08/26/2007 18:05:00*96.30000*96.30000*96.31000*96.28000
08/26/2007 18:10:00*96.30000*96.29000*96.31000*96.27000
08/26/2007 18:15:00*96.29000*96.34000*96.34000*96.29000
08/26/2007 18:20:00*96.34000*96.39000*96.39000*96.34000
08/26/2007 18:25:00*96.39000*96.50000*96.52000*96.39000
08/26/2007 18:30:00*96.50000*96.60000*96.61000*96.49000
08/26/2007 18:35:00*96.60000*96.59000*96.63000*96.56000
08/26/2007 18:40:00*96.59000*96.65000*96.65000*96.59000
08/26/2007 18:45:00*96.65000*96.71000*96.75000*96.65000
08/26/2007 18:50:00*96.71000*96.60000*96.73000*96.60000
08/26/2007 18:55:00*96.60000*96.67000*96.71000*96.60000
08/26/2007 19:00:00*96.67000*96.72000*96.79000*96.67000
08/26/2007 19:05:00*96.72000*96.76000*96.78000*96.72000
08/26/2007 19:10:00*96.76000*96.76000*96.82000*96.75000
08/26/2007 19:15:00*96.76000*96.76000*96.81000*96.75000
08/26/2007 19:20:00*96.76000*96.76000*96.79000*96.75000
08/26/2007 19:25:00*96.76000*96.67000*96.76000*96.66000
08/26/2007 19:30:00*96.67000*96.70000*96.71000*96.59000
08/26/2007 19:35:00*96.70000*96.75000*96.76000*96.68000
08/26/2007 19:40:00*96.75000*96.80000*96.80000*96.72000
08/26/2007 19:45:00*96.80000*96.84000*96.86000*96.79000
08/26/2007 19:50:00*96.84000*96.99000*96.99000*96.83000
08/26/2007 19:55:00*96.99000*96.91000*97.01000*96.91000
08/26/2007 20:00:00*96.91000*96.88000*96.92000*96.87000
08/26/2007 20:05:00*96.88000*96.86000*96.88000*96.83000
08/26/2007 20:10:00*96.86000*96.86000*96.87000*96.81000
08/26/2007 20:15:00*96.86000*96.82000*96.86000*96.77000
08/26/2007 20:20:00*96.82000*96.86000*96.86000*96.78000
08/26/2007 20:25:00*96.86000*96.86000*96.92000*96.85000
08/26/2007 20:30:00*96.86000*96.93000*96.93000*96.84000
08/26/2007 20:35:00*96.93000*96.87000*96.93000*96.87000
08/26/2007 20:40:00*96.87000*96.81000*96.87000*96.80000
08/26/2007 20:45:00*96.81000*96.80000*96.83000*96.77000
08/26/2007 20:50:00*96.80000*96.79000*96.83000*96.77000
08/26/2007 20:55:00*96.79000*96.77000*96.79000*96.73000
08/26/2007 21:00:00*96.77000*96.76000*96.78000*96.75000
08/26/2007 21:05:00*96.76000*96.69000*96.77000*96.65000
08/26/2007 21:10:00*96.69000*96.67000*96.71000*96.66000
08/26/2007 21:15:00*96.67000*96.65000*96.67000*96.58000
08/26/2007 21:20:00*96.65000*96.61000*96.65000*96.59000
08/26/2007 21:25:00*96.61000*96.47000*96.61000*96.47000
08/26/2007 21:30:00*96.47000*96.44000*96.51000*96.44000
08/26/2007 21:35:00*96.44000*96.40000*96.47000*96.39000
08/26/2007 21:40:00*96.40000*96.33000*96.43000*96.33000
08/26/2007 21:45:00*96.33000*96.15000*96.33000*96.12000
08/26/2007 21:50:00*96.15000*96.23000*96.29000*96.14000
08/26/2007 21:55:00*96.23000*96.32000*96.33000*96.23000
08/26/2007 22:00:00*96.32000*96.32000*96.35000*96.28000
08/26/2007 22:05:00*96.32000*96.50000*96.50000*96.32000
08/26/2007 22:10:00*96.50000*96.49000*96.56000*96.48000
08/26/2007 22:15:00*96.49000*96.49000*96.52000*96.48000
08/26/2007 22:20:00*96.49000*96.47000*96.50000*96.44000
08/26/2007 22:25:00*96.47000*96.49000*96.49000*96.45000
08/26/2007 22:30:00*96.49000*96.49000*96.51000*96.47000
08/26/2007 22:35:00*96.49000*96.51000*96.55000*96.48000
