11/29/2007 17:05:00*96.86000*96.83000*96.88000*96.82000
11/29/2007 17:10:00*96.83000*96.78000*96.85000*96.76000
11/29/2007 17:15:00*96.78000*96.81000*96.81000*96.77000
11/29/2007 17:20:00*96.81000*96.82000*96.85000*96.79000
11/29/2007 17:25:00*96.82000*96.86000*96.86000*96.81000
11/29/2007 17:30:00*96.86000*96.86000*96.88000*96.86000
11/29/2007 17:35:00*96.86000*96.87000*96.88000*96.85000
11/29/2007 17:40:00*96.87000*96.87000*96.88000*96.85000
11/29/2007 17:45:00*96.87000*96.77000*96.87000*96.77000
11/29/2007 17:50:00*96.77000*96.83000*96.83000*96.76000
11/29/2007 17:55:00*96.83000*96.78000*96.83000*96.74000
11/29/2007 18:00:00*96.78000*96.77000*96.78000*96.68000
11/29/2007 18:05:00*96.77000*96.76000*96.77000*96.76000
11/29/2007 18:10:00*96.76000*96.81000*96.87000*96.76000
11/29/2007 18:15:00*96.81000*96.85000*96.87000*96.80000
11/29/2007 18:20:00*96.85000*96.79000*96.85000*96.79000
11/29/2007 18:25:00*96.79000*96.91000*96.91000*96.79000
11/29/2007 18:30:00*96.91000*96.97000*97.00000*96.90000
11/29/2007 18:35:00*96.97000*96.83000*96.97000*96.83000
11/29/2007 18:40:00*96.83000*96.84000*96.88000*96.83000
11/29/2007 18:45:00*96.84000*96.77000*96.87000*96.77000
11/29/2007 18:50:00*96.77000*96.88000*96.89000*96.75000
11/29/2007 18:55:00*96.88000*96.88000*96.88000*96.81000
11/29/2007 19:00:00*96.88000*96.91000*96.92000*96.87000
11/29/2007 19:05:00*96.91000*96.97000*97.00000*96.90000
11/29/2007 19:10:00*96.97000*96.94000*96.99000*96.93000
11/29/2007 19:15:00*96.94000*96.96000*96.96000*96.88000
11/29/2007 19:20:00*96.96000*96.91000*96.98000*96.88000
11/29/2007 19:25:00*96.91000*96.88000*96.95000*96.86000
11/29/2007 19:30:00*96.88000*96.84000*96.90000*96.75000
11/29/2007 19:35:00*96.84000*97.06000*97.08000*96.84000
11/29/2007 19:40:00*97.06000*97.16000*97.17000*97.05000
11/29/2007 19:45:00*97.16000*97.24000*97.27000*97.06000
11/29/2007 19:50:00*97.24000*97.33000*97.36000*97.22000
11/29/2007 19:55:00*97.33000*97.37000*97.48000*97.33000
11/29/2007 20:00:00*97.37000*97.50000*97.51000*97.37000
11/29/2007 20:05:00*97.50000*97.55000*97.62000*97.50000
11/29/2007 20:10:00*97.55000*97.73000*97.78000*97.55000
11/29/2007 20:15:00*97.73000*97.74000*97.79000*97.65000
11/29/2007 20:20:00*97.74000*97.57000*97.76000*97.46000
11/29/2007 20:25:00*97.57000*97.60000*97.63000*97.56000
11/29/2007 20:30:00*97.60000*97.62000*97.70000*97.59000
11/29/2007 20:35:00*97.62000*97.58000*97.62000*97.56000
11/29/2007 20:40:00*97.58000*97.52000*97.61000*97.51000
11/29/2007 20:45:00*97.52000*97.63000*97.65000*97.45000
11/29/2007 20:50:00*97.63000*97.65000*97.67000*97.57000
11/29/2007 20:55:00*97.65000*97.74000*97.74000*97.65000
11/29/2007 21:00:00*97.74000*97.66000*97.76000*97.64000
