03/11/2008 17:05:00*96.00000*96.06000*96.06000*95.97000
03/11/2008 17:10:00*96.06000*96.08000*96.09000*96.04000
03/11/2008 17:15:00*96.08000*96.05000*96.09000*96.05000
03/11/2008 17:20:00*96.05000*96.00000*96.05000*95.99000
03/11/2008 17:25:00*96.00000*96.03000*96.05000*96.00000
03/11/2008 17:30:00*96.03000*96.09000*96.10000*96.02000
03/11/2008 17:35:00*96.09000*96.14000*96.16000*96.09000
03/11/2008 17:40:00*96.14000*96.19000*96.24000*96.13000
03/11/2008 17:45:00*96.19000*96.24000*96.27000*96.18000
03/11/2008 17:50:00*96.24000*96.20000*96.26000*96.20000
03/11/2008 17:55:00*96.20000*96.19000*96.20000*96.13000
03/11/2008 18:00:00*96.19000*96.19000*96.22000*96.18000
03/11/2008 18:05:00*96.19000*96.20000*96.22000*96.19000
03/11/2008 18:10:00*96.20000*96.20000*96.21000*96.20000
03/11/2008 18:15:00*96.20000*96.15000*96.20000*96.13000
03/11/2008 18:20:00*96.15000*96.17000*96.20000*96.15000
03/11/2008 18:25:00*96.17000*96.24000*96.26000*96.17000
03/11/2008 18:30:00*96.24000*96.22000*96.25000*96.21000
03/11/2008 18:35:00*96.22000*96.21000*96.24000*96.20000
03/11/2008 18:40:00*96.21000*96.21000*96.22000*96.19000
03/11/2008 18:45:00*96.21000*96.19000*96.22000*96.18000
03/11/2008 18:50:00*96.19000*96.14000*96.20000*96.13000
03/11/2008 18:55:00*96.14000*96.10000*96.15000*96.09000
03/11/2008 19:00:00*96.10000*96.09000*96.12000*96.08000
03/11/2008 19:05:00*96.09000*95.98000*96.09000*95.98000
03/11/2008 19:10:00*95.98000*95.95000*95.99000*95.92000
03/11/2008 19:15:00*95.95000*95.96000*95.97000*95.94000
03/11/2008 19:20:00*95.96000*96.00000*96.00000*95.95000
03/11/2008 19:25:00*96.00000*96.00000*96.02000*95.98000
03/11/2008 19:30:00*96.00000*95.97000*96.01000*95.97000
03/11/2008 19:35:00*95.97000*95.90000*95.97000*95.87000
03/11/2008 19:40:00*95.90000*95.93000*95.93000*95.89000
03/11/2008 19:45:00*95.93000*95.96000*95.98000*95.92000
03/11/2008 19:50:00*95.96000*95.98000*96.00000*95.95000
03/11/2008 19:55:00*95.98000*95.91000*96.00000*95.90000
03/11/2008 20:00:00*95.91000*95.80000*95.93000*95.80000
03/11/2008 20:05:00*95.80000*95.86000*95.86000*95.79000
03/11/2008 20:10:00*95.86000*95.83000*95.86000*95.82000
03/11/2008 20:15:00*95.83000*95.85000*95.86000*95.82000
03/11/2008 20:20:00*95.85000*95.85000*95.87000*95.84000
03/11/2008 20:25:00*95.85000*95.85000*95.89000*95.82000
03/11/2008 20:30:00*95.85000*95.86000*95.87000*95.82000
03/11/2008 20:35:00*95.86000*95.83000*95.86000*95.81000
03/11/2008 20:40:00*95.83000*95.77000*95.84000*95.77000
03/11/2008 20:45:00*95.77000*95.74000*95.77000*95.70000
03/11/2008 20:50:00*95.74000*95.76000*95.81000*95.73000
03/11/2008 20:55:00*95.76000*95.69000*95.78000*95.69000
03/11/2008 21:00:00*95.69000*95.61000*95.69000*95.55000