08/26/2007 22:40:00*96.51000*96.50000*96.54000*96.50000
08/26/2007 22:45:00*96.50000*96.49000*96.51000*96.48000
08/26/2007 22:50:00*96.49000*96.46000*96.49000*96.46000
08/26/2007 22:55:00*96.46000*96.37000*96.46000*96.37000
08/26/2007 23:00:00*96.37000*96.40000*96.41000*96.36000
08/26/2007 23:05:00*96.40000*96.30000*96.43000*96.30000
08/26/2007 23:10:00*96.30000*96.37000*96.37000*96.29000
08/26/2007 23:15:00*96.37000*96.39000*96.40000*96.36000
08/26/2007 23:20:00*96.39000*96.44000*96.48000*96.39000
08/26/2007 23:25:00*96.44000*96.44000*96.46000*96.40000
08/26/2007 23:30:00*96.44000*96.49000*96.49000*96.42000
08/26/2007 23:35:00*96.49000*96.44000*96.49000*96.43000
08/26/2007 23:40:00*96.44000*96.47000*96.47000*96.42000
08/26/2007 23:45:00*96.47000*96.43000*96.48000*96.41000
08/26/2007 23:50:00*96.43000*96.43000*96.46000*96.39000
08/26/2007 23:55:00*96.43000*96.48000*96.48000*96.43000
08/27/2007 00:00:00*96.48000*96.42000*96.48000*96.42000
08/27/2007 00:05:00*96.42000*96.31000*96.43000*96.31000
08/27/2007 00:10:00*96.31000*96.32000*96.35000*96.29000
08/27/2007 00:15:00*96.32000*96.36000*96.38000*96.31000
08/27/2007 00:20:00*96.36000*96.37000*96.39000*96.35000
08/27/2007 00:25:00*96.37000*96.41000*96.41000*96.37000
08/27/2007 00:30:00*96.41000*96.45000*96.47000*96.41000
08/27/2007 00:35:00*96.45000*96.43000*96.46000*96.39000
08/27/2007 00:40:00*96.43000*96.33000*96.43000*96.32000
08/27/2007 00:45:00*96.33000*96.37000*96.38000*96.33000
08/27/2007 00:50:00*96.37000*96.31000*96.37000*96.26000
08/27/2007 00:55:00*96.31000*96.34000*96.35000*96.28000
08/27/2007 01:00:00*96.34000*96.32000*96.35000*96.31000
08/27/2007 01:05:00*96.32000*96.36000*96.38000*96.31000
08/27/2007 01:10:00*96.36000*96.44000*96.45000*96.35000
08/27/2007 01:15:00*96.44000*96.44000*96.45000*96.41000
08/27/2007 01:20:00*96.44000*96.42000*96.44000*96.41000
08/27/2007 01:25:00*96.42000*96.50000*96.50000*96.42000
08/27/2007 01:30:00*96.50000*96.55000*96.57000*96.50000
08/27/2007 01:35:00*96.55000*96.55000*96.59000*96.52000
08/27/2007 01:40:00*96.55000*96.57000*96.59000*96.54000
08/27/2007 01:45:00*96.57000*96.61000*96.62000*96.57000
08/27/2007 01:50:00*96.61000*96.64000*96.69000*96.61000
08/27/2007 01:55:00*96.64000*96.69000*96.70000*96.63000
08/27/2007 02:00:00*96.69000*96.77000*96.79000*96.67000
08/27/2007 02:05:00*96.77000*96.77000*96.80000*96.70000
08/27/2007 02:10:00*96.77000*96.65000*96.84000*96.64000
08/27/2007 02:15:00*96.65000*96.68000*96.70000*96.62000
08/27/2007 02:20:00*96.68000*96.74000*96.77000*96.67000
08/27/2007 02:25:00*96.74000*96.71000*96.78000*96.70000
08/27/2007 02:30:00*96.71000*96.73000*96.77000*96.66000
08/27/2007 02:35:00*96.73000*96.75000*96.75000*96.69000
08/27/2007 02:40:00*96.75000*96.66000*96.77000*96.63000
08/27/2007 02:45:00*96.66000*96.62000*96.69000*96.62000
08/27/2007 02:50:00*96.62000*96.67000*96.73000*96.62000
08/27/2007 02:55:00*96.67000*96.66000*96.72000*96.66000
08/27/2007 03:00:00*96.66000*96.65000*96.70000*96.65000
08/27/2007 03:05:00*96.65000*96.71000*96.73000*96.65000
08/27/2007 03:10:00*96.71000*96.71000*96.73000*96.69000