11/29/2007 21:05:00*97.66000*97.65000*97.68000*97.63000
11/29/2007 21:10:00*97.65000*97.62000*97.66000*97.60000
11/29/2007 21:15:00*97.62000*97.58000*97.67000*97.58000
11/29/2007 21:20:00*97.58000*97.62000*97.62000*97.55000
11/29/2007 21:25:00*97.62000*97.61000*97.64000*97.58000
11/29/2007 21:30:00*97.61000*97.51000*97.61000*97.49000
11/29/2007 21:35:00*97.51000*97.48000*97.53000*97.45000
11/29/2007 21:40:00*97.48000*97.47000*97.48000*97.40000
11/29/2007 21:45:00*97.47000*97.48000*97.54000*97.43000
11/29/2007 21:50:00*97.48000*97.44000*97.48000*97.40000
11/29/2007 21:55:00*97.44000*97.42000*97.44000*97.33000
11/29/2007 22:00:00*97.42000*97.56000*97.58000*97.40000
11/29/2007 22:05:00*97.56000*97.66000*97.66000*97.54000
11/29/2007 22:10:00*97.66000*97.59000*97.67000*97.59000
11/29/2007 22:15:00*97.59000*97.60000*97.62000*97.58000
11/29/2007 22:20:00*97.60000*97.73000*97.75000*97.59000
11/29/2007 22:25:00*97.73000*97.79000*97.88000*97.72000
11/29/2007 22:30:00*97.79000*97.85000*97.85000*97.78000
11/29/2007 22:35:00*97.85000*97.92000*97.92000*97.83000
11/29/2007 22:40:00*97.92000*97.90000*97.96000*97.84000
11/29/2007 22:45:00*97.90000*98.03000*98.03000*97.87000
11/29/2007 22:50:00*98.03000*97.85000*98.03000*97.82000
11/29/2007 22:55:00*97.85000*97.82000*97.90000*97.81000
11/29/2007 23:00:00*97.82000*97.81000*97.86000*97.79000
11/29/2007 23:05:00*97.81000*97.78000*97.85000*97.77000
11/29/2007 23:10:00*97.78000*97.85000*97.90000*97.78000
11/29/2007 23:15:00*97.85000*97.85000*97.87000*97.82000
11/29/2007 23:20:00*97.85000*97.84000*97.86000*97.78000
11/29/2007 23:25:00*97.84000*97.83000*97.85000*97.78000
11/29/2007 23:30:00*97.83000*97.94000*97.97000*97.82000
11/29/2007 23:35:00*97.94000*97.93000*98.04000*97.93000
11/29/2007 23:40:00*97.93000*97.85000*97.93000*97.81000
11/29/2007 23:45:00*97.85000*97.70000*97.85000*97.67000
11/29/2007 23:50:00*97.70000*97.81000*97.82000*97.70000
11/29/2007 23:55:00*97.81000*97.77000*97.81000*97.76000
11/30/2007 00:00:00*97.77000*97.79000*97.79000*97.75000
11/30/2007 00:05:00*97.79000*97.84000*97.87000*97.78000
11/30/2007 00:10:00*97.84000*97.77000*97.85000*97.74000
11/30/2007 00:15:00*97.77000*97.73000*97.79000*97.66000
11/30/2007 00:20:00*97.73000*97.61000*97.73000*97.59000
11/30/2007 00:25:00*97.61000*97.62000*97.67000*97.60000
11/30/2007 00:30:00*97.62000*97.66000*97.66000*97.62000
11/30/2007 00:35:00*97.66000*97.73000*97.75000*97.65000
11/30/2007 00:40:00*97.73000*97.76000*97.79000*97.73000
11/30/2007 00:45:00*97.76000*97.61000*97.77000*97.59000
11/30/2007 00:50:00*97.61000*97.52000*97.61000*97.51000
11/30/2007 00:55:00*97.52000*97.51000*97.56000*97.50000
11/30/2007 01:00:00*97.51000*97.63000*97.66000*97.51000
