11/27/2007 17:05:00*95.59000*95.61000*95.61000*95.52000
11/27/2007 17:10:00*95.61000*95.59000*95.65000*95.57000
11/27/2007 17:15:00*95.59000*95.50000*95.59000*95.49000
11/27/2007 17:20:00*95.50000*95.47000*95.52000*95.47000
11/27/2007 17:25:00*95.47000*95.40000*95.47000*95.36000
11/27/2007 17:30:00*95.40000*95.42000*95.43000*95.35000
11/27/2007 17:35:00*95.42000*95.39000*95.43000*95.39000
11/27/2007 17:40:00*95.39000*95.36000*95.40000*95.36000
11/27/2007 17:45:00*95.36000*95.31000*95.36000*95.29000
11/27/2007 17:50:00*95.31000*95.36000*95.37000*95.30000
11/27/2007 17:55:00*95.36000*95.39000*95.41000*95.36000
11/27/2007 18:00:00*95.39000*95.39000*95.43000*95.36000
11/27/2007 18:05:00*95.39000*95.36000*95.44000*95.35000
11/27/2007 18:10:00*95.36000*95.38000*95.39000*95.35000
11/27/2007 18:15:00*95.38000*95.41000*95.42000*95.38000
11/27/2007 18:20:00*95.41000*95.59000*95.59000*95.41000
11/27/2007 18:25:00*95.59000*95.64000*95.69000*95.58000
11/27/2007 18:30:00*95.64000*95.50000*95.64000*95.47000
11/27/2007 18:35:00*95.50000*95.47000*95.50000*95.42000
11/27/2007 18:40:00*95.47000*95.49000*95.50000*95.42000
11/27/2007 18:45:00*95.49000*95.30000*95.49000*95.28000
11/27/2007 18:50:00*95.30000*95.38000*95.38000*95.29000
11/27/2007 18:55:00*95.38000*95.41000*95.41000*95.35000
11/27/2007 19:00:00*95.41000*95.46000*95.48000*95.40000
11/27/2007 19:05:00*95.46000*95.41000*95.47000*95.39000
11/27/2007 19:10:00*95.41000*95.40000*95.43000*95.39000
11/27/2007 19:15:00*95.40000*95.42000*95.43000*95.36000
11/27/2007 19:20:00*95.42000*95.44000*95.47000*95.41000
11/27/2007 19:25:00*95.44000*95.35000*95.44000*95.34000
11/27/2007 19:30:00*95.35000*95.31000*95.36000*95.27000
11/27/2007 19:35:00*95.31000*95.32000*95.42000*95.31000
11/27/2007 19:40:00*95.32000*95.26000*95.32000*95.24000
11/27/2007 19:45:00*95.26000*95.18000*95.31000*95.18000
11/27/2007 19:50:00*95.18000*95.22000*95.25000*95.16000
11/27/2007 19:55:00*95.22000*95.18000*95.25000*95.18000
11/27/2007 20:00:00*95.18000*95.11000*95.27000*95.09000
11/27/2007 20:05:00*95.11000*95.06000*95.14000*95.00000
11/27/2007 20:10:00*95.06000*95.02000*95.10000*95.02000
11/27/2007 20:15:00*95.02000*95.11000*95.15000*94.96000
11/27/2007 20:20:00*95.11000*95.00000*95.13000*94.95000
11/27/2007 20:25:00*95.00000*95.12000*95.14000*94.99000
11/27/2007 20:30:00*95.12000*95.02000*95.13000*95.01000
11/27/2007 20:35:00*95.02000*94.98000*95.03000*94.97000
11/27/2007 20:40:00*94.98000*95.02000*95.04000*94.95000
11/27/2007 20:45:00*95.02000*95.10000*95.12000*95.02000
11/27/2007 20:50:00*95.10000*95.29000*95.29000*95.10000
11/27/2007 20:55:00*95.29000*95.39000*95.39000*95.27000
11/27/2007 21:00:00*95.39000*95.25000*95.40000*95.22000
