11/25/2007 17:05:00*95.41000*95.40000*95.44000*95.40000
11/25/2007 17:10:00*95.40000*95.26000*95.41000*95.23000
11/25/2007 17:15:00*95.26000*95.23000*95.29000*95.21000
11/25/2007 17:20:00*95.23000*95.27000*95.33000*95.23000
11/25/2007 17:25:00*95.27000*95.22000*95.29000*95.20000
11/25/2007 17:30:00*95.22000*95.20000*95.25000*95.20000
11/25/2007 17:35:00*95.20000*95.26000*95.27000*95.19000
11/25/2007 17:40:00*95.26000*95.30000*95.32000*95.25000
11/25/2007 17:45:00*95.30000*95.30000*95.31000*95.26000
11/25/2007 17:50:00*95.30000*95.32000*95.34000*95.27000
11/25/2007 17:55:00*95.32000*95.28000*95.34000*95.27000
11/25/2007 18:00:00*95.28000*95.21000*95.28000*95.19000
11/25/2007 18:05:00*95.21000*95.28000*95.28000*95.21000
11/25/2007 18:10:00*95.28000*95.33000*95.34000*95.27000
11/25/2007 18:15:00*95.33000*95.42000*95.46000*95.33000
11/25/2007 18:20:00*95.42000*95.56000*95.57000*95.41000
11/25/2007 18:25:00*95.56000*95.68000*95.73000*95.56000
11/25/2007 18:30:00*95.68000*95.77000*95.80000*95.68000
11/25/2007 18:35:00*95.77000*95.80000*95.86000*95.77000
11/25/2007 18:40:00*95.80000*95.90000*95.90000*95.77000
11/25/2007 18:45:00*95.90000*95.90000*95.92000*95.85000
11/25/2007 18:50:00*95.90000*95.94000*95.97000*95.90000
11/25/2007 18:55:00*95.94000*95.79000*95.94000*95.77000
11/25/2007 19:00:00*95.79000*95.72000*95.79000*95.70000
11/25/2007 19:05:00*95.72000*95.66000*95.73000*95.65000
11/25/2007 19:10:00*95.66000*95.55000*95.69000*95.49000
11/25/2007 19:15:00*95.55000*95.59000*95.66000*95.55000
11/25/2007 19:20:00*95.59000*95.64000*95.64000*95.56000
11/25/2007 19:25:00*95.64000*95.76000*95.78000*95.61000
11/25/2007 19:30:00*95.76000*95.71000*95.79000*95.70000
11/25/2007 19:35:00*95.71000*95.73000*95.73000*95.60000
11/25/2007 19:40:00*95.73000*95.74000*95.76000*95.70000
11/25/2007 19:45:00*95.74000*95.76000*95.79000*95.72000
11/25/2007 19:50:00*95.76000*95.81000*95.83000*95.72000
11/25/2007 19:55:00*95.81000*95.80000*95.82000*95.73000
11/25/2007 20:00:00*95.80000*95.75000*95.81000*95.75000
11/25/2007 20:05:00*95.75000*95.67000*95.76000*95.61000
11/25/2007 20:10:00*95.67000*95.66000*95.72000*95.65000
11/25/2007 20:15:00*95.66000*95.70000*95.72000*95.63000
11/25/2007 20:20:00*95.70000*95.78000*95.80000*95.69000
11/25/2007 20:25:00*95.78000*95.75000*95.79000*95.75000
11/25/2007 20:30:00*95.75000*95.72000*95.75000*95.65000
11/25/2007 20:35:00*95.72000*95.71000*95.75000*95.71000
11/25/2007 20:40:00*95.71000*95.73000*95.77000*95.68000
11/25/2007 20:45:00*95.73000*95.71000*95.74000*95.68000
11/25/2007 20:50:00*95.71000*95.74000*95.74000*95.69000
11/25/2007 20:55:00*95.74000*95.72000*95.74000*95.68000
11/25/2007 21:00:00*95.72000*95.71000*95.74000*95.71000