11/30/2007 01:05:00*97.63000*97.60000*97.73000*97.60000
11/30/2007 01:10:00*97.60000*97.56000*97.62000*97.47000
11/30/2007 01:15:00*97.56000*97.68000*97.69000*97.56000
11/30/2007 01:20:00*97.68000*97.68000*97.71000*97.58000
11/30/2007 01:25:00*97.68000*97.72000*97.76000*97.65000
11/30/2007 01:30:00*97.72000*97.76000*97.78000*97.69000
11/30/2007 01:35:00*97.76000*97.68000*97.76000*97.62000
11/30/2007 01:40:00*97.68000*97.77000*97.77000*97.66000
11/30/2007 01:45:00*97.77000*97.70000*97.78000*97.67000
11/30/2007 01:50:00*97.70000*97.72000*97.77000*97.69000
11/30/2007 01:55:00*97.72000*97.76000*97.80000*97.71000
11/30/2007 02:00:00*97.76000*97.69000*97.83000*97.68000
11/30/2007 02:05:00*97.69000*97.76000*97.79000*97.69000
11/30/2007 02:10:00*97.76000*97.75000*97.77000*97.72000
11/30/2007 02:15:00*97.75000*97.74000*97.75000*97.64000
11/30/2007 02:20:00*97.74000*97.81000*97.85000*97.71000
11/30/2007 02:25:00*97.81000*97.73000*97.84000*97.68000
11/30/2007 02:30:00*97.73000*97.82000*97.86000*97.72000
11/30/2007 02:35:00*97.82000*97.82000*97.85000*97.76000
11/30/2007 02:40:00*97.82000*97.65000*97.82000*97.56000
11/30/2007 02:45:00*97.65000*97.67000*97.69000*97.50000
11/30/2007 02:50:00*97.67000*97.64000*97.71000*97.60000
11/30/2007 02:55:00*97.64000*97.72000*97.72000*97.64000
11/30/2007 03:00:00*97.72000*97.76000*97.76000*97.60000
11/30/2007 03:05:00*97.76000*97.70000*97.79000*97.66000
11/30/2007 03:10:00*97.70000*97.67000*97.76000*97.62000
11/30/2007 03:15:00*97.67000*97.65000*97.74000*97.62000
11/30/2007 03:20:00*97.65000*97.63000*97.66000*97.60000
11/30/2007 03:25:00*97.63000*97.63000*97.67000*97.62000
11/30/2007 03:30:00*97.63000*97.55000*97.67000*97.54000
11/30/2007 03:35:00*97.55000*97.61000*97.66000*97.51000
11/30/2007 03:40:00*97.61000*97.64000*97.65000*97.58000
11/30/2007 03:45:00*97.64000*97.62000*97.65000*97.60000
11/30/2007 03:50:00*97.62000*97.63000*97.66000*97.61000
11/30/2007 03:55:00*97.63000*97.66000*97.70000*97.58000
11/30/2007 04:00:00*97.66000*97.62000*97.69000*97.60000
11/30/2007 04:05:00*97.62000*97.64000*97.66000*97.55000
11/30/2007 04:10:00*97.64000*97.57000*97.67000*97.55000
11/30/2007 04:15:00*97.57000*97.57000*97.61000*97.55000
11/30/2007 04:20:00*97.57000*97.69000*97.74000*97.54000
11/30/2007 04:25:00*97.69000*97.70000*97.74000*97.68000
11/30/2007 04:30:00*97.70000*97.74000*97.76000*97.67000
11/30/2007 04:35:00*97.74000*97.88000*97.90000*97.74000
11/30/2007 04:40:00*97.88000*97.88000*97.93000*97.81000
11/30/2007 04:45:00*97.88000*97.78000*97.88000*97.78000
11/30/2007 04:50:00*97.78000*97.83000*97.87000*97.78000
11/30/2007 04:55:00*97.83000*97.88000*97.90000*97.77000
11/30/2007 05:00:00*97.88000*97.90000*97.90000*97.88000