11/27/2007 21:05:00*95.25000*95.09000*95.25000*95.03000
11/27/2007 21:10:00*95.09000*95.12000*95.14000*95.05000
11/27/2007 21:15:00*95.12000*95.13000*95.15000*95.08000
11/27/2007 21:20:00*95.13000*95.12000*95.16000*95.11000
11/27/2007 21:25:00*95.12000*95.13000*95.15000*95.10000
11/27/2007 21:30:00*95.13000*95.08000*95.14000*95.05000
11/27/2007 21:35:00*95.08000*94.93000*95.08000*94.90000
11/27/2007 21:40:00*94.93000*94.97000*94.99000*94.93000
11/27/2007 21:45:00*94.97000*95.00000*95.02000*94.97000
11/27/2007 21:50:00*95.00000*94.87000*95.01000*94.87000
11/27/2007 21:55:00*94.87000*94.89000*94.91000*94.85000
11/27/2007 22:00:00*94.89000*94.84000*94.90000*94.83000
11/27/2007 22:05:00*94.84000*94.81000*94.85000*94.77000
11/27/2007 22:10:00*94.81000*94.85000*94.86000*94.80000
11/27/2007 22:15:00*94.85000*94.95000*94.95000*94.84000
11/27/2007 22:20:00*94.95000*94.97000*94.98000*94.92000
11/27/2007 22:25:00*94.97000*94.98000*95.01000*94.97000
11/27/2007 22:30:00*94.98000*94.95000*94.98000*94.93000
11/27/2007 22:35:00*94.95000*94.99000*95.05000*94.94000
11/27/2007 22:40:00*94.99000*94.81000*95.00000*94.80000
11/27/2007 22:45:00*94.81000*94.87000*94.87000*94.79000
11/27/2007 22:50:00*94.87000*94.80000*94.91000*94.78000
11/27/2007 22:55:00*94.80000*94.82000*94.86000*94.79000
11/27/2007 23:00:00*94.82000*94.79000*94.85000*94.78000
11/27/2007 23:05:00*94.79000*94.84000*94.87000*94.79000
11/27/2007 23:10:00*94.84000*94.82000*94.86000*94.80000
11/27/2007 23:15:00*94.82000*94.91000*94.91000*94.82000
11/27/2007 23:20:00*94.91000*94.98000*94.99000*94.89000
11/27/2007 23:25:00*94.98000*94.97000*95.02000*94.96000
11/27/2007 23:30:00*94.97000*94.93000*94.98000*94.92000
11/27/2007 23:35:00*94.93000*94.93000*94.95000*94.91000
11/27/2007 23:40:00*94.93000*94.86000*94.94000*94.85000
11/27/2007 23:45:00*94.86000*94.92000*94.92000*94.84000
11/27/2007 23:50:00*94.92000*94.90000*94.92000*94.87000
11/27/2007 23:55:00*94.90000*94.92000*94.94000*94.89000
11/28/2007 00:00:00*94.92000*94.91000*94.93000*94.90000
11/28/2007 00:05:00*94.91000*94.90000*94.93000*94.89000
11/28/2007 00:10:00*94.90000*94.89000*94.93000*94.88000
11/28/2007 00:15:00*94.89000*94.92000*94.95000*94.89000
11/28/2007 00:20:00*94.92000*94.94000*94.96000*94.91000
11/28/2007 00:25:00*94.94000*94.93000*94.96000*94.92000
11/28/2007 00:30:00*94.93000*95.02000*95.03000*94.93000
11/28/2007 00:35:00*95.02000*95.00000*95.07000*94.99000
11/28/2007 00:40:00*95.00000*94.93000*95.01000*94.91000
11/28/2007 00:45:00*94.93000*94.97000*94.99000*94.91000
11/28/2007 00:50:00*94.97000*95.00000*95.02000*94.96000
11/28/2007 00:55:00*95.00000*95.03000*95.11000*95.00000
11/28/2007 01:00:00*95.03000*94.94000*95.10000*94.94000
