11/18/2007 17:05:00*99.33000*99.18000*99.40000*99.18000
11/18/2007 17:10:00*99.18000*99.13000*99.18000*99.13000
11/18/2007 17:15:00*99.13000*99.10000*99.15000*99.09000
11/18/2007 17:20:00*99.10000*99.10000*99.11000*99.09000
11/18/2007 17:25:00*99.10000*99.09000*99.18000*99.09000
11/18/2007 17:30:00*99.09000*99.07000*99.09000*99.06000
11/18/2007 17:35:00*99.07000*99.12000*99.13000*99.03000
11/18/2007 17:40:00*99.12000*99.20000*99.22000*99.11000
11/18/2007 17:45:00*99.20000*99.16000*99.20000*99.12000
11/18/2007 17:50:00*99.16000*99.06000*99.16000*99.06000
11/18/2007 17:55:00*99.06000*99.04000*99.08000*99.02000
11/18/2007 18:00:00*99.04000*99.05000*99.06000*99.00000
11/18/2007 18:05:00*99.05000*99.03000*99.10000*99.01000
11/18/2007 18:10:00*99.03000*99.05000*99.05000*98.98000
11/18/2007 18:15:00*99.05000*99.05000*99.11000*99.05000
11/18/2007 18:20:00*99.05000*99.18000*99.20000*99.05000
11/18/2007 18:25:00*99.18000*99.20000*99.20000*99.15000
11/18/2007 18:30:00*99.20000*99.26000*99.26000*99.20000
11/18/2007 18:35:00*99.26000*99.36000*99.37000*99.25000
11/18/2007 18:40:00*99.36000*99.30000*99.36000*99.29000
11/18/2007 18:45:00*99.30000*99.45000*99.48000*99.29000
11/18/2007 18:50:00*99.45000*99.42000*99.45000*99.40000
11/18/2007 18:55:00*99.42000*99.49000*99.49000*99.42000
11/18/2007 19:00:00*99.49000*99.38000*99.51000*99.35000
11/18/2007 19:05:00*99.38000*99.37000*99.42000*99.37000
11/18/2007 19:10:00*99.37000*99.41000*99.48000*99.32000
11/18/2007 19:15:00*99.41000*99.66000*99.68000*99.41000
11/18/2007 19:20:00*99.66000*99.78000*99.88000*99.63000
11/18/2007 19:25:00*99.78000*99.77000*99.87000*99.68000
11/18/2007 19:30:00*99.77000*99.62000*99.77000*99.59000
11/18/2007 19:35:00*99.62000*99.69000*99.70000*99.61000
11/18/2007 19:40:00*99.69000*99.63000*99.70000*99.63000
11/18/2007 19:45:00*99.63000*99.77000*99.77000*99.63000
11/18/2007 19:50:00*99.77000*99.72000*99.79000*99.72000
11/18/2007 19:55:00*99.72000*99.72000*99.75000*99.69000
11/18/2007 20:00:00*99.72000*99.60000*99.72000*99.60000
11/18/2007 20:05:00*99.60000*99.65000*99.68000*99.60000
11/18/2007 20:10:00*99.65000*99.55000*99.66000*99.54000
11/18/2007 20:15:00*99.55000*99.46000*99.56000*99.46000
11/18/2007 20:20:00*99.46000*99.55000*99.55000*99.41000
11/18/2007 20:25:00*99.55000*99.50000*99.58000*99.48000
11/18/2007 20:30:00*99.50000*99.44000*99.51000*99.44000
11/18/2007 20:35:00*99.44000*99.44000*99.46000*99.39000
11/18/2007 20:40:00*99.44000*99.47000*99.52000*99.43000
11/18/2007 20:45:00*99.47000*99.54000*99.55000*99.45000
11/18/2007 20:50:00*99.54000*99.58000*99.62000*99.54000
11/18/2007 20:55:00*99.58000*99.57000*99.60000*99.55000
11/18/2007 21:00:00*99.57000*99.51000*99.57000*99.51000