11/30/2007 05:05:00*97.90000*98.12000*98.16000*97.90000
11/30/2007 05:10:00*98.12000*98.04000*98.20000*98.03000
11/30/2007 05:15:00*98.04000*98.24000*98.27000*98.02000
11/30/2007 05:20:00*98.24000*98.37000*98.39000*98.15000
11/30/2007 05:25:00*98.37000*98.35000*98.52000*98.31000
11/30/2007 05:30:00*98.35000*98.27000*98.35000*98.22000
11/30/2007 05:35:00*98.27000*98.27000*98.29000*98.21000
11/30/2007 05:40:00*98.27000*98.28000*98.31000*98.20000
11/30/2007 05:45:00*98.28000*98.13000*98.30000*98.12000
11/30/2007 05:50:00*98.13000*98.05000*98.17000*98.04000
11/30/2007 05:55:00*98.05000*98.17000*98.18000*98.00000
11/30/2007 06:00:00*98.17000*98.02000*98.21000*97.94000
11/30/2007 06:05:00*98.02000*98.10000*98.10000*98.02000
11/30/2007 06:10:00*98.10000*98.14000*98.14000*98.09000
11/30/2007 06:15:00*98.14000*98.14000*98.18000*98.12000
11/30/2007 06:20:00*98.14000*98.14000*98.18000*98.13000
11/30/2007 06:25:00*98.14000*98.14000*98.15000*98.10000
11/30/2007 06:30:00*98.14000*98.18000*98.20000*98.13000
11/30/2007 06:35:00*98.18000*98.12000*98.19000*98.10000
11/30/2007 06:40:00*98.12000*98.14000*98.19000*98.12000
11/30/2007 06:45:00*98.14000*98.13000*98.16000*98.08000
11/30/2007 06:50:00*98.13000*98.05000*98.14000*98.05000
11/30/2007 06:55:00*98.05000*98.09000*98.10000*98.04000
11/30/2007 07:00:00*98.09000*98.00000*98.10000*97.99000
11/30/2007 07:05:00*98.00000*98.05000*98.05000*97.93000
11/30/2007 07:10:00*98.05000*98.10000*98.10000*98.03000
11/30/2007 07:15:00*98.10000*98.12000*98.15000*98.09000
11/30/2007 07:20:00*98.12000*98.10000*98.16000*98.07000
11/30/2007 07:25:00*98.10000*98.24000*98.24000*98.10000
11/30/2007 07:30:00*98.24000*98.29000*98.33000*98.24000
11/30/2007 07:35:00*98.29000*98.34000*98.35000*98.24000
11/30/2007 07:40:00*98.34000*98.34000*98.37000*98.30000
11/30/2007 07:45:00*98.34000*98.26000*98.39000*98.24000
11/30/2007 07:50:00*98.26000*98.19000*98.30000*98.19000
11/30/2007 07:55:00*98.19000*98.18000*98.28000*98.16000
11/30/2007 08:00:00*98.18000*98.18000*98.28000*98.15000
11/30/2007 08:05:00*98.18000*98.21000*98.21000*98.14000
11/30/2007 08:10:00*98.21000*98.21000*98.25000*98.15000
11/30/2007 08:15:00*98.21000*98.17000*98.22000*98.16000
11/30/2007 08:20:00*98.17000*98.18000*98.21000*98.12000
11/30/2007 08:25:00*98.18000*98.24000*98.26000*98.18000
11/30/2007 08:30:00*98.24000*98.21000*98.28000*98.17000
11/30/2007 08:35:00*98.21000*98.18000*98.27000*98.17000
11/30/2007 08:40:00*98.18000*98.13000*98.18000*98.00000
11/30/2007 08:45:00*98.13000*98.23000*98.26000*98.13000
11/30/2007 08:50:00*98.23000*98.38000*98.39000*98.23000
11/30/2007 08:55:00*98.38000*98.40000*98.41000*98.35000
11/30/2007 09:00:00*98.40000*98.39000*98.41000*98.34000