03/11/2008 21:05:00*95.61000*95.66000*95.67000*95.60000
03/11/2008 21:10:00*95.66000*95.58000*95.69000*95.58000
03/11/2008 21:15:00*95.58000*95.74000*95.76000*95.58000
03/11/2008 21:20:00*95.74000*95.71000*95.74000*95.70000
03/11/2008 21:25:00*95.71000*95.77000*95.77000*95.70000
03/11/2008 21:30:00*95.77000*95.85000*95.86000*95.77000
03/11/2008 21:35:00*95.85000*95.85000*95.91000*95.82000
03/11/2008 21:40:00*95.85000*95.91000*96.01000*95.85000
03/11/2008 21:45:00*95.91000*95.98000*96.05000*95.89000
03/11/2008 21:50:00*95.98000*95.96000*96.01000*95.94000
03/11/2008 21:55:00*95.96000*95.96000*95.97000*95.95000
03/11/2008 22:00:00*95.96000*95.95000*96.01000*95.93000
03/11/2008 22:05:00*95.95000*95.96000*95.98000*95.95000
03/11/2008 22:10:00*95.96000*95.95000*95.97000*95.94000
03/11/2008 22:15:00*95.95000*95.96000*95.97000*95.94000
03/11/2008 22:20:00*95.96000*95.93000*95.96000*95.93000
03/11/2008 22:25:00*95.93000*95.90000*95.94000*95.89000
03/11/2008 22:30:00*95.90000*95.83000*95.91000*95.82000
03/11/2008 22:35:00*95.83000*95.78000*95.84000*95.78000
03/11/2008 22:40:00*95.78000*95.81000*95.84000*95.72000
03/11/2008 22:45:00*95.81000*95.75000*95.83000*95.75000
03/11/2008 22:50:00*95.75000*95.72000*95.77000*95.72000
03/11/2008 22:55:00*95.72000*95.71000*95.72000*95.66000
03/11/2008 23:00:00*95.71000*95.78000*95.78000*95.70000
03/11/2008 23:05:00*95.78000*95.79000*95.81000*95.77000
03/11/2008 23:10:00*95.79000*95.79000*95.80000*95.77000
03/11/2008 23:15:00*95.79000*95.80000*95.80000*95.79000
03/11/2008 23:20:00*95.80000*95.79000*95.80000*95.77000
03/11/2008 23:25:00*95.79000*95.80000*95.81000*95.77000
03/11/2008 23:30:00*95.80000*95.84000*95.84000*95.77000
03/11/2008 23:35:00*95.84000*95.81000*95.84000*95.79000
03/11/2008 23:40:00*95.81000*95.84000*95.87000*95.80000
03/11/2008 23:45:00*95.84000*95.78000*95.84000*95.77000
03/11/2008 23:50:00*95.78000*95.76000*95.83000*95.76000
03/11/2008 23:55:00*95.76000*95.80000*95.81000*95.76000
03/12/2008 00:00:00*95.80000*95.79000*95.80000*95.78000
03/12/2008 00:05:00*95.79000*95.72000*95.79000*95.70000
03/12/2008 00:10:00*95.72000*95.79000*95.82000*95.72000
03/12/2008 00:15:00*95.79000*95.82000*95.84000*95.78000
03/12/2008 00:20:00*95.82000*95.91000*95.91000*95.78000
03/12/2008 00:25:00*95.91000*95.88000*95.95000*95.88000
03/12/2008 00:30:00*95.88000*95.83000*95.88000*95.82000
03/12/2008 00:35:00*95.83000*95.83000*95.85000*95.80000
03/12/2008 00:40:00*95.83000*95.87000*95.88000*95.81000
03/12/2008 00:45:00*95.87000*95.81000*95.90000*95.81000
03/12/2008 00:50:00*95.81000*95.87000*95.94000*95.81000
03/12/2008 00:55:00*95.87000*95.85000*95.89000*95.83000
03/12/2008 01:00:00*95.85000*95.83000*95.91000*95.82000