11/18/2007 21:05:00*99.51000*99.45000*99.52000*99.44000
11/18/2007 21:10:00*99.45000*99.38000*99.45000*99.38000
11/18/2007 21:15:00*99.38000*99.32000*99.39000*99.28000
11/18/2007 21:20:00*99.32000*99.27000*99.32000*99.24000
11/18/2007 21:25:00*99.27000*99.29000*99.33000*99.26000
11/18/2007 21:30:00*99.29000*99.27000*99.31000*99.25000
11/18/2007 21:35:00*99.27000*99.17000*99.27000*99.09000
11/18/2007 21:40:00*99.17000*99.14000*99.21000*99.12000
11/18/2007 21:45:00*99.14000*99.20000*99.21000*99.05000
11/18/2007 21:50:00*99.20000*99.22000*99.23000*99.18000
11/18/2007 21:55:00*99.22000*99.20000*99.24000*99.20000
11/18/2007 22:00:00*99.20000*99.17000*99.21000*99.16000
11/18/2007 22:05:00*99.17000*99.05000*99.17000*99.05000
11/18/2007 22:10:00*99.05000*98.98000*99.06000*98.91000
11/18/2007 22:15:00*98.98000*98.96000*98.98000*98.88000
11/18/2007 22:20:00*98.96000*98.97000*99.00000*98.94000
11/18/2007 22:25:00*98.97000*98.87000*98.98000*98.74000
11/18/2007 22:30:00*98.87000*98.94000*98.97000*98.83000
11/18/2007 22:35:00*98.94000*98.98000*98.98000*98.91000
11/18/2007 22:40:00*98.98000*98.89000*98.99000*98.89000
11/18/2007 22:45:00*98.89000*98.90000*98.91000*98.88000
11/18/2007 22:50:00*98.90000*98.91000*98.92000*98.90000
11/18/2007 22:55:00*98.91000*99.00000*99.01000*98.91000
11/18/2007 23:00:00*99.00000*99.02000*99.11000*98.99000
11/18/2007 23:05:00*99.02000*99.03000*99.03000*98.99000
11/18/2007 23:10:00*99.03000*99.06000*99.06000*99.01000
11/18/2007 23:15:00*99.06000*99.08000*99.09000*99.06000
11/18/2007 23:20:00*99.08000*99.08000*99.09000*99.07000
11/18/2007 23:25:00*99.08000*99.02000*99.08000*99.01000
11/18/2007 23:30:00*99.02000*98.95000*99.02000*98.95000
11/18/2007 23:35:00*98.95000*98.98000*98.98000*98.94000
11/18/2007 23:40:00*98.98000*98.93000*98.98000*98.93000
11/18/2007 23:45:00*98.93000*98.98000*98.99000*98.93000
11/18/2007 23:50:00*98.98000*98.97000*98.99000*98.97000
11/18/2007 23:55:00*98.97000*98.88000*98.97000*98.84000
11/19/2007 00:00:00*98.88000*98.71000*98.88000*98.70000
11/19/2007 00:05:00*98.71000*98.76000*98.84000*98.70000
11/19/2007 00:10:00*98.76000*98.79000*98.79000*98.74000
11/19/2007 00:15:00*98.79000*98.84000*98.85000*98.79000
11/19/2007 00:20:00*98.84000*98.86000*98.94000*98.84000
11/19/2007 00:25:00*98.86000*98.68000*98.87000*98.68000
11/19/2007 00:30:00*98.68000*98.59000*98.68000*98.51000
11/19/2007 00:35:00*98.59000*98.73000*98.77000*98.58000
11/19/2007 00:40:00*98.73000*98.80000*98.83000*98.70000
11/19/2007 00:45:00*98.80000*98.82000*98.85000*98.78000
11/19/2007 00:50:00*98.82000*98.81000*98.84000*98.80000
11/19/2007 00:55:00*98.81000*98.66000*98.81000*98.62000
11/19/2007 01:00:00*98.66000*98.66000*98.66000*98.60000