11/30/2007 09:05:00*98.39000*98.39000*98.40000*98.35000
11/30/2007 09:10:00*98.39000*98.44000*98.47000*98.36000
11/30/2007 09:15:00*98.44000*98.45000*98.48000*98.42000
11/30/2007 09:20:00*98.45000*98.49000*98.51000*98.40000
11/30/2007 09:25:00*98.49000*98.47000*98.49000*98.44000
11/30/2007 09:30:00*98.47000*98.43000*98.49000*98.39000
11/30/2007 09:35:00*98.43000*98.43000*98.45000*98.39000
11/30/2007 09:40:00*98.43000*98.52000*98.56000*98.43000
11/30/2007 09:45:00*98.52000*98.45000*98.55000*98.43000
11/30/2007 09:50:00*98.45000*98.41000*98.46000*98.32000
11/30/2007 09:55:00*98.41000*98.41000*98.43000*98.32000
11/30/2007 10:00:00*98.41000*98.48000*98.54000*98.41000
11/30/2007 10:05:00*98.48000*98.47000*98.64000*98.44000
11/30/2007 10:10:00*98.47000*98.54000*98.54000*98.45000
11/30/2007 10:15:00*98.54000*98.46000*98.55000*98.42000
11/30/2007 10:20:00*98.46000*98.43000*98.50000*98.40000
11/30/2007 10:25:00*98.43000*98.40000*98.45000*98.36000
11/30/2007 10:30:00*98.40000*98.42000*98.43000*98.32000
11/30/2007 10:35:00*98.42000*98.52000*98.53000*98.42000
11/30/2007 10:40:00*98.52000*98.51000*98.53000*98.41000
11/30/2007 10:45:00*98.51000*98.41000*98.52000*98.41000
11/30/2007 10:50:00*98.41000*98.31000*98.42000*98.24000
11/30/2007 10:55:00*98.31000*98.19000*98.39000*98.17000
11/30/2007 11:00:00*98.19000*98.02000*98.25000*98.02000
11/30/2007 11:05:00*98.02000*98.08000*98.25000*98.01000
11/30/2007 11:10:00*98.08000*98.11000*98.17000*98.06000
11/30/2007 11:15:00*98.11000*98.02000*98.15000*98.01000
11/30/2007 11:20:00*98.02000*97.90000*98.07000*97.88000
11/30/2007 11:25:00*97.90000*98.04000*98.06000*97.88000
11/30/2007 11:30:00*98.04000*98.15000*98.19000*98.03000
11/30/2007 11:35:00*98.15000*98.16000*98.24000*98.10000
11/30/2007 11:40:00*98.16000*98.14000*98.18000*98.11000
11/30/2007 11:45:00*98.14000*98.17000*98.23000*98.13000
11/30/2007 11:50:00*98.17000*98.24000*98.25000*98.11000
11/30/2007 11:55:00*98.24000*98.18000*98.31000*98.16000
11/30/2007 12:00:00*98.18000*98.18000*98.35000*98.18000
11/30/2007 12:05:00*98.18000*98.20000*98.23000*98.15000
11/30/2007 12:10:00*98.20000*98.04000*98.20000*97.98000
11/30/2007 12:15:00*98.04000*98.05000*98.08000*98.01000
11/30/2007 12:20:00*98.05000*97.90000*98.08000*97.89000
11/30/2007 12:25:00*97.90000*97.83000*97.96000*97.83000
11/30/2007 12:30:00*97.83000*97.85000*97.90000*97.77000
11/30/2007 12:35:00*97.85000*97.80000*97.86000*97.74000
11/30/2007 12:40:00*97.80000*97.79000*97.82000*97.70000
11/30/2007 12:45:00*97.79000*97.75000*97.84000*97.75000
11/30/2007 12:50:00*97.75000*97.80000*97.83000*97.73000
11/30/2007 12:55:00*97.80000*97.78000*97.81000*97.78000
11/30/2007 13:00:00*97.78000*97.89000*97.90000*97.77000