08/27/2007 03:15:00*96.71000*96.72000*96.75000*96.71000
08/27/2007 03:20:00*96.72000*96.72000*96.73000*96.69000
08/27/2007 03:25:00*96.72000*96.65000*96.74000*96.64000
08/27/2007 03:30:00*96.65000*96.65000*96.70000*96.64000
08/27/2007 03:35:00*96.65000*96.71000*96.72000*96.65000
08/27/2007 03:40:00*96.71000*96.70000*96.74000*96.70000
08/27/2007 03:45:00*96.70000*96.70000*96.72000*96.67000
08/27/2007 03:50:00*96.70000*96.70000*96.72000*96.68000
08/27/2007 03:55:00*96.70000*96.58000*96.70000*96.58000
08/27/2007 04:00:00*96.58000*96.58000*96.59000*96.54000
08/27/2007 04:05:00*96.58000*96.60000*96.61000*96.54000
08/27/2007 04:10:00*96.60000*96.61000*96.61000*96.57000
08/27/2007 04:15:00*96.61000*96.66000*96.68000*96.60000
08/27/2007 04:20:00*96.66000*96.69000*96.71000*96.66000
08/27/2007 04:25:00*96.69000*96.69000*96.71000*96.68000
08/27/2007 04:30:00*96.69000*96.68000*96.70000*96.66000
08/27/2007 04:35:00*96.68000*96.71000*96.71000*96.67000
08/27/2007 04:40:00*96.71000*96.74000*96.77000*96.71000
08/27/2007 04:45:00*96.74000*96.69000*96.75000*96.67000
08/27/2007 04:50:00*96.69000*96.70000*96.73000*96.66000
08/27/2007 04:55:00*96.70000*96.66000*96.72000*96.62000
08/27/2007 05:00:00*96.66000*96.63000*96.69000*96.62000
08/27/2007 05:05:00*96.63000*96.64000*96.73000*96.63000
08/27/2007 05:10:00*96.64000*96.62000*96.66000*96.61000
08/27/2007 05:15:00*96.62000*96.63000*96.65000*96.61000
08/27/2007 05:20:00*96.63000*96.62000*96.69000*96.62000
08/27/2007 05:25:00*96.62000*96.70000*96.71000*96.61000
08/27/2007 05:30:00*96.70000*96.69000*96.72000*96.66000
08/27/2007 05:35:00*96.69000*96.71000*96.73000*96.69000
08/27/2007 05:40:00*96.71000*96.64000*96.72000*96.63000
08/27/2007 05:45:00*96.64000*96.59000*96.66000*96.59000
08/27/2007 05:50:00*96.59000*96.57000*96.60000*96.56000
08/27/2007 05:55:00*96.57000*96.65000*96.66000*96.56000
08/27/2007 06:00:00*96.65000*96.62000*96.65000*96.61000
08/27/2007 06:05:00*96.62000*96.64000*96.64000*96.62000
08/27/2007 06:10:00*96.64000*96.65000*96.68000*96.63000
08/27/2007 06:15:00*96.65000*96.72000*96.74000*96.65000
08/27/2007 06:20:00*96.72000*96.73000*96.74000*96.70000
08/27/2007 06:25:00*96.73000*96.72000*96.73000*96.69000
08/27/2007 06:30:00*96.72000*96.69000*96.76000*96.69000
08/27/2007 06:35:00*96.69000*96.68000*96.72000*96.67000
08/27/2007 06:40:00*96.68000*96.66000*96.69000*96.64000
08/27/2007 06:45:00*96.66000*96.65000*96.68000*96.64000
08/27/2007 06:50:00*96.65000*96.67000*96.67000*96.63000
08/27/2007 06:55:00*96.67000*96.61000*96.67000*96.61000
08/27/2007 07:00:00*96.61000*96.61000*96.63000*96.59000
08/27/2007 07:05:00*96.61000*96.65000*96.66000*96.60000
08/27/2007 07:10:00*96.65000*96.72000*96.72000*96.65000
08/27/2007 07:15:00*96.72000*96.73000*96.75000*96.68000
08/27/2007 07:20:00*96.73000*96.74000*96.75000*96.72000
08/27/2007 07:25:00*96.74000*96.73000*96.76000*96.72000
08/27/2007 07:30:00*96.73000*96.71000*96.75000*96.71000
08/27/2007 07:35:00*96.71000*96.67000*96.74000*96.65000
08/27/2007 07:40:00*96.67000*96.66000*96.68000*96.65000
08/27/2007 07:45:00*96.66000*96.67000*96.70000*96.65000
08/27/2007 07:50:00*96.67000*96.66000*96.68000*96.64000