11/28/2007 01:05:00*94.94000*94.94000*94.97000*94.90000
11/28/2007 01:10:00*94.94000*94.93000*94.94000*94.87000
11/28/2007 01:15:00*94.93000*95.09000*95.11000*94.92000
11/28/2007 01:20:00*95.09000*95.04000*95.09000*94.97000
11/28/2007 01:25:00*95.04000*95.05000*95.10000*95.03000
11/28/2007 01:30:00*95.05000*95.08000*95.16000*95.05000
11/28/2007 01:35:00*95.08000*95.09000*95.15000*95.08000
11/28/2007 01:40:00*95.09000*95.08000*95.14000*95.08000
11/28/2007 01:45:00*95.08000*95.08000*95.12000*95.06000
11/28/2007 01:50:00*95.08000*95.08000*95.11000*95.04000
11/28/2007 01:55:00*95.08000*94.90000*95.11000*94.89000
11/28/2007 02:00:00*94.90000*94.86000*94.93000*94.83000
11/28/2007 02:05:00*94.86000*94.86000*94.88000*94.83000
11/28/2007 02:10:00*94.86000*94.88000*94.90000*94.84000
11/28/2007 02:15:00*94.88000*94.82000*94.88000*94.82000
11/28/2007 02:20:00*94.82000*94.75000*94.84000*94.67000
11/28/2007 02:25:00*94.75000*94.76000*94.76000*94.69000
11/28/2007 02:30:00*94.76000*94.78000*94.80000*94.74000
11/28/2007 02:35:00*94.78000*94.83000*94.83000*94.70000
11/28/2007 02:40:00*94.83000*94.97000*94.98000*94.80000
11/28/2007 02:45:00*94.97000*94.92000*94.99000*94.89000
11/28/2007 02:50:00*94.92000*95.02000*95.02000*94.86000
11/28/2007 02:55:00*95.02000*94.97000*95.07000*94.94000
11/28/2007 03:00:00*94.97000*94.94000*95.00000*94.92000
11/28/2007 03:05:00*94.94000*94.87000*94.97000*94.86000
11/28/2007 03:10:00*94.87000*94.94000*94.94000*94.87000
11/28/2007 03:15:00*94.94000*94.98000*95.05000*94.93000
11/28/2007 03:20:00*94.98000*94.93000*95.01000*94.89000
11/28/2007 03:25:00*94.93000*94.91000*94.94000*94.81000
11/28/2007 03:30:00*94.91000*94.90000*94.96000*94.86000
11/28/2007 03:35:00*94.90000*94.89000*94.95000*94.82000
11/28/2007 03:40:00*94.89000*95.04000*95.06000*94.82000
11/28/2007 03:45:00*95.04000*95.12000*95.20000*94.96000
11/28/2007 03:50:00*95.12000*95.11000*95.15000*95.06000
11/28/2007 03:55:00*95.11000*95.31000*95.46000*95.11000
11/28/2007 04:00:00*95.31000*95.11000*95.34000*95.09000
11/28/2007 04:05:00*95.11000*95.26000*95.29000*95.11000
11/28/2007 04:10:00*95.26000*95.32000*95.35000*95.22000
11/28/2007 04:15:00*95.32000*95.23000*95.34000*95.22000
11/28/2007 04:20:00*95.23000*95.23000*95.27000*95.18000
11/28/2007 04:25:00*95.23000*95.37000*95.37000*95.18000
11/28/2007 04:30:00*95.37000*95.28000*95.38000*95.22000
11/28/2007 04:35:00*95.28000*95.26000*95.33000*95.25000
11/28/2007 04:40:00*95.26000*95.29000*95.36000*95.21000
11/28/2007 04:45:00*95.29000*95.18000*95.29000*95.16000
11/28/2007 04:50:00*95.18000*95.18000*95.25000*95.16000
11/28/2007 04:55:00*95.18000*95.11000*95.18000*95.07000
11/28/2007 05:00:00*95.11000*95.16000*95.21000*95.09000