03/12/2008 01:05:00*95.83000*95.92000*95.93000*95.83000
03/12/2008 01:10:00*95.92000*95.90000*95.92000*95.87000
03/12/2008 01:15:00*95.90000*95.92000*95.95000*95.88000
03/12/2008 01:20:00*95.92000*95.89000*95.95000*95.87000
03/12/2008 01:25:00*95.89000*95.82000*95.90000*95.82000
03/12/2008 01:30:00*95.82000*95.85000*95.86000*95.82000
03/12/2008 01:35:00*95.85000*95.89000*95.89000*95.84000
03/12/2008 01:40:00*95.89000*95.88000*95.90000*95.86000
03/12/2008 01:45:00*95.88000*95.87000*95.90000*95.86000
03/12/2008 01:50:00*95.87000*95.84000*95.90000*95.83000
03/12/2008 01:55:00*95.84000*95.80000*95.87000*95.77000
03/12/2008 02:00:00*95.80000*95.89000*95.89000*95.80000
03/12/2008 02:05:00*95.89000*95.97000*96.04000*95.89000
03/12/2008 02:10:00*95.97000*95.99000*95.99000*95.94000
03/12/2008 02:15:00*95.99000*95.96000*95.99000*95.95000
03/12/2008 02:20:00*95.96000*95.94000*95.97000*95.93000
03/12/2008 02:25:00*95.94000*95.93000*95.95000*95.89000
03/12/2008 02:30:00*95.93000*95.92000*95.94000*95.92000
03/12/2008 02:35:00*95.92000*95.88000*95.92000*95.87000
03/12/2008 02:40:00*95.88000*95.93000*95.95000*95.88000
03/12/2008 02:45:00*95.93000*95.88000*95.93000*95.87000
03/12/2008 02:50:00*95.88000*95.89000*95.90000*95.87000
03/12/2008 02:55:00*95.89000*95.93000*95.98000*95.88000
03/12/2008 03:00:00*95.93000*95.85000*95.94000*95.79000
03/12/2008 03:05:00*95.85000*95.81000*95.88000*95.79000
03/12/2008 03:10:00*95.81000*95.75000*95.83000*95.75000
03/12/2008 03:15:00*95.75000*95.75000*95.76000*95.73000
03/12/2008 03:20:00*95.75000*95.73000*95.75000*95.71000
03/12/2008 03:25:00*95.73000*95.72000*95.78000*95.71000
03/12/2008 03:30:00*95.72000*95.77000*95.78000*95.72000
03/12/2008 03:35:00*95.77000*95.79000*95.84000*95.77000
03/12/2008 03:40:00*95.79000*95.90000*95.90000*95.79000
03/12/2008 03:45:00*95.90000*95.91000*95.94000*95.87000
03/12/2008 03:50:00*95.91000*95.85000*95.92000*95.83000
03/12/2008 03:55:00*95.85000*95.82000*95.86000*95.80000
03/12/2008 04:00:00*95.82000*95.90000*95.92000*95.81000
03/12/2008 04:05:00*95.90000*95.98000*95.99000*95.89000
03/12/2008 04:10:00*95.98000*96.01000*96.04000*95.95000
03/12/2008 04:15:00*96.01000*95.99000*96.04000*95.97000
03/12/2008 04:20:00*95.99000*96.00000*96.01000*95.97000
03/12/2008 04:25:00*96.00000*96.00000*96.01000*95.96000
03/12/2008 04:30:00*96.00000*95.98000*96.01000*95.97000
03/12/2008 04:35:00*95.98000*95.95000*96.00000*95.94000
03/12/2008 04:40:00*95.95000*95.90000*95.95000*95.89000
03/12/2008 04:45:00*95.90000*95.94000*95.95000*95.87000
03/12/2008 04:50:00*95.94000*95.87000*95.97000*95.87000
03/12/2008 04:55:00*95.87000*95.85000*95.90000*95.83000
03/12/2008 05:00:00*95.85000*95.81000*95.85000*95.81000