11/19/2007 01:05:00*98.66000*98.67000*98.68000*98.62000
11/19/2007 01:10:00*98.67000*98.64000*98.68000*98.62000
11/19/2007 01:15:00*98.64000*98.68000*98.69000*98.64000
11/19/2007 01:20:00*98.68000*98.68000*98.72000*98.66000
11/19/2007 01:25:00*98.68000*98.78000*98.78000*98.67000
11/19/2007 01:30:00*98.78000*98.71000*98.78000*98.71000
11/19/2007 01:35:00*98.71000*98.72000*98.75000*98.67000
11/19/2007 01:40:00*98.72000*98.46000*98.72000*98.42000
11/19/2007 01:45:00*98.46000*98.56000*98.58000*98.46000
11/19/2007 01:50:00*98.56000*98.60000*98.61000*98.55000
11/19/2007 01:55:00*98.60000*98.60000*98.66000*98.59000
11/19/2007 02:00:00*98.60000*98.58000*98.60000*98.50000
11/19/2007 02:05:00*98.58000*98.58000*98.59000*98.55000
11/19/2007 02:10:00*98.58000*98.47000*98.58000*98.47000
11/19/2007 02:15:00*98.47000*98.21000*98.48000*98.19000
11/19/2007 02:20:00*98.21000*98.35000*98.38000*98.15000
11/19/2007 02:25:00*98.35000*98.46000*98.53000*98.35000
11/19/2007 02:30:00*98.46000*98.54000*98.56000*98.46000
11/19/2007 02:35:00*98.54000*98.60000*98.64000*98.51000
11/19/2007 02:40:00*98.60000*98.62000*98.65000*98.56000
11/19/2007 02:45:00*98.62000*98.55000*98.63000*98.55000
11/19/2007 02:50:00*98.55000*98.61000*98.62000*98.50000
11/19/2007 02:55:00*98.61000*98.64000*98.65000*98.58000
11/19/2007 03:00:00*98.64000*98.61000*98.64000*98.57000
11/19/2007 03:05:00*98.61000*98.40000*98.64000*98.38000
11/19/2007 03:10:00*98.40000*98.51000*98.57000*98.40000
11/19/2007 03:15:00*98.51000*98.67000*98.67000*98.51000
11/19/2007 03:20:00*98.67000*98.63000*98.68000*98.60000
11/19/2007 03:25:00*98.63000*98.64000*98.67000*98.60000
11/19/2007 03:30:00*98.64000*98.61000*98.64000*98.60000
11/19/2007 03:35:00*98.61000*98.59000*98.62000*98.55000
11/19/2007 03:40:00*98.59000*98.42000*98.59000*98.40000
11/19/2007 03:45:00*98.42000*98.58000*98.64000*98.41000
11/19/2007 03:50:00*98.58000*98.57000*98.60000*98.51000
11/19/2007 03:55:00*98.57000*98.62000*98.62000*98.54000
11/19/2007 04:00:00*98.62000*98.57000*98.63000*98.56000
11/19/2007 04:05:00*98.57000*98.60000*98.65000*98.54000
11/19/2007 04:10:00*98.60000*98.57000*98.61000*98.57000
11/19/2007 04:15:00*98.57000*98.52000*98.60000*98.51000
11/19/2007 04:20:00*98.52000*98.60000*98.62000*98.52000
11/19/2007 04:25:00*98.60000*98.60000*98.64000*98.58000
11/19/2007 04:30:00*98.60000*98.52000*98.60000*98.49000
11/19/2007 04:35:00*98.52000*98.51000*98.52000*98.42000
11/19/2007 04:40:00*98.51000*98.48000*98.52000*98.48000
11/19/2007 04:45:00*98.48000*98.28000*98.48000*98.22000
11/19/2007 04:50:00*98.28000*98.31000*98.36000*98.26000
11/19/2007 04:55:00*98.31000*98.25000*98.31000*98.21000
11/19/2007 05:00:00*98.25000*98.29000*98.30000*98.23000