11/25/2007 21:05:00*95.71000*95.81000*95.82000*95.71000
11/25/2007 21:10:00*95.81000*95.82000*95.84000*95.80000
11/25/2007 21:15:00*95.82000*95.85000*95.85000*95.81000
11/25/2007 21:20:00*95.85000*95.83000*95.88000*95.82000
11/25/2007 21:25:00*95.83000*95.92000*95.94000*95.81000
11/25/2007 21:30:00*95.92000*95.90000*95.94000*95.88000
11/25/2007 21:35:00*95.90000*95.87000*95.91000*95.86000
11/25/2007 21:40:00*95.87000*95.83000*95.88000*95.82000
11/25/2007 21:45:00*95.83000*95.82000*95.85000*95.81000
11/25/2007 21:50:00*95.82000*95.72000*95.83000*95.70000
11/25/2007 21:55:00*95.72000*95.83000*95.86000*95.72000
11/25/2007 22:00:00*95.83000*95.73000*95.84000*95.73000
11/25/2007 22:05:00*95.73000*95.60000*95.73000*95.49000
11/25/2007 22:10:00*95.60000*95.61000*95.80000*95.55000
11/25/2007 22:15:00*95.61000*95.46000*95.61000*95.38000
11/25/2007 22:20:00*95.46000*95.51000*95.60000*95.45000
11/25/2007 22:25:00*95.51000*95.50000*95.54000*95.46000
11/25/2007 22:30:00*95.50000*95.54000*95.56000*95.50000
11/25/2007 22:35:00*95.54000*95.57000*95.67000*95.54000
11/25/2007 22:40:00*95.57000*95.55000*95.59000*95.48000
11/25/2007 22:45:00*95.55000*95.53000*95.55000*95.50000
11/25/2007 22:50:00*95.53000*95.58000*95.59000*95.51000
11/25/2007 22:55:00*95.58000*95.65000*95.69000*95.58000
11/25/2007 23:00:00*95.65000*95.75000*95.76000*95.62000
11/25/2007 23:05:00*95.75000*95.69000*95.76000*95.68000
11/25/2007 23:10:00*95.69000*95.77000*95.80000*95.66000
11/25/2007 23:15:00*95.77000*95.81000*95.84000*95.72000
11/25/2007 23:20:00*95.81000*95.81000*95.83000*95.76000
11/25/2007 23:25:00*95.81000*95.72000*95.81000*95.72000
11/25/2007 23:30:00*95.72000*95.70000*95.78000*95.67000
11/25/2007 23:35:00*95.70000*95.68000*95.71000*95.62000
11/25/2007 23:40:00*95.68000*95.88000*95.94000*95.68000
11/25/2007 23:45:00*95.88000*95.84000*95.90000*95.83000
11/25/2007 23:50:00*95.84000*95.77000*95.85000*95.72000
11/25/2007 23:55:00*95.77000*95.88000*95.89000*95.76000
11/26/2007 00:00:00*95.88000*95.83000*95.93000*95.83000
11/26/2007 00:05:00*95.83000*95.88000*95.89000*95.80000
11/26/2007 00:10:00*95.88000*95.94000*95.95000*95.88000
11/26/2007 00:15:00*95.94000*96.04000*96.12000*95.92000
11/26/2007 00:20:00*96.04000*95.99000*96.05000*95.96000
11/26/2007 00:25:00*95.99000*95.99000*96.06000*95.99000
11/26/2007 00:30:00*95.99000*95.93000*96.01000*95.93000
11/26/2007 00:35:00*95.93000*95.97000*96.00000*95.93000
11/26/2007 00:40:00*95.97000*95.90000*95.99000*95.89000
11/26/2007 00:45:00*95.90000*95.94000*95.96000*95.86000
11/26/2007 00:50:00*95.94000*95.88000*95.97000*95.88000
11/26/2007 00:55:00*95.88000*95.80000*95.90000*95.76000
11/26/2007 01:00:00*95.80000*95.88000*95.88000*95.80000