03/12/2008 05:05:00*95.81000*95.89000*95.89000*95.81000
03/12/2008 05:10:00*95.89000*95.87000*95.92000*95.87000
03/12/2008 05:15:00*95.87000*95.88000*95.89000*95.83000
03/12/2008 05:20:00*95.88000*95.91000*95.91000*95.86000
03/12/2008 05:25:00*95.91000*95.84000*95.93000*95.84000
03/12/2008 05:30:00*95.84000*95.90000*95.91000*95.81000
03/12/2008 05:35:00*95.90000*95.91000*95.93000*95.88000
03/12/2008 05:40:00*95.91000*95.91000*95.92000*95.88000
03/12/2008 05:45:00*95.91000*95.90000*95.96000*95.89000
03/12/2008 05:50:00*95.90000*95.88000*95.93000*95.87000
03/12/2008 05:55:00*95.88000*95.90000*95.91000*95.85000
03/12/2008 06:00:00*95.90000*95.97000*95.99000*95.90000
03/12/2008 06:05:00*95.97000*96.01000*96.12000*95.96000
03/12/2008 06:10:00*96.01000*95.93000*96.05000*95.87000
03/12/2008 06:15:00*95.93000*95.85000*96.02000*95.75000
03/12/2008 06:20:00*95.85000*95.92000*95.95000*95.85000
03/12/2008 06:25:00*95.92000*95.96000*95.96000*95.89000
03/12/2008 06:30:00*95.96000*95.82000*96.06000*95.68000
03/12/2008 06:35:00*95.81000*95.77000*95.89000*95.66000
03/12/2008 06:40:00*95.76000*95.81000*95.82000*95.72000
03/12/2008 06:45:00*95.81000*95.79000*95.84000*95.72000
03/12/2008 06:50:00*95.79000*95.76000*95.79000*95.73000
03/12/2008 06:55:00*95.76000*95.56000*95.76000*95.56000
03/12/2008 07:00:00*95.56000*95.57000*95.62000*95.52000
03/12/2008 07:05:00*95.58000*95.57000*95.68000*95.56000
03/12/2008 07:10:00*95.57000*95.64000*95.67000*95.56000
03/12/2008 07:15:00*95.64000*95.70000*95.73000*95.63000
03/12/2008 07:20:00*95.70000*95.73000*95.78000*95.70000
03/12/2008 07:25:00*95.73000*95.71000*95.78000*95.71000
03/12/2008 07:30:00*95.71000*95.65000*95.73000*95.61000
03/12/2008 07:35:00*95.65000*95.57000*95.67000*95.56000
03/12/2008 07:40:00*95.57000*95.40000*95.58000*95.40000
03/12/2008 07:45:00*95.40000*95.28000*95.40000*95.19000
03/12/2008 07:50:00*95.28000*95.25000*95.30000*95.16000
03/12/2008 07:55:00*95.25000*95.19000*95.28000*95.17000
03/12/2008 08:00:00*95.19000*95.25000*95.25000*95.16000
03/12/2008 08:05:00*95.25000*95.20000*95.27000*95.08000
03/12/2008 08:10:00*95.20000*95.25000*95.30000*95.19000
03/12/2008 08:15:00*95.24000*95.18000*95.29000*95.17000
03/12/2008 08:20:00*95.19000*95.12000*95.23000*95.09000
03/12/2008 08:25:00*95.12000*95.08000*95.12000*94.92000
03/12/2008 08:30:00*95.08000*95.11000*95.16000*95.06000
03/12/2008 08:35:00*95.11000*95.07000*95.15000*95.06000
03/12/2008 08:40:00*95.07000*95.11000*95.12000*95.03000
03/12/2008 08:45:00*95.11000*95.03000*95.13000*95.00000
03/12/2008 08:50:00*95.03000*95.07000*95.11000*95.02000
03/12/2008 08:55:00*95.07000*95.03000*95.07000*94.99000
03/12/2008 09:00:00*95.03000*95.06000*95.12000*95.02000
