007 04:05:00*104.92000*104.94000*104.97000*104.91000
06/29/2007 04:10:00*104.94000*104.93000*104.99000*104.92000
06/29/2007 04:15:00*104.93000*104.90000*104.95000*104.88000
06/29/2007 04:20:00*104.90000*104.91000*104.92000*104.90000
06/29/2007 04:25:00*104.91000*104.86000*104.91000*104.86000
06/29/2007 04:30:00*104.86000*104.83000*104.89000*104.83000
06/29/2007 04:35:00*104.83000*104.82000*104.84000*104.81000
06/29/2007 04:40:00*104.82000*104.88000*104.89000*104.82000
06/29/2007 04:45:00*104.88000*104.88000*104.92000*104.88000
06/29/2007 04:50:00*104.88000*104.89000*104.89000*104.86000
06/29/2007 04:55:00*104.89000*104.94000*104.94000*104.89000
06/29/2007 05:00:00*104.94000*104.90000*104.94000*104.90000
06/29/2007 05:05:00*104.90000*104.88000*104.92000*104.87000
06/29/2007 05:10:00*104.88000*104.88000*104.89000*104.86000
06/29/2007 05:15:00*104.88000*104.84000*104.91000*104.84000
06/29/2007 05:20:00*104.84000*104.89000*104.90000*104.83000
06/29/2007 05:25:00*104.89000*104.90000*104.92000*104.89000
06/29/2007 05:30:00*104.90000*104.90000*104.93000*104.88000
06/29/2007 05:35:00*104.90000*104.90000*104.92000*104.88000
06/29/2007 05:40:00*104.90000*104.82000*104.90000*104.82000
06/29/2007 05:45:00*104.82000*104.83000*104.85000*104.82000
06/29/2007 05:50:00*104.83000*104.85000*104.86000*104.81000
06/29/2007 05:55:00*104.85000*104.89000*104.90000*104.84000
06/29/2007 06:00:00*104.89000*104.85000*104.90000*104.82000
06/29/2007 06:05:00*104.85000*104.85000*104.89000*104.83000
06/29/2007 06:10:00*104.85000*104.92000*104.93000*104.84000
06/29/2007 06:15:00*104.92000*104.91000*104.94000*104.84000
06/29/2007 06:20:00*104.91000*104.92000*104.94000*104.86000
06/29/2007 06:25:00*104.92000*104.90000*104.94000*104.88000
06/29/2007 06:30:00*104.90000*105.00000*105.04000*104.90000
06/29/2007 06:35:00*105.00000*105.00000*105.02000*104.94000
06/29/2007 06:40:00*105.00000*105.00000*105.02000*104.97000
06/29/2007 06:45:00*105.00000*104.96000*105.02000*104.95000
06/29/2007 06:50:00*104.96000*104.94000*105.00000*104.93000
06/29/2007 06:55:00*104.94000*104.94000*104.97000*104.92000
06/29/2007 07:00:00*104.94000*104.91000*104.96000*104.89000
06/29/2007 07:05:00*104.91000*104.89000*104.95000*104.89000
06/29/2007 07:10:00*104.89000*104.86000*104.92000*104.85000
06/29/2007 07:15:00*104.86000*104.83000*104.90000*104.83000
06/29/2007 07:20:00*104.83000*104.91000*104.91000*104.80000
06/29/2007 07:25:00*104.91000*104.85000*104.91000*104.84000
06/29/2007 07:30:00*104.85000*104.80000*104.85000*104.80000
06/29/2007 07:35:00*104.80000*104.88000*104.90000*104.80000
06/29/2007 07:40:00*104.88000*104.86000*104.88000*104.85000
06/29/2007 07:45:00*104.86000*104.87000*104.89000*104.84000
06/29/2007 07:50:00*104.87000*104.88000*104.91000*104.85000
06/29/2007 07:55:00*104.88000*104.86000*104.89000*104.84000
06/29/2007 08:00:00*104.86000*104.87000*104.88000*104.83000
06/29/2007 08:05:00*104.87000*104.88000*104.90000*104.87000
06/29/2007 08:10:00*104.88000*104.82000*104.94000*104.82000
06/29/2007 08:15:00*104.82000*104.85000*104.86000*104.77000
06/29/2007 08:20:00*104.85000*104.83000*104.88000*104.83000