11/28/2007 05:05:00*95.16000*95.25000*95.25000*95.16000
11/28/2007 05:10:00*95.25000*95.25000*95.29000*95.23000
11/28/2007 05:15:00*95.25000*95.31000*95.34000*95.24000
11/28/2007 05:20:00*95.31000*95.26000*95.31000*95.26000
11/28/2007 05:25:00*95.26000*95.32000*95.33000*95.24000
11/28/2007 05:30:00*95.32000*95.34000*95.37000*95.32000
11/28/2007 05:35:00*95.34000*95.41000*95.45000*95.32000
11/28/2007 05:40:00*95.41000*95.42000*95.44000*95.38000
11/28/2007 05:45:00*95.42000*95.43000*95.51000*95.41000
11/28/2007 05:50:00*95.43000*95.38000*95.43000*95.35000
11/28/2007 05:55:00*95.38000*95.51000*95.57000*95.37000
11/28/2007 06:00:00*95.51000*95.68000*95.74000*95.51000
11/28/2007 06:05:00*95.68000*95.79000*95.81000*95.68000
11/28/2007 06:10:00*95.79000*95.77000*95.80000*95.70000
11/28/2007 06:15:00*95.77000*95.87000*95.88000*95.77000
11/28/2007 06:20:00*95.87000*95.84000*95.90000*95.83000
11/28/2007 06:25:00*95.84000*95.96000*95.97000*95.83000
11/28/2007 06:30:00*95.96000*96.00000*96.04000*95.95000
11/28/2007 06:35:00*96.00000*96.29000*96.40000*96.00000
11/28/2007 06:40:00*96.29000*96.19000*96.29000*96.16000
11/28/2007 06:45:00*96.19000*96.34000*96.39000*96.16000
11/28/2007 06:50:00*96.34000*96.22000*96.36000*96.22000
11/28/2007 06:55:00*96.22000*96.14000*96.23000*96.09000
11/28/2007 07:00:00*96.14000*96.06000*96.17000*96.06000
11/28/2007 07:05:00*96.06000*96.04000*96.12000*96.03000
11/28/2007 07:10:00*96.04000*96.06000*96.07000*96.02000
11/28/2007 07:15:00*96.06000*96.03000*96.08000*96.03000
11/28/2007 07:20:00*96.03000*96.01000*96.04000*95.92000
11/28/2007 07:25:00*96.01000*96.04000*96.04000*96.00000
11/28/2007 07:30:00*96.04000*96.28000*96.29000*96.04000
11/28/2007 07:35:00*96.28000*96.49000*96.51000*96.28000
11/28/2007 07:40:00*96.49000*96.49000*96.50000*96.39000
11/28/2007 07:45:00*96.49000*96.62000*96.67000*96.40000
11/28/2007 07:50:00*96.62000*96.72000*96.76000*96.58000
11/28/2007 07:55:00*96.72000*96.51000*96.77000*96.47000
11/28/2007 08:00:00*96.51000*96.50000*96.54000*96.47000
11/28/2007 08:05:00*96.50000*96.59000*96.61000*96.45000
11/28/2007 08:10:00*96.59000*96.67000*96.71000*96.54000
11/28/2007 08:15:00*96.67000*96.86000*96.98000*96.66000
11/28/2007 08:20:00*96.86000*96.85000*96.91000*96.81000
11/28/2007 08:25:00*96.85000*96.71000*96.89000*96.70000
11/28/2007 08:30:00*96.71000*96.72000*96.73000*96.61000
11/28/2007 08:35:00*96.72000*96.65000*96.73000*96.50000
11/28/2007 08:40:00*96.65000*96.83000*96.84000*96.64000
11/28/2007 08:45:00*96.83000*96.90000*97.01000*96.81000
11/28/2007 08:50:00*96.90000*96.74000*96.94000*96.73000
11/28/2007 08:55:00*96.74000*96.78000*96.90000*96.74000
11/28/2007 09:00:00*96.78000*96.74000*96.78000*96.68000