03/12/2008 09:05:00*95.06000*95.09000*95.10000*95.04000
03/12/2008 09:10:00*95.09000*95.10000*95.13000*95.06000
03/12/2008 09:15:00*95.10000*95.13000*95.16000*95.09000
03/12/2008 09:20:00*95.13000*95.10000*95.14000*95.09000
03/12/2008 09:25:00*95.10000*95.25000*95.25000*95.10000
03/12/2008 09:30:00*95.25000*95.20000*95.25000*95.17000
03/12/2008 09:35:00*95.20000*95.39000*95.41000*95.17000
03/12/2008 09:40:00*95.39000*95.41000*95.45000*95.35000
03/12/2008 09:45:00*95.41000*95.18000*95.41000*95.18000
03/12/2008 09:50:00*95.18000*95.17000*95.19000*95.05000
03/12/2008 09:55:00*95.17000*95.15000*95.19000*95.06000
03/12/2008 10:00:00*95.15000*95.16000*95.25000*95.15000
03/12/2008 10:05:00*95.16000*95.15000*95.23000*95.09000
03/12/2008 10:10:00*95.15000*95.14000*95.18000*95.08000
03/12/2008 10:15:00*95.14000*95.24000*95.26000*95.13000
03/12/2008 10:20:00*95.24000*95.23000*95.30000*95.19000
03/12/2008 10:25:00*95.23000*95.25000*95.29000*95.18000
03/12/2008 10:30:00*95.25000*95.22000*95.27000*95.20000
03/12/2008 10:35:00*95.22000*95.19000*95.24000*95.17000
03/12/2008 10:40:00*95.19000*95.38000*95.38000*95.18000
03/12/2008 10:45:00*95.38000*95.38000*95.38000*95.32000
03/12/2008 10:50:00*95.38000*95.43000*95.44000*95.36000
03/12/2008 10:55:00*95.43000*95.42000*95.50000*95.42000
03/12/2008 11:00:00*95.42000*95.44000*95.51000*95.40000
03/12/2008 11:05:00*95.44000*95.51000*95.53000*95.43000
03/12/2008 11:10:00*95.51000*95.48000*95.55000*95.47000
03/12/2008 11:15:00*95.48000*95.66000*95.67000*95.48000
03/12/2008 11:20:00*95.66000*95.57000*95.77000*95.57000
03/12/2008 11:25:00*95.57000*95.56000*95.60000*95.53000
03/12/2008 11:30:00*95.56000*95.51000*95.56000*95.50000
03/12/2008 11:35:00*95.51000*95.46000*95.65000*95.45000
03/12/2008 11:40:00*95.46000*95.50000*95.50000*95.41000
03/12/2008 11:45:00*95.50000*95.56000*95.57000*95.47000
03/12/2008 11:50:00*95.56000*95.46000*95.57000*95.45000
03/12/2008 11:55:00*95.46000*95.45000*95.55000*95.42000
03/12/2008 12:00:00*95.45000*95.40000*95.51000*95.34000
03/12/2008 12:05:00*95.40000*95.40000*95.45000*95.36000
03/12/2008 12:10:00*95.40000*95.47000*95.49000*95.38000
03/12/2008 12:15:00*95.47000*95.61000*95.61000*95.46000
03/12/2008 12:20:00*95.61000*95.47000*95.63000*95.46000
03/12/2008 12:25:00*95.47000*95.43000*95.53000*95.43000
03/12/2008 12:30:00*95.43000*95.45000*95.49000*95.38000
03/12/2008 12:35:00*95.45000*95.55000*95.56000*95.45000
03/12/2008 12:40:00*95.55000*95.52000*95.56000*95.51000
03/12/2008 12:45:00*95.52000*95.52000*95.58000*95.51000
03/12/2008 12:50:00*95.52000*95.35000*95.53000*95.35000
03/12/2008 12:55:00*95.35000*95.40000*95.43000*95.33000
03/12/2008 13:00:00*95.40000*95.44000*95.45000*95.38000