11/26/2007 01:05:00*95.88000*95.87000*95.90000*95.85000
11/26/2007 01:10:00*95.87000*95.86000*95.90000*95.86000
11/26/2007 01:15:00*95.86000*95.87000*95.88000*95.83000
11/26/2007 01:20:00*95.87000*95.87000*95.90000*95.85000
11/26/2007 01:25:00*95.87000*95.87000*95.92000*95.84000
11/26/2007 01:30:00*95.87000*95.87000*95.90000*95.86000
11/26/2007 01:35:00*95.87000*95.82000*95.89000*95.78000
11/26/2007 01:40:00*95.82000*95.78000*95.83000*95.73000
11/26/2007 01:45:00*95.78000*95.77000*95.83000*95.76000
11/26/2007 01:50:00*95.77000*95.68000*95.78000*95.68000
11/26/2007 01:55:00*95.68000*95.60000*95.68000*95.56000
11/26/2007 02:00:00*95.60000*95.64000*95.66000*95.58000
11/26/2007 02:05:00*95.64000*95.62000*95.68000*95.62000
11/26/2007 02:10:00*95.62000*95.59000*95.62000*95.56000
11/26/2007 02:15:00*95.59000*95.70000*95.70000*95.55000
11/26/2007 02:20:00*95.70000*95.58000*95.70000*95.52000
11/26/2007 02:25:00*95.58000*95.51000*95.64000*95.49000
11/26/2007 02:30:00*95.51000*95.51000*95.56000*95.49000
11/26/2007 02:35:00*95.51000*95.51000*95.54000*95.46000
11/26/2007 02:40:00*95.51000*95.54000*95.58000*95.48000
11/26/2007 02:45:00*95.54000*95.57000*95.58000*95.48000
11/26/2007 02:50:00*95.57000*95.59000*95.60000*95.51000
11/26/2007 02:55:00*95.59000*95.73000*95.75000*95.53000
11/26/2007 03:00:00*95.73000*95.85000*95.85000*95.69000
11/26/2007 03:05:00*95.85000*95.81000*95.90000*95.80000
11/26/2007 03:10:00*95.81000*95.75000*95.83000*95.72000
11/26/2007 03:15:00*95.75000*95.81000*95.83000*95.71000
11/26/2007 03:20:00*95.81000*95.84000*95.86000*95.80000
11/26/2007 03:25:00*95.84000*95.93000*95.94000*95.84000
11/26/2007 03:30:00*95.93000*95.96000*96.00000*95.92000
11/26/2007 03:35:00*95.96000*96.10000*96.12000*95.93000
11/26/2007 03:40:00*96.10000*96.18000*96.20000*96.09000
11/26/2007 03:45:00*96.18000*96.25000*96.27000*96.18000
11/26/2007 03:50:00*96.25000*96.12000*96.27000*96.10000
11/26/2007 03:55:00*96.12000*96.12000*96.17000*96.06000
11/26/2007 04:00:00*96.12000*96.27000*96.29000*96.12000
11/26/2007 04:05:00*96.27000*96.25000*96.35000*96.23000
11/26/2007 04:10:00*96.25000*96.22000*96.28000*96.22000
11/26/2007 04:15:00*96.22000*96.22000*96.23000*96.20000
11/26/2007 04:20:00*96.22000*96.18000*96.22000*96.10000
11/26/2007 04:25:00*96.18000*96.12000*96.20000*96.12000
11/26/2007 04:30:00*96.12000*96.10000*96.14000*96.09000
11/26/2007 04:35:00*96.10000*96.12000*96.16000*96.08000
11/26/2007 04:40:00*96.12000*96.10000*96.19000*96.10000
11/26/2007 04:45:00*96.10000*96.07000*96.10000*96.03000
11/26/2007 04:50:00*96.07000*96.00000*96.10000*95.98000
11/26/2007 04:55:00*96.00000*96.08000*96.14000*95.98000
11/26/2007 05:00:00*96.08000*96.06000*96.10000*96.01000