06/29/2007 08:25:00*104.83000*104.81000*104.88000*104.81000
06/29/2007 08:30:00*104.81000*104.80000*104.84000*104.79000
06/29/2007 08:35:00*104.80000*104.81000*104.83000*104.75000
06/29/2007 08:40:00*104.81000*104.81000*104.84000*104.79000
06/29/2007 08:45:00*104.81000*104.78000*104.81000*104.73000
06/29/2007 08:50:00*104.78000*104.84000*104.85000*104.77000
06/29/2007 08:55:00*104.84000*104.86000*104.87000*104.83000
06/29/2007 09:00:00*104.86000*104.87000*104.89000*104.84000
06/29/2007 09:05:00*104.87000*104.96000*104.96000*104.84000
06/29/2007 09:10:00*104.96000*104.88000*104.98000*104.85000
06/29/2007 09:15:00*104.88000*104.84000*104.88000*104.83000
06/29/2007 09:20:00*104.84000*104.87000*104.89000*104.80000
06/29/2007 09:25:00*104.87000*104.87000*104.91000*104.86000
06/29/2007 09:30:00*104.87000*104.89000*104.90000*104.84000
06/29/2007 09:35:00*104.89000*104.91000*104.95000*104.89000
06/29/2007 09:40:00*104.91000*104.93000*104.94000*104.90000
06/29/2007 09:45:00*104.93000*104.89000*104.93000*104.88000
06/29/2007 09:50:00*104.89000*104.94000*104.98000*104.87000
06/29/2007 09:55:00*104.94000*104.91000*104.96000*104.88000
06/29/2007 10:00:00*104.91000*104.86000*104.92000*104.84000
06/29/2007 10:05:00*104.86000*104.87000*104.88000*104.82000
06/29/2007 10:10:00*104.87000*104.95000*104.97000*104.85000
06/29/2007 10:15:00*104.95000*104.87000*104.95000*104.87000
06/29/2007 10:20:00*104.87000*104.91000*104.93000*104.84000
06/29/2007 10:25:00*104.91000*104.93000*104.95000*104.90000
06/29/2007 10:30:00*104.93000*104.95000*104.96000*104.92000
06/29/2007 10:35:00*104.95000*104.93000*104.96000*104.92000
06/29/2007 10:40:00*104.93000*104.97000*104.97000*104.90000
06/29/2007 10:45:00*104.97000*104.95000*104.98000*104.94000
06/29/2007 10:50:00*104.95000*104.94000*105.02000*104.93000
06/29/2007 10:55:00*104.94000*104.91000*104.95000*104.88000
06/29/2007 11:00:00*104.91000*104.73000*104.93000*104.72000
06/29/2007 11:05:00*104.73000*104.79000*104.81000*104.71000
06/29/2007 11:10:00*104.79000*104.75000*104.79000*104.71000
06/29/2007 11:15:00*104.75000*104.77000*104.79000*104.74000
06/29/2007 11:20:00*104.77000*104.80000*104.82000*104.77000
06/29/2007 11:25:00*104.80000*104.76000*104.80000*104.74000
06/29/2007 11:30:00*104.76000*104.78000*104.78000*104.75000
06/29/2007 11:35:00*104.78000*104.75000*104.80000*104.74000
06/29/2007 11:40:00*104.75000*104.77000*104.79000*104.74000
06/29/2007 11:45:00*104.77000*104.79000*104.81000*104.73000
06/29/2007 11:50:00*104.79000*104.71000*104.82000*104.71000
06/29/2007 11:55:00*104.71000*104.76000*104.76000*104.71000
06/29/2007 12:00:00*104.76000*104.73000*104.76000*104.73000
06/29/2007 12:05:00*104.73000*104.75000*104.76000*104.69000
06/29/2007 12:10:00*104.75000*104.75000*104.78000*104.75000
06/29/2007 12:15:00*104.75000*104.73000*104.78000*104.72000
06/29/2007 12:20:00*104.73000*104.71000*104.74000*104.71000
06/29/2007 12:25:00*104.71000*104.76000*104.77000*104.71000
06/29/2007 12:30:00*104.76000*104.76000*104.80000*104.73000
06/29/2007 12:35:00*104.76000*104.73000*104.78000*104.72000
06/29/2007 12:40:00*104.73000*104.70000*104.73000*104.67000