08/27/2007 07:55:00*96.66000*96.64000*96.66000*96.62000
08/27/2007 08:00:00*96.64000*96.63000*96.66000*96.62000
08/27/2007 08:05:00*96.63000*96.60000*96.65000*96.58000
08/27/2007 08:10:00*96.60000*96.62000*96.63000*96.58000
08/27/2007 08:15:00*96.62000*96.54000*96.62000*96.53000
08/27/2007 08:20:00*96.54000*96.53000*96.57000*96.51000
08/27/2007 08:25:00*96.53000*96.31000*96.54000*96.31000
08/27/2007 08:30:00*96.31000*96.35000*96.37000*96.30000
08/27/2007 08:35:00*96.35000*96.35000*96.36000*96.33000
08/27/2007 08:40:00*96.35000*96.38000*96.40000*96.35000
08/27/2007 08:45:00*96.38000*96.40000*96.41000*96.38000
08/27/2007 08:50:00*96.40000*96.39000*96.40000*96.37000
08/27/2007 08:55:00*96.39000*96.36000*96.41000*96.35000
08/27/2007 09:00:00*96.36000*96.33000*96.39000*96.32000
08/27/2007 09:05:00*96.33000*96.34000*96.34000*96.31000
08/27/2007 09:10:00*96.34000*96.36000*96.38000*96.34000
08/27/2007 09:15:00*96.36000*96.39000*96.40000*96.36000
08/27/2007 09:20:00*96.39000*96.48000*96.50000*96.39000
08/27/2007 09:25:00*96.48000*96.47000*96.50000*96.45000
08/27/2007 09:30:00*96.47000*96.36000*96.47000*96.35000
08/27/2007 09:35:00*96.36000*96.31000*96.38000*96.26000
08/27/2007 09:40:00*96.31000*96.36000*96.39000*96.29000
08/27/2007 09:45:00*96.36000*96.33000*96.37000*96.27000
08/27/2007 09:50:00*96.33000*96.28000*96.34000*96.25000
08/27/2007 09:55:00*96.28000*96.26000*96.28000*96.19000
08/27/2007 10:00:00*96.26000*96.41000*96.41000*96.25000
08/27/2007 10:05:00*96.41000*96.37000*96.49000*96.31000
08/27/2007 10:10:00*96.37000*96.26000*96.41000*96.20000
08/27/2007 10:15:00*96.26000*96.26000*96.33000*96.24000
08/27/2007 10:20:00*96.26000*96.25000*96.28000*96.23000
08/27/2007 10:25:00*96.25000*96.26000*96.28000*96.22000
08/27/2007 10:30:00*96.26000*96.24000*96.26000*96.19000
08/27/2007 10:35:00*96.24000*96.24000*96.26000*96.15000
08/27/2007 10:40:00*96.24000*96.07000*96.25000*96.07000
08/27/2007 10:45:00*96.07000*96.10000*96.12000*96.06000
08/27/2007 10:50:00*96.10000*96.16000*96.17000*96.10000
08/27/2007 10:55:00*96.16000*96.22000*96.24000*96.12000
08/27/2007 11:00:00*96.22000*96.22000*96.31000*96.21000
08/27/2007 11:05:00*96.22000*96.14000*96.22000*96.13000
08/27/2007 11:10:00*96.14000*96.11000*96.17000*96.10000
08/27/2007 11:15:00*96.11000*96.11000*96.16000*96.10000
08/27/2007 11:20:00*96.11000*96.09000*96.16000*96.07000
08/27/2007 11:25:00*96.09000*95.97000*96.09000*95.96000
08/27/2007 11:30:00*95.97000*96.06000*96.07000*95.97000
08/27/2007 11:35:00*96.06000*96.01000*96.08000*95.98000
08/27/2007 11:40:00*96.01000*96.03000*96.05000*96.01000
08/27/2007 11:45:00*96.03000*96.08000*96.11000*96.02000
08/27/2007 11:50:00*96.08000*96.10000*96.13000*96.08000
08/27/2007 11:55:00*96.10000*96.12000*96.12000*96.09000
08/27/2007 12:00:00*96.12000*96.14000*96.17000*96.11000
08/27/2007 12:05:00*96.14000*96.09000*96.14000*96.09000
08/27/2007 12:10:00*96.09000*96.04000*96.10000*96.04000
08/27/2007 12:15:00*96.04000*96.11000*96.11000*96.04000
08/27/2007 12:20:00*96.11000*96.24000*96.25000*96.11000
08/27/2007 12:25:00*96.24000*96.19000*96.25000*96.19000