11/26/2007 05:05:00*96.06000*96.09000*96.13000*96.05000
11/26/2007 05:10:00*96.09000*96.04000*96.10000*96.00000
11/26/2007 05:15:00*96.04000*96.06000*96.11000*96.02000
11/26/2007 05:20:00*96.06000*96.01000*96.11000*95.99000
11/26/2007 05:25:00*96.01000*95.94000*96.03000*95.93000
11/26/2007 05:30:00*95.94000*95.91000*95.94000*95.89000
11/26/2007 05:35:00*95.91000*95.93000*95.96000*95.88000
11/26/2007 05:40:00*95.93000*95.97000*95.98000*95.88000
11/26/2007 05:45:00*95.97000*96.00000*96.04000*95.94000
11/26/2007 05:50:00*96.00000*96.11000*96.11000*95.98000
11/26/2007 05:55:00*96.11000*96.07000*96.11000*96.03000
11/26/2007 06:00:00*96.07000*96.04000*96.07000*96.02000
11/26/2007 06:05:00*96.04000*96.12000*96.12000*96.03000
11/26/2007 06:10:00*96.12000*96.13000*96.15000*96.05000
11/26/2007 06:15:00*96.13000*96.04000*96.14000*95.99000
11/26/2007 06:20:00*96.04000*96.06000*96.12000*96.03000
11/26/2007 06:25:00*96.06000*96.06000*96.08000*96.04000
11/26/2007 06:30:00*96.06000*96.03000*96.11000*96.03000
11/26/2007 06:35:00*96.03000*95.97000*96.04000*95.96000
11/26/2007 06:40:00*95.97000*96.03000*96.06000*95.96000
11/26/2007 06:45:00*96.03000*96.04000*96.08000*96.01000
11/26/2007 06:50:00*96.04000*96.05000*96.11000*96.03000
11/26/2007 06:55:00*96.05000*96.03000*96.08000*96.00000
11/26/2007 07:00:00*96.03000*96.07000*96.08000*95.97000
11/26/2007 07:05:00*96.07000*95.94000*96.07000*95.90000
11/26/2007 07:10:00*95.94000*95.85000*95.98000*95.81000
11/26/2007 07:15:00*95.85000*95.77000*95.87000*95.76000
11/26/2007 07:20:00*95.77000*95.75000*95.77000*95.64000
11/26/2007 07:25:00*95.75000*95.73000*95.77000*95.69000
11/26/2007 07:30:00*95.73000*95.73000*95.80000*95.72000
11/26/2007 07:35:00*95.73000*95.73000*95.79000*95.69000
11/26/2007 07:40:00*95.73000*95.70000*95.77000*95.70000
11/26/2007 07:45:00*95.70000*95.56000*95.71000*95.47000
11/26/2007 07:50:00*95.56000*95.54000*95.56000*95.41000
11/26/2007 07:55:00*95.54000*95.49000*95.56000*95.46000
11/26/2007 08:00:00*95.49000*95.53000*95.53000*95.45000
11/26/2007 08:05:00*95.53000*95.46000*95.53000*95.37000
11/26/2007 08:10:00*95.46000*95.42000*95.52000*95.39000
11/26/2007 08:15:00*95.42000*95.55000*95.57000*95.42000
11/26/2007 08:20:00*95.55000*95.50000*95.56000*95.47000
11/26/2007 08:25:00*95.50000*95.42000*95.56000*95.41000
11/26/2007 08:30:00*95.42000*95.37000*95.44000*95.34000
11/26/2007 08:35:00*95.37000*95.48000*95.51000*95.37000
11/26/2007 08:40:00*95.48000*95.31000*95.49000*95.29000
11/26/2007 08:45:00*95.31000*95.10000*95.31000*95.08000
11/26/2007 08:50:00*95.10000*95.12000*95.14000*95.05000
11/26/2007 08:55:00*95.12000*95.17000*95.18000*95.06000
11/26/2007 09:00:00*95.17000*95.23000*95.26000*95.16000