11/19/2007 05:05:00*98.29000*98.15000*98.30000*98.14000
11/19/2007 05:10:00*98.15000*97.89000*98.19000*97.85000
11/19/2007 05:15:00*97.89000*98.03000*98.07000*97.86000
11/19/2007 05:20:00*98.03000*98.09000*98.10000*98.03000
11/19/2007 05:25:00*98.09000*98.12000*98.16000*98.08000
11/19/2007 05:30:00*98.12000*98.18000*98.21000*98.07000
11/19/2007 05:35:00*98.18000*98.31000*98.35000*98.12000
11/19/2007 05:40:00*98.31000*98.26000*98.32000*98.23000
11/19/2007 05:45:00*98.26000*98.30000*98.30000*98.19000
11/19/2007 05:50:00*98.30000*98.33000*98.35000*98.26000
11/19/2007 05:55:00*98.33000*98.39000*98.40000*98.31000
11/19/2007 06:00:00*98.39000*98.36000*98.50000*98.35000
11/19/2007 06:05:00*98.36000*98.33000*98.41000*98.32000
11/19/2007 06:10:00*98.33000*98.12000*98.34000*98.07000
11/19/2007 06:15:00*98.12000*98.17000*98.20000*98.12000
11/19/2007 06:20:00*98.17000*98.15000*98.22000*98.15000
11/19/2007 06:25:00*98.15000*98.19000*98.20000*98.13000
11/19/2007 06:30:00*98.19000*98.06000*98.21000*98.02000
11/19/2007 06:35:00*98.06000*98.17000*98.21000*98.06000
11/19/2007 06:40:00*98.17000*98.15000*98.20000*98.13000
11/19/2007 06:45:00*98.15000*98.10000*98.17000*98.07000
11/19/2007 06:50:00*98.10000*98.04000*98.12000*98.03000
11/19/2007 06:55:00*98.04000*98.01000*98.04000*98.01000
11/19/2007 07:00:00*98.01000*97.98000*98.03000*97.95000
11/19/2007 07:05:00*97.98000*98.08000*98.14000*97.98000
11/19/2007 07:10:00*98.08000*98.02000*98.08000*97.98000
11/19/2007 07:15:00*98.02000*98.03000*98.12000*98.01000
11/19/2007 07:20:00*98.03000*98.13000*98.15000*98.01000
11/19/2007 07:25:00*98.13000*98.12000*98.15000*98.09000
11/19/2007 07:30:00*98.12000*98.09000*98.13000*98.09000
11/19/2007 07:35:00*98.09000*98.12000*98.15000*98.08000
11/19/2007 07:40:00*98.12000*98.16000*98.18000*98.11000
11/19/2007 07:45:00*98.16000*98.18000*98.20000*98.15000
11/19/2007 07:50:00*98.18000*98.29000*98.29000*98.18000
11/19/2007 07:55:00*98.29000*98.22000*98.38000*98.15000
11/19/2007 08:00:00*98.22000*98.19000*98.28000*98.18000
11/19/2007 08:05:00*98.19000*98.21000*98.28000*98.17000
11/19/2007 08:10:00*98.21000*98.26000*98.33000*98.20000
11/19/2007 08:15:00*98.26000*98.11000*98.26000*98.11000
11/19/2007 08:20:00*98.11000*98.21000*98.25000*98.11000
11/19/2007 08:25:00*98.21000*98.23000*98.27000*98.18000
11/19/2007 08:30:00*98.23000*98.21000*98.25000*98.18000
11/19/2007 08:35:00*98.21000*98.36000*98.40000*98.21000
11/19/2007 08:40:00*98.36000*98.31000*98.37000*98.29000
11/19/2007 08:45:00*98.31000*98.29000*98.33000*98.24000
11/19/2007 08:50:00*98.29000*98.34000*98.34000*98.29000
11/19/2007 08:55:00*98.34000*98.34000*98.34000*98.28000
11/19/2007 09:00:00*98.34000*98.32000*98.36000*98.30000
