03/25/2007 17:05:00*156.88000*156.88000*156.89999*156.84000
03/25/2007 17:10:00*156.88000*156.84000*156.88000*156.83000
03/25/2007 17:15:00*156.84000*156.64999*156.84000*156.64999
03/25/2007 17:20:00*156.64999*156.70000*156.70000*156.64999
03/25/2007 17:25:00*156.70000*156.64999*156.70000*156.57001
03/25/2007 17:30:00*156.64999*156.58000*156.64999*156.58000
03/25/2007 17:35:00*156.58000*156.62000*156.64000*156.58000
03/25/2007 17:40:00*156.62000*156.67000*156.67999*156.61000
03/25/2007 17:45:00*156.67000*156.61000*156.69000*156.61000
03/25/2007 17:50:00*156.61000*156.64999*156.67999*156.61000
03/25/2007 17:55:00*156.64999*156.67000*156.67999*156.64000
03/25/2007 18:00:00*156.67000*156.67000*156.70000*156.66000
03/25/2007 18:05:00*156.67000*156.63000*156.67999*156.63000
03/25/2007 18:10:00*156.63000*156.67000*156.67999*156.60001
03/25/2007 18:15:00*156.67000*156.62000*156.67000*156.61000
03/25/2007 18:20:00*156.62000*156.62000*156.63000*156.60001
03/25/2007 18:25:00*156.62000*156.63000*156.63000*156.60001
03/25/2007 18:30:00*156.64000*156.66000*156.67000*156.61000
03/25/2007 18:35:00*156.66000*156.66000*156.69000*156.63000
03/25/2007 18:40:00*156.63000*156.61000*156.63000*156.61000
03/25/2007 18:45:00*156.61000*156.53000*156.69000*156.47000
03/25/2007 18:50:00*156.53000*156.55000*156.57001*156.48000
03/25/2007 18:55:00*156.55000*156.62000*156.66000*156.52000
03/25/2007 19:00:00*156.62000*156.63000*156.69000*156.60001
03/25/2007 19:05:00*156.63000*156.67999*156.67999*156.61000
03/25/2007 19:10:00*156.67999*156.66000*156.69000*156.63000
03/25/2007 19:15:00*156.66000*156.67000*156.67999*156.63000
03/25/2007 19:20:00*156.67000*156.66000*156.72000*156.66000
03/25/2007 19:25:00*156.66000*156.71001*156.71001*156.64999
03/25/2007 19:30:00*156.71001*156.74001*156.77000*156.70000
03/25/2007 19:35:00*156.74001*156.73000*156.75000*156.71001
03/25/2007 19:40:00*156.73000*156.77000*156.77000*156.69000
03/25/2007 19:45:00*156.77000*156.70000*156.78000*156.69000
03/25/2007 19:50:00*156.70000*156.69000*156.71001*156.69000
03/25/2007 19:55:00*156.69000*156.66000*156.70000*156.63000
03/25/2007 20:00:00*156.66000*156.56000*156.71001*156.56000
03/25/2007 20:05:00*156.56000*156.52000*156.57001*156.50999
03/25/2007 20:10:00*156.52000*156.59000*156.59000*156.50000
03/25/2007 20:15:00*156.59000*156.66000*156.67000*156.59000
03/25/2007 20:20:00*156.66000*156.61000*156.70000*156.61000
03/25/2007 20:25:00*156.61000*156.57001*156.62000*156.55000
03/25/2007 20:30:00*156.57001*156.59000*156.60001*156.56000
03/25/2007 20:35:00*156.59000*156.61000*156.62000*156.59000
03/25/2007 20:40:00*156.61000*156.47000*156.61000*156.46001
03/25/2007 20:45:00*156.47000*156.50000*156.52000*156.45000
03/25/2007 20:50:00*156.50000*156.53999*156.55000*156.50000
03/25/2007 20:55:00*156.53999*156.46001*156.56000*156.45000
03/25/2007 21:00:00*156.46001*156.38000*156.48000*156.35001
03/25/2007 21:05:00*156.38000*156.42999*156.42999*156.35001
03/25/2007 21:10:00*156.42999*156.37000*156.44000*156.36000
03/25/2007 21:15:00*156.37000*156.38000*156.39000*156.28000
03/25/2007 21:20:00*156.38000*156.35001*156.39000*156.33000
03/25/2007 21:25:00*156.35001*156.41000*156.42000*156.35001
03/25/2007 21:30:00*156.41000*156.47000*156.53000*156.39999
03/25/2007 21:35:00*156.47000*156.44000*156.48000*156.44000
03/25/2007 21:40:00*156.44000*156.45000*156.45000*156.44000
03/25/2007 21:45:00*156.45000*156.47000*156.48000*156.45000