11/26/2007 09:05:00*95.23000*95.25000*95.27000*95.13000
11/26/2007 09:10:00*95.25000*95.10000*95.25000*95.09000
11/26/2007 09:15:00*95.10000*95.05000*95.15000*95.04000
11/26/2007 09:20:00*95.05000*95.22000*95.26000*95.04000
11/26/2007 09:25:00*95.22000*95.28000*95.32000*95.22000
11/26/2007 09:30:00*95.28000*95.33000*95.34000*95.27000
11/26/2007 09:35:00*95.33000*95.09000*95.36000*95.09000
11/26/2007 09:40:00*95.09000*95.25000*95.28000*95.04000
11/26/2007 09:45:00*95.25000*95.35000*95.35000*95.19000
11/26/2007 09:50:00*95.35000*95.32000*95.38000*95.26000
11/26/2007 09:55:00*95.32000*95.27000*95.34000*95.20000
11/26/2007 10:00:00*95.27000*95.32000*95.40000*95.25000
11/26/2007 10:05:00*95.32000*95.37000*95.37000*95.29000
11/26/2007 10:10:00*95.37000*95.39000*95.43000*95.34000
11/26/2007 10:15:00*95.39000*95.38000*95.49000*95.37000
11/26/2007 10:20:00*95.38000*95.20000*95.38000*95.20000
11/26/2007 10:25:00*95.20000*95.22000*95.29000*95.15000
11/26/2007 10:30:00*95.22000*95.12000*95.22000*95.10000
11/26/2007 10:35:00*95.12000*95.21000*95.24000*95.10000
11/26/2007 10:40:00*95.21000*95.17000*95.27000*95.15000
11/26/2007 10:45:00*95.17000*95.05000*95.19000*95.05000
11/26/2007 10:50:00*95.05000*95.03000*95.12000*95.00000
11/26/2007 10:55:00*95.03000*94.94000*95.09000*94.93000
11/26/2007 11:00:00*94.94000*94.90000*94.94000*94.82000
11/26/2007 11:05:00*94.90000*94.92000*94.99000*94.90000
11/26/2007 11:10:00*94.92000*94.92000*94.99000*94.90000
11/26/2007 11:15:00*94.92000*94.57000*94.92000*94.53000
11/26/2007 11:20:00*94.57000*94.66000*94.67000*94.54000
11/26/2007 11:25:00*94.66000*94.74000*94.76000*94.62000
11/26/2007 11:30:00*94.74000*94.70000*94.83000*94.69000
11/26/2007 11:35:00*94.70000*94.86000*94.87000*94.69000
11/26/2007 11:40:00*94.86000*94.91000*94.92000*94.83000
11/26/2007 11:45:00*94.91000*94.82000*94.91000*94.76000
11/26/2007 11:50:00*94.82000*94.86000*94.93000*94.81000
11/26/2007 11:55:00*94.86000*94.96000*94.96000*94.85000
11/26/2007 12:00:00*94.96000*94.90000*95.03000*94.88000
11/26/2007 12:05:00*94.90000*94.90000*95.01000*94.88000
11/26/2007 12:10:00*94.90000*94.90000*94.93000*94.85000
11/26/2007 12:15:00*94.90000*94.86000*94.93000*94.85000
11/26/2007 12:20:00*94.86000*94.86000*94.92000*94.83000
11/26/2007 12:25:00*94.86000*94.93000*94.95000*94.84000
11/26/2007 12:30:00*94.93000*95.11000*95.11000*94.93000
11/26/2007 12:35:00*95.11000*95.08000*95.11000*95.05000
11/26/2007 12:40:00*95.08000*94.99000*95.12000*94.98000
11/26/2007 12:45:00*94.99000*95.04000*95.06000*94.92000
11/26/2007 12:50:00*95.04000*95.09000*95.11000*95.02000
11/26/2007 12:55:00*95.09000*95.03000*95.09000*94.99000
11/26/2007 13:00:00*95.03000*95.02000*95.07000*95.00000