11/28/2007 09:05:00*96.74000*96.73000*96.80000*96.72000
11/28/2007 09:10:00*96.73000*96.71000*96.76000*96.71000
11/28/2007 09:15:00*96.71000*96.68000*96.73000*96.66000
11/28/2007 09:20:00*96.68000*96.79000*96.80000*96.68000
11/28/2007 09:25:00*96.79000*96.83000*96.88000*96.76000
11/28/2007 09:30:00*96.83000*96.77000*96.86000*96.75000
11/28/2007 09:35:00*96.77000*96.82000*96.87000*96.76000
11/28/2007 09:40:00*96.82000*96.85000*96.89000*96.79000
11/28/2007 09:45:00*96.85000*96.81000*96.86000*96.74000
11/28/2007 09:50:00*96.81000*96.96000*96.97000*96.81000
11/28/2007 09:55:00*96.96000*96.97000*97.02000*96.92000
11/28/2007 10:00:00*96.97000*96.94000*97.02000*96.93000
11/28/2007 10:05:00*96.94000*96.84000*96.98000*96.84000
11/28/2007 10:10:00*96.84000*96.76000*96.89000*96.75000
11/28/2007 10:15:00*96.76000*96.76000*96.86000*96.72000
11/28/2007 10:20:00*96.76000*96.88000*96.90000*96.73000
11/28/2007 10:25:00*96.88000*96.87000*96.94000*96.84000
11/28/2007 10:30:00*96.87000*96.84000*96.89000*96.81000
11/28/2007 10:35:00*96.84000*96.85000*96.88000*96.81000
11/28/2007 10:40:00*96.85000*97.05000*97.05000*96.84000
11/28/2007 10:45:00*97.05000*97.13000*97.27000*97.04000
11/28/2007 10:50:00*97.13000*97.10000*97.19000*97.09000
11/28/2007 10:55:00*97.10000*97.16000*97.19000*97.05000
11/28/2007 11:00:00*97.16000*97.06000*97.22000*97.05000
11/28/2007 11:05:00*97.06000*96.94000*97.14000*96.94000
11/28/2007 11:10:00*96.94000*96.95000*97.03000*96.93000
11/28/2007 11:15:00*96.95000*97.07000*97.09000*96.94000
11/28/2007 11:20:00*97.07000*97.34000*97.36000*97.07000
11/28/2007 11:25:00*97.34000*97.26000*97.34000*97.25000
11/28/2007 11:30:00*97.26000*97.22000*97.27000*97.19000
11/28/2007 11:35:00*97.22000*97.08000*97.22000*97.04000
11/28/2007 11:40:00*97.08000*97.01000*97.10000*96.99000
11/28/2007 11:45:00*97.01000*96.94000*97.08000*96.94000
11/28/2007 11:50:00*96.94000*97.02000*97.06000*96.93000
11/28/2007 11:55:00*97.02000*97.14000*97.14000*96.98000
11/28/2007 12:00:00*97.14000*97.28000*97.28000*97.09000
11/28/2007 12:05:00*97.28000*97.27000*97.34000*97.25000
11/28/2007 12:10:00*97.27000*97.21000*97.28000*97.19000
11/28/2007 12:15:00*97.21000*97.16000*97.24000*97.13000
11/28/2007 12:20:00*97.16000*97.19000*97.22000*97.11000
11/28/2007 12:25:00*97.19000*97.25000*97.26000*97.18000
11/28/2007 12:30:00*97.25000*97.30000*97.34000*97.24000
11/28/2007 12:35:00*97.30000*97.39000*97.40000*97.28000
11/28/2007 12:40:00*97.39000*97.41000*97.42000*97.37000
11/28/2007 12:45:00*97.41000*97.37000*97.41000*97.37000
11/28/2007 12:50:00*97.37000*97.37000*97.41000*97.36000
11/28/2007 12:55:00*97.37000*97.36000*97.38000*97.35000
11/28/2007 13:00:00*97.36000*97.32000*97.38000*97.32000