08/27/2007 12:30:00*96.19000*96.17000*96.21000*96.17000
08/27/2007 12:35:00*96.17000*96.11000*96.18000*96.10000
08/27/2007 12:40:00*96.11000*96.15000*96.16000*96.11000
08/27/2007 12:45:00*96.15000*96.18000*96.18000*96.14000
08/27/2007 12:50:00*96.18000*96.15000*96.22000*96.15000
08/27/2007 12:55:00*96.15000*96.15000*96.15000*96.14000
08/27/2007 13:00:00*96.15000*96.23000*96.23000*96.13000
08/27/2007 13:05:00*96.23000*96.20000*96.25000*96.18000
08/27/2007 13:10:00*96.20000*96.30000*96.31000*96.20000
08/27/2007 13:15:00*96.30000*96.21000*96.31000*96.19000
08/27/2007 13:20:00*96.21000*96.18000*96.21000*96.18000
08/27/2007 13:25:00*96.18000*96.15000*96.20000*96.14000
08/27/2007 13:30:00*96.15000*96.19000*96.21000*96.15000
08/27/2007 13:35:00*96.19000*96.17000*96.21000*96.16000
08/27/2007 13:40:00*96.17000*96.12000*96.17000*96.11000
08/27/2007 13:45:00*96.12000*96.13000*96.15000*96.10000
08/27/2007 13:50:00*96.13000*96.15000*96.16000*96.11000
08/27/2007 13:55:00*96.15000*96.13000*96.18000*96.12000
08/27/2007 14:00:00*96.13000*96.13000*96.14000*96.11000
08/27/2007 14:05:00*96.13000*96.22000*96.23000*96.13000
08/27/2007 14:10:00*96.22000*96.22000*96.25000*96.20000
08/27/2007 14:15:00*96.22000*96.26000*96.27000*96.20000
08/27/2007 14:20:00*96.26000*96.27000*96.28000*96.24000
08/27/2007 14:25:00*96.27000*96.26000*96.30000*96.24000
08/27/2007 14:30:00*96.26000*96.27000*96.27000*96.24000
08/27/2007 14:35:00*96.27000*96.35000*96.36000*96.26000
08/27/2007 14:40:00*96.35000*96.42000*96.44000*96.31000
08/27/2007 14:45:00*96.42000*96.42000*96.45000*96.40000
08/27/2007 14:50:00*96.42000*96.37000*96.42000*96.35000
08/27/2007 14:55:00*96.37000*96.38000*96.39000*96.34000
08/27/2007 15:00:00*96.38000*96.38000*96.43000*96.36000
08/27/2007 15:05:00*96.38000*96.38000*96.40000*96.35000
08/27/2007 15:10:00*96.38000*96.38000*96.41000*96.36000
08/27/2007 15:15:00*96.38000*96.43000*96.43000*96.37000
08/27/2007 15:20:00*96.43000*96.38000*96.43000*96.36000
08/27/2007 15:25:00*96.38000*96.35000*96.41000*96.33000
08/27/2007 15:30:00*96.35000*96.37000*96.39000*96.33000
08/27/2007 15:35:00*96.37000*96.35000*96.39000*96.35000
08/27/2007 15:40:00*96.35000*96.35000*96.38000*96.34000
08/27/2007 15:45:00*96.35000*96.41000*96.41000*96.35000
08/27/2007 15:50:00*96.41000*96.39000*96.43000*96.39000
08/27/2007 15:55:00*96.39000*96.30000*96.39000*96.30000
08/27/2007 16:00:00*96.30000*96.20000*96.31000*96.18000
08/27/2007 16:05:00*96.20000*96.10000*96.21000*96.09000
08/27/2007 16:10:00*96.10000*96.07000*96.12000*96.07000
08/27/2007 16:15:00*96.07000*96.06000*96.09000*96.05000
08/27/2007 16:20:00*96.06000*96.10000*96.12000*96.06000
08/27/2007 16:25:00*96.10000*96.07000*96.11000*96.05000
08/27/2007 16:30:00*96.07000*96.00000*96.07000*96.00000
08/27/2007 16:35:00*96.00000*95.95000*96.04000*95.93000
08/27/2007 16:40:00*95.95000*95.95000*95.98000*95.94000
08/27/2007 16:45:00*95.95000*95.96000*95.96000*95.92000
08/27/2007 16:50:00*95.96000*95.97000*95.98000*95.94000
08/27/2007 16:55:00*95.97000*95.94000*95.97000*95.92000
08/27/2007 17:00:00*95.94000*95.91000*95.94000*95.90000