11/19/2007 09:05:00*98.32000*98.20000*98.32000*98.20000
11/19/2007 09:10:00*98.20000*98.22000*98.23000*98.13000
11/19/2007 09:15:00*98.22000*98.18000*98.25000*98.12000
11/19/2007 09:20:00*98.18000*98.12000*98.19000*98.12000
11/19/2007 09:25:00*98.12000*98.08000*98.14000*98.02000
11/19/2007 09:30:00*98.08000*98.20000*98.21000*98.07000
11/19/2007 09:35:00*98.20000*98.15000*98.28000*98.15000
11/19/2007 09:40:00*98.15000*98.10000*98.19000*98.04000
11/19/2007 09:45:00*98.10000*98.11000*98.12000*97.97000
11/19/2007 09:50:00*98.11000*98.16000*98.20000*98.08000
11/19/2007 09:55:00*98.16000*98.19000*98.20000*98.07000
11/19/2007 10:00:00*98.19000*98.08000*98.21000*98.08000
11/19/2007 10:05:00*98.08000*98.01000*98.09000*97.97000
11/19/2007 10:10:00*98.01000*97.98000*98.06000*97.92000
11/19/2007 10:15:00*97.98000*97.88000*98.00000*97.82000
11/19/2007 10:20:00*97.88000*97.84000*97.88000*97.75000
11/19/2007 10:25:00*97.84000*97.84000*97.90000*97.80000
11/19/2007 10:30:00*97.84000*97.90000*97.94000*97.80000
11/19/2007 10:35:00*97.90000*97.67000*97.90000*97.61000
11/19/2007 10:40:00*97.67000*97.59000*97.68000*97.55000
11/19/2007 10:45:00*97.59000*97.53000*97.62000*97.50000
11/19/2007 10:50:00*97.53000*97.58000*97.62000*97.52000
11/19/2007 10:55:00*97.58000*97.50000*97.60000*97.46000
11/19/2007 11:00:00*97.50000*97.49000*97.54000*97.45000
11/19/2007 11:05:00*97.49000*97.46000*97.57000*97.41000
11/19/2007 11:10:00*97.46000*97.38000*97.49000*97.37000
11/19/2007 11:15:00*97.38000*97.35000*97.41000*97.27000
11/19/2007 11:20:00*97.35000*97.57000*97.57000*97.32000
11/19/2007 11:25:00*97.57000*97.61000*97.63000*97.53000
11/19/2007 11:30:00*97.61000*97.39000*97.66000*97.38000
11/19/2007 11:35:00*97.39000*97.44000*97.51000*97.33000
11/19/2007 11:40:00*97.44000*97.55000*97.56000*97.42000
11/19/2007 11:45:00*97.55000*97.56000*97.65000*97.54000
11/19/2007 11:50:00*97.56000*97.39000*97.57000*97.38000
11/19/2007 11:55:00*97.39000*97.33000*97.43000*97.33000
11/19/2007 12:00:00*97.33000*97.18000*97.37000*97.18000
11/19/2007 12:05:00*97.18000*97.30000*97.31000*97.13000
11/19/2007 12:10:00*97.30000*97.35000*97.35000*97.25000
11/19/2007 12:15:00*97.35000*97.28000*97.36000*97.25000
11/19/2007 12:20:00*97.28000*97.38000*97.40000*97.28000
11/19/2007 12:25:00*97.38000*97.50000*97.50000*97.37000
11/19/2007 12:30:00*97.50000*97.50000*97.54000*97.44000
11/19/2007 12:35:00*97.50000*97.37000*97.54000*97.34000
11/19/2007 12:40:00*97.37000*97.45000*97.49000*97.35000
11/19/2007 12:45:00*97.45000*97.52000*97.53000*97.45000
11/19/2007 12:50:00*97.52000*97.47000*97.52000*97.43000
11/19/2007 12:55:00*97.47000*97.34000*97.47000*97.34000
11/19/2007 13:00:00*97.34000*97.41000*97.41000*97.28000