11/30/2007 13:05:00*97.89000*97.80000*97.93000*97.78000
11/30/2007 13:10:00*97.80000*97.61000*97.80000*97.60000
11/30/2007 13:15:00*97.61000*97.71000*97.79000*97.61000
11/30/2007 13:20:00*97.71000*97.76000*97.80000*97.70000
11/30/2007 13:25:00*97.76000*97.78000*97.83000*97.75000
11/30/2007 13:30:00*97.78000*97.89000*97.90000*97.77000
11/30/2007 13:35:00*97.89000*97.89000*97.94000*97.87000
11/30/2007 13:40:00*97.89000*97.97000*98.02000*97.88000
11/30/2007 13:45:00*97.97000*97.91000*98.00000*97.88000
11/30/2007 13:50:00*97.91000*97.91000*97.92000*97.88000
11/30/2007 13:55:00*97.91000*97.82000*97.92000*97.81000
11/30/2007 14:00:00*97.82000*97.79000*97.85000*97.78000
11/30/2007 14:05:00*97.79000*97.70000*97.85000*97.69000
11/30/2007 14:10:00*97.70000*97.80000*97.80000*97.70000
11/30/2007 14:15:00*97.80000*97.83000*97.85000*97.79000
11/30/2007 14:20:00*97.83000*97.89000*97.91000*97.80000
11/30/2007 14:25:00*97.89000*97.87000*97.90000*97.84000
11/30/2007 14:30:00*97.87000*97.89000*97.90000*97.85000
11/30/2007 14:35:00*97.89000*97.88000*97.90000*97.84000
11/30/2007 14:40:00*97.88000*97.90000*97.91000*97.85000
11/30/2007 14:45:00*97.90000*97.91000*97.92000*97.88000
11/30/2007 14:50:00*97.91000*97.91000*97.98000*97.90000
11/30/2007 14:55:00*97.91000*97.83000*97.92000*97.81000
11/30/2007 15:00:00*97.83000*98.02000*98.05000*97.83000
11/30/2007 15:05:00*98.02000*97.94000*98.05000*97.93000
11/30/2007 15:10:00*97.94000*97.84000*97.94000*97.84000
11/30/2007 15:15:00*97.84000*97.89000*97.90000*97.77000
11/30/2007 15:20:00*97.89000*97.96000*97.98000*97.83000
11/30/2007 15:25:00*97.96000*98.02000*98.04000*97.96000
11/30/2007 15:30:00*98.02000*98.01000*98.05000*97.99000
11/30/2007 15:35:00*98.01000*97.94000*98.02000*97.92000
11/30/2007 15:40:00*97.94000*97.91000*97.95000*97.90000
11/30/2007 15:45:00*97.91000*98.07000*98.10000*97.89000
11/30/2007 15:50:00*98.07000*97.93000*98.08000*97.93000
11/30/2007 15:55:00*97.93000*97.95000*97.98000*97.91000
11/30/2007 16:00:00*97.95000*98.07000*98.07000*97.95000
11/30/2007 16:05:00*98.07000*98.14000*98.16000*98.07000
11/30/2007 16:10:00*98.17500*98.19000*98.29500*98.17500
11/30/2007 16:15:00*98.19000*98.30500*98.30500*98.15500
11/30/2007 16:20:00*98.24000*98.29000*98.38000*98.23000
11/30/2007 16:25:00*98.29000*98.30000*98.32000*98.28000
11/30/2007 16:30:00*98.30000*98.25000*98.30000*98.24000
11/30/2007 16:35:00*98.25000*98.26000*98.26000*98.25000
11/30/2007 16:40:00*98.26000*98.26000*98.26000*98.26000
11/30/2007 16:45:00*98.26000*98.26000*98.26000*98.26000
11/30/2007 16:50:00*98.26000*98.26000*98.26000*98.26000
11/30/2007 16:55:00*98.26000*98.26000*98.26000*98.26000
11/30/2007 17:00:00*98.26000*98.26000*98.26000*98.26000