03/12/2008 13:05:00*95.44000*95.48000*95.52000*95.44000
03/12/2008 13:10:00*95.48000*95.48000*95.48000*95.43000
03/12/2008 13:15:00*95.48000*95.36000*95.48000*95.36000
03/12/2008 13:20:00*95.36000*95.34000*95.37000*95.32000
03/12/2008 13:25:00*95.34000*95.36000*95.39000*95.28000
03/12/2008 13:30:00*95.36000*95.23000*95.38000*95.23000
03/12/2008 13:35:00*95.23000*95.20000*95.27000*95.18000
03/12/2008 13:40:00*95.20000*95.24000*95.28000*95.20000
03/12/2008 13:45:00*95.24000*95.13000*95.26000*95.08000
03/12/2008 13:50:00*95.13000*95.16000*95.16000*95.09000
03/12/2008 13:55:00*95.16000*95.16000*95.20000*95.12000
03/12/2008 14:00:00*95.16000*95.21000*95.21000*95.16000
03/12/2008 14:05:00*95.21000*95.20000*95.23000*95.12000
03/12/2008 14:10:00*95.20000*95.10000*95.20000*95.07000
03/12/2008 14:15:00*95.10000*95.11000*95.14000*95.06000
03/12/2008 14:20:00*95.11000*95.19000*95.20000*95.10000
03/12/2008 14:25:00*95.19000*95.20000*95.27000*95.17000
03/12/2008 14:30:00*95.20000*95.30000*95.32000*95.20000
03/12/2008 14:35:00*95.30000*95.51000*95.51000*95.28000
03/12/2008 14:40:00*95.51000*95.43000*95.58000*95.42000
03/12/2008 14:45:00*95.43000*95.52000*95.57000*95.43000
03/12/2008 14:50:00*95.52000*95.38000*95.52000*95.35000
03/12/2008 14:55:00*95.38000*95.41000*95.46000*95.37000
03/12/2008 15:00:00*95.41000*95.45000*95.45000*95.37000
03/12/2008 15:05:00*95.45000*95.36000*95.45000*95.32000
03/12/2008 15:10:00*95.36000*95.39000*95.44000*95.35000
03/12/2008 15:15:00*95.39000*95.32000*95.41000*95.29000
03/12/2008 15:20:00*95.32000*95.37000*95.41000*95.32000
03/12/2008 15:25:00*95.37000*95.17000*95.37000*95.17000
03/12/2008 15:30:00*95.17000*95.08000*95.19000*95.05000
03/12/2008 15:35:00*95.08000*95.02000*95.19000*95.00000
03/12/2008 15:40:00*95.02000*95.00000*95.08000*94.96000
03/12/2008 15:45:00*95.00000*95.00000*95.02000*94.93000
03/12/2008 15:50:00*95.00000*94.94000*95.00000*94.86000
03/12/2008 15:55:00*94.94000*94.95000*95.01000*94.94000
03/12/2008 16:00:00*94.95000*94.91000*94.98000*94.89000
03/12/2008 16:05:00*94.91000*94.81000*94.94000*94.80000
03/12/2008 16:10:00*94.81000*94.86000*94.89000*94.78000
03/12/2008 16:15:00*94.86000*94.93000*94.94000*94.84000
03/12/2008 16:20:00*94.93000*94.97000*94.98000*94.92000
03/12/2008 16:25:00*94.97000*94.98000*95.02000*94.95000
03/12/2008 16:30:00*94.98000*94.99000*95.02000*94.96000
03/12/2008 16:35:00*94.99000*95.02000*95.05000*94.98000
03/12/2008 16:40:00*95.02000*95.02000*95.09000*95.01000
03/12/2008 16:45:00*95.02000*95.01000*95.02000*95.00000
03/12/2008 16:50:00*95.01000*95.00000*95.03000*94.99000
03/12/2008 16:55:00*95.00000*95.01000*95.03000*94.99000
03/12/2008 17:00:00*95.01000*94.98000*95.02000*94.95000