11/19/2007 13:05:00*97.41000*97.31000*97.54000*97.30000
11/19/2007 13:10:00*97.31000*97.31000*97.39000*97.25000
11/19/2007 13:15:00*97.31000*97.15000*97.34000*97.04000
11/19/2007 13:20:00*97.15000*97.05000*97.19000*96.99000
11/19/2007 13:25:00*97.05000*97.11000*97.12000*96.95000
11/19/2007 13:30:00*97.11000*97.18000*97.20000*97.10000
11/19/2007 13:35:00*97.18000*97.05000*97.25000*97.02000
11/19/2007 13:40:00*97.05000*97.03000*97.05000*96.97000
11/19/2007 13:45:00*97.03000*96.97000*97.06000*96.92000
11/19/2007 13:50:00*96.97000*96.96000*97.03000*96.93000
11/19/2007 13:55:00*96.96000*96.92000*97.01000*96.90000
11/19/2007 14:00:00*96.92000*96.91000*96.96000*96.87000
11/19/2007 14:05:00*96.91000*96.98000*96.99000*96.87000
11/19/2007 14:10:00*96.98000*97.03000*97.08000*96.93000
11/19/2007 14:15:00*97.03000*97.16000*97.20000*97.02000
11/19/2007 14:20:00*97.16000*97.21000*97.22000*97.08000
11/19/2007 14:25:00*97.21000*97.26000*97.27000*97.18000
11/19/2007 14:30:00*97.26000*97.20000*97.29000*97.17000
11/19/2007 14:35:00*97.20000*97.14000*97.22000*97.12000
11/19/2007 14:40:00*97.14000*97.20000*97.23000*97.13000
11/19/2007 14:45:00*97.20000*97.42000*97.49000*97.19000
11/19/2007 14:50:00*97.42000*97.48000*97.48000*97.36000
11/19/2007 14:55:00*97.48000*97.25000*97.50000*97.24000
11/19/2007 15:00:00*97.25000*97.17000*97.26000*97.15000
11/19/2007 15:05:00*97.17000*97.11000*97.22000*97.07000
11/19/2007 15:10:00*97.11000*97.14000*97.18000*97.10000
11/19/2007 15:15:00*97.14000*97.14000*97.19000*97.10000
11/19/2007 15:20:00*97.14000*97.18000*97.22000*97.14000
11/19/2007 15:25:00*97.18000*97.27000*97.29000*97.14000
11/19/2007 15:30:00*97.27000*97.27000*97.32000*97.21000
11/19/2007 15:35:00*97.27000*97.15000*97.28000*97.13000
11/19/2007 15:40:00*97.15000*97.13000*97.16000*97.11000
11/19/2007 15:45:00*97.13000*97.08000*97.13000*97.06000
11/19/2007 15:50:00*97.08000*96.94000*97.08000*96.93000
11/19/2007 15:55:00*96.94000*97.10000*97.10000*96.93000
11/19/2007 16:00:00*97.10000*97.06000*97.19000*97.06000
11/19/2007 16:05:00*97.06000*97.02000*97.10000*97.00000
11/19/2007 16:10:00*97.02000*97.08000*97.10000*97.02000
11/19/2007 16:15:00*97.08000*96.93000*97.08000*96.91000
11/19/2007 16:20:00*96.93000*96.96000*96.98000*96.92000
11/19/2007 16:25:00*96.96000*96.98000*96.99000*96.96000
11/19/2007 16:30:00*96.98000*97.02000*97.03000*96.98000
11/19/2007 16:35:00*97.02000*97.07000*97.12000*97.02000
11/19/2007 16:40:00*97.07000*97.09000*97.09000*97.05000
11/19/2007 16:45:00*97.09000*97.06000*97.09000*97.05000
11/19/2007 16:50:00*97.06000*96.99000*97.06000*96.99000
11/19/2007 16:55:00*96.99000*97.03000*97.03000*96.99000
11/19/2007 17:00:00*97.03000*96.99000*97.07000*96.99000