11/28/2007 13:05:00*97.32000*97.33000*97.33000*97.29000
11/28/2007 13:10:00*97.33000*97.29000*97.37000*97.28000
11/28/2007 13:15:00*97.29000*97.27000*97.29000*97.20000
11/28/2007 13:20:00*97.27000*97.36000*97.37000*97.25000
11/28/2007 13:25:00*97.36000*97.43000*97.43000*97.35000
11/28/2007 13:30:00*97.43000*97.41000*97.44000*97.39000
11/28/2007 13:35:00*97.41000*97.47000*97.48000*97.38000
11/28/2007 13:40:00*97.47000*97.46000*97.50000*97.45000
11/28/2007 13:45:00*97.46000*97.44000*97.47000*97.39000
11/28/2007 13:50:00*97.44000*97.48000*97.48000*97.42000
11/28/2007 13:55:00*97.48000*97.69000*97.69000*97.48000
11/28/2007 14:00:00*97.69000*97.91000*97.96000*97.69000
11/28/2007 14:05:00*97.91000*97.91000*97.97000*97.87000
11/28/2007 14:10:00*97.91000*98.02000*98.03000*97.86000
11/28/2007 14:15:00*98.02000*98.11000*98.13000*98.00000
11/28/2007 14:20:00*98.11000*98.06000*98.14000*98.03000
11/28/2007 14:25:00*98.06000*97.97000*98.11000*97.94000
11/28/2007 14:30:00*97.97000*98.03000*98.04000*97.94000
11/28/2007 14:35:00*98.03000*97.99000*98.06000*97.90000
11/28/2007 14:40:00*97.99000*97.98000*98.04000*97.97000
11/28/2007 14:45:00*97.98000*98.02000*98.03000*97.95000
11/28/2007 14:50:00*98.02000*97.90000*98.02000*97.85000
11/28/2007 14:55:00*97.90000*97.83000*97.91000*97.78000
11/28/2007 15:00:00*97.83000*97.99000*98.01000*97.81000
11/28/2007 15:05:00*97.99000*98.00000*98.05000*97.97000
11/28/2007 15:10:00*98.00000*98.04000*98.06000*97.94000
11/28/2007 15:15:00*98.04000*98.16000*98.18000*98.04000
11/28/2007 15:20:00*98.16000*98.04000*98.17000*98.02000
11/28/2007 15:25:00*98.04000*98.07000*98.14000*98.04000
11/28/2007 15:30:00*98.07000*97.93000*98.07000*97.93000
11/28/2007 15:35:00*97.93000*97.96000*97.97000*97.91000
11/28/2007 15:40:00*97.96000*98.07000*98.07000*97.93000
11/28/2007 15:45:00*98.07000*97.90000*98.12000*97.90000
11/28/2007 15:50:00*97.90000*97.77000*97.91000*97.76000
11/28/2007 15:55:00*97.77000*97.85000*97.86000*97.74000
11/28/2007 16:00:00*97.85000*97.88000*97.89000*97.84000
11/28/2007 16:05:00*97.88000*98.00000*98.03000*97.84000
11/28/2007 16:10:00*98.00000*97.99000*98.02000*97.98000
11/28/2007 16:15:00*97.99000*98.00000*98.03000*97.97000
11/28/2007 16:20:00*98.00000*98.03000*98.05000*97.96000
11/28/2007 16:25:00*98.03000*98.05000*98.08000*98.03000
11/28/2007 16:30:00*98.05000*97.97000*98.05000*97.97000
11/28/2007 16:35:00*97.97000*97.91000*97.97000*97.90000
11/28/2007 16:40:00*97.91000*97.90000*97.95000*97.89000
11/28/2007 16:45:00*97.90000*97.95000*97.96000*97.90000
11/28/2007 16:50:00*97.95000*97.84000*97.95000*97.83000
11/28/2007 16:55:00*97.84000*97.87000*97.88000*97.83000
11/28/2007 17:00:00*97.87000*97.85000*97.88000*97.85000