06/29/2007 12:45:00*104.70000*104.76000*104.76000*104.67000
06/29/2007 12:50:00*104.76000*104.71000*104.76000*104.70000
06/29/2007 12:55:00*104.71000*104.71000*104.73000*104.69000
06/29/2007 13:00:00*104.71000*104.74000*104.78000*104.71000
06/29/2007 13:05:00*104.74000*104.73000*104.76000*104.73000
06/29/2007 13:10:00*104.73000*104.71000*104.74000*104.71000
06/29/2007 13:15:00*104.71000*104.62000*104.71000*104.59000
06/29/2007 13:20:00*104.62000*104.55000*104.62000*104.55000
06/29/2007 13:25:00*104.55000*104.55000*104.56000*104.52000
06/29/2007 13:30:00*104.55000*104.54000*104.56000*104.52000
06/29/2007 13:35:00*104.54000*104.54000*104.55000*104.52000
06/29/2007 13:40:00*104.54000*104.59000*104.61000*104.52000
06/29/2007 13:45:00*104.59000*104.56000*104.59000*104.54000
06/29/2007 13:50:00*104.56000*104.60000*104.61000*104.56000
06/29/2007 13:55:00*104.60000*104.55000*104.60000*104.55000
06/29/2007 14:00:00*104.55000*104.60000*104.61000*104.55000
06/29/2007 14:05:00*104.60000*104.56000*104.61000*104.54000
06/29/2007 14:10:00*104.56000*104.50000*104.56000*104.46000
06/29/2007 14:15:00*104.50000*104.48000*104.51000*104.46000
06/29/2007 14:20:00*104.48000*104.48000*104.49000*104.45000
06/29/2007 14:25:00*104.48000*104.43000*104.48000*104.43000
06/29/2007 14:30:00*104.43000*104.45000*104.46000*104.42000
06/29/2007 14:35:00*104.45000*104.38000*104.46000*104.36000
06/29/2007 14:40:00*104.38000*104.38000*104.41000*104.37000
06/29/2007 14:45:00*104.38000*104.37000*104.40000*104.35000
06/29/2007 14:50:00*104.37000*104.36000*104.37000*104.35000
06/29/2007 14:55:00*104.36000*104.38000*104.43000*104.36000
06/29/2007 15:00:00*104.38000*104.36000*104.40000*104.35000
06/29/2007 15:05:00*104.36000*104.37000*104.44000*104.35000
06/29/2007 15:10:00*104.37000*104.38000*104.39000*104.36000
06/29/2007 15:15:00*104.38000*104.29000*104.39000*104.28000
06/29/2007 15:20:00*104.29000*104.31000*104.35000*104.28000
06/29/2007 15:25:00*104.31000*104.35000*104.36000*104.29000
06/29/2007 15:30:00*104.35000*104.26000*104.35000*104.25000
06/29/2007 15:35:00*104.26000*104.28000*104.29000*104.21000
06/29/2007 15:40:00*104.28000*104.29000*104.31000*104.24000
06/29/2007 15:45:00*104.29000*104.33000*104.35000*104.29000
06/29/2007 15:50:00*104.33000*104.36000*104.38000*104.33000
06/29/2007 15:55:00*104.36000*104.36000*104.41000*104.35000
06/29/2007 16:00:00*104.36000*104.37000*104.38000*104.34000
06/29/2007 16:05:00*104.37000*104.40000*104.40000*104.35000
06/29/2007 16:10:00*104.40000*104.40000*104.42000*104.39000
06/29/2007 16:15:00*104.40000*104.42000*104.44000*104.39000
06/29/2007 16:20:00*104.47000*104.49000*104.49000*104.45000
06/29/2007 16:25:00*104.44000*104.45000*104.47000*104.44000
06/29/2007 16:30:00*104.45000*104.46000*104.48000*104.44000
06/29/2007 16:35:00*104.51500*104.53500*104.53500*104.49500
06/29/2007 16:40:00*104.52500*104.49500*104.55000*104.45000
06/29/2007 16:45:00*104.49500*104.51000*104.53000*104.48500
06/29/2007 16:50:00*104.51500*104.54500*104.57000*104.45000
06/29/2007 16:55:00*104.55500*104.60000*104.62500*104.50000
06/29/2007 17:00:00*104.59000*104.61500*104.64500*104.57500