11/26/2007 13:05:00*95.02000*95.00000*95.02000*94.96000
11/26/2007 13:10:00*95.00000*94.97000*95.03000*94.95000
11/26/2007 13:15:00*94.97000*94.97000*94.98000*94.94000
11/26/2007 13:20:00*94.97000*94.86000*94.97000*94.85000
11/26/2007 13:25:00*94.86000*94.75000*94.88000*94.74000
11/26/2007 13:30:00*94.75000*94.71000*94.78000*94.66000
11/26/2007 13:35:00*94.71000*94.76000*94.77000*94.70000
11/26/2007 13:40:00*94.76000*94.90000*94.92000*94.76000
11/26/2007 13:45:00*94.90000*94.77000*94.90000*94.76000
11/26/2007 13:50:00*94.77000*94.53000*94.77000*94.46000
11/26/2007 13:55:00*94.53000*94.36000*94.55000*94.35000
11/26/2007 14:00:00*94.36000*94.35000*94.40000*94.30000
11/26/2007 14:05:00*94.35000*94.41000*94.45000*94.29000
11/26/2007 14:10:00*94.41000*94.31000*94.41000*94.21000
11/26/2007 14:15:00*94.31000*94.30000*94.33000*94.20000
11/26/2007 14:20:00*94.30000*94.38000*94.43000*94.30000
11/26/2007 14:25:00*94.38000*94.44000*94.46000*94.38000
11/26/2007 14:30:00*94.44000*94.48000*94.54000*94.44000
11/26/2007 14:35:00*94.48000*94.48000*94.52000*94.46000
11/26/2007 14:40:00*94.48000*94.40000*94.51000*94.39000
11/26/2007 14:45:00*94.40000*94.31000*94.43000*94.28000
11/26/2007 14:50:00*94.31000*94.15000*94.33000*94.15000
11/26/2007 14:55:00*94.15000*94.19000*94.26000*94.14000
11/26/2007 15:00:00*94.19000*94.16000*94.21000*94.13000
11/26/2007 15:05:00*94.16000*94.12000*94.16000*94.05000
11/26/2007 15:10:00*94.12000*94.07000*94.18000*94.03000
11/26/2007 15:15:00*94.07000*94.02000*94.09000*93.91000
11/26/2007 15:20:00*94.02000*93.98000*94.06000*93.96000
11/26/2007 15:25:00*93.98000*93.84000*94.00000*93.83000
11/26/2007 15:30:00*93.84000*93.79000*93.87000*93.73000
11/26/2007 15:35:00*93.79000*93.82000*93.85000*93.78000
11/26/2007 15:40:00*93.82000*93.60000*93.82000*93.59000
11/26/2007 15:45:00*93.60000*93.61000*93.63000*93.50000
11/26/2007 15:50:00*93.61000*93.55000*93.66000*93.55000
11/26/2007 15:55:00*93.55000*93.11000*93.56000*93.11000
11/26/2007 16:00:00*93.11000*93.17000*93.18000*93.00000
11/26/2007 16:05:00*93.17000*93.14000*93.21000*93.09000
11/26/2007 16:10:00*93.14000*93.19000*93.21000*93.10000
11/26/2007 16:15:00*93.19000*93.20000*93.25000*93.16000
11/26/2007 16:20:00*93.20000*93.27000*93.29000*93.19000
11/26/2007 16:25:00*93.27000*93.24000*93.30000*93.24000
11/26/2007 16:30:00*93.24000*93.26000*93.28000*93.23000
11/26/2007 16:35:00*93.26000*93.50000*93.51000*93.25000
11/26/2007 16:40:00*93.50000*93.45000*93.52000*93.43000
11/26/2007 16:45:00*93.45000*93.41000*93.47000*93.39000
11/26/2007 16:50:00*93.41000*93.53000*93.53000*93.41000
11/26/2007 16:55:00*93.53000*93.51000*93.55000*93.49000
11/26/2007 17:00:00*93.51000*93.42000*93.52000*93.42000