03/25/2007 21:50:00*156.47000*156.48000*156.48000*156.45000
03/25/2007 21:55:00*156.48000*156.44000*156.50999*156.44000
03/25/2007 22:00:00*156.44000*156.45000*156.45000*156.42000
03/25/2007 22:05:00*156.45000*156.47000*156.47000*156.42999
03/25/2007 22:10:00*156.47000*156.50000*156.50000*156.47000
03/25/2007 22:15:00*156.50000*156.50000*156.50999*156.48000
03/25/2007 22:20:00*156.50000*156.55000*156.56000*156.50000
03/25/2007 22:25:00*156.55000*156.50999*156.55000*156.49001
03/25/2007 22:30:00*156.50999*156.50000*156.50999*156.48000
03/25/2007 22:35:00*156.50000*156.53000*156.53999*156.50000
03/25/2007 22:40:00*156.53000*156.50999*156.53999*156.49001
03/25/2007 22:45:00*156.50999*156.49001*156.50999*156.48000
03/25/2007 22:50:00*156.49001*156.48000*156.49001*156.46001
03/25/2007 22:55:00*156.48000*156.45000*156.53000*156.44000
03/25/2007 23:00:00*156.45000*156.46001*156.46001*156.41000
03/25/2007 23:05:00*156.46001*156.44000*156.47000*156.42999
03/25/2007 23:10:00*156.44000*156.39000*156.45000*156.37000
03/25/2007 23:15:00*156.39000*156.41000*156.42999*156.35001
03/25/2007 23:20:00*156.41000*156.37000*156.41000*156.37000
03/25/2007 23:25:00*156.37000*156.35001*156.37000*156.33000
03/25/2007 23:30:00*156.35001*156.37000*156.38000*156.35001
03/25/2007 23:35:00*156.37000*156.39000*156.39000*156.32001
03/25/2007 23:40:00*156.39000*156.36000*156.39000*156.35001
03/25/2007 23:45:00*156.36000*156.38000*156.38000*156.36000
03/25/2007 23:50:00*156.38000*156.41000*156.42000*156.36000
03/25/2007 23:55:00*156.41000*156.39000*156.44000*156.39000
03/26/2007 00:00:00*156.39000*156.46001*156.46001*156.39000
03/26/2007 00:05:00*156.46001*156.53000*156.53000*156.45000
03/26/2007 00:10:00*156.53000*156.50000*156.53999*156.49001
03/26/2007 00:15:00*156.50000*156.48000*156.53000*156.48000
03/26/2007 00:20:00*156.48000*156.50000*156.53000*156.48000
03/26/2007 00:25:00*156.50000*156.47000*156.50999*156.46001
03/26/2007 00:30:00*156.47000*156.48000*156.50000*156.47000
03/26/2007 00:35:00*156.48000*156.48000*156.50999*156.45000
03/26/2007 00:40:00*156.48000*156.50999*156.50999*156.47000
03/26/2007 00:45:00*156.50999*156.50999*156.52000*156.49001
03/26/2007 00:50:00*156.50999*156.50000*156.53000*156.50000
03/26/2007 00:55:00*156.50000*156.48000*156.52000*156.46001
03/26/2007 01:00:00*156.48000*156.49001*156.50000*156.45000
03/26/2007 01:05:00*156.49001*156.45000*156.50999*156.42000
03/26/2007 01:10:00*156.45000*156.44000*156.47000*156.42999
03/26/2007 01:15:00*156.44000*156.46001*156.47000*156.44000
03/26/2007 01:20:00*156.46001*156.47000*156.49001*156.45000
03/26/2007 01:25:00*156.47000*156.46001*156.50999*156.46001
03/26/2007 01:30:00*156.46001*156.47000*156.47000*156.42999
03/26/2007 01:35:00*156.47000*156.47000*156.50000*156.45000
03/26/2007 01:40:00*156.47000*156.49001*156.50999*156.46001
03/26/2007 01:45:00*156.49001*156.53000*156.53000*156.44000
03/26/2007 01:50:00*156.53000*156.53999*156.59000*156.50999
03/26/2007 01:55:00*156.53999*156.48000*156.62000*156.45000
03/26/2007 02:00:00*156.48000*156.57001*156.61000*156.48000
03/26/2007 02:05:00*156.57001*156.63000*156.63000*156.56000
03/26/2007 02:10:00*156.63000*156.72000*156.78000*156.63000
03/26/2007 02:15:00*156.72000*156.70000*156.74001*156.67000
03/26/2007 02:20:00*156.70000*156.71001*156.72000*156.67999
03/26/2007 02:25:00*156.71001*156.64999*156.71001*156.61000
03/26/2007 02:30:00*156.64999*156.60001*156.66000*156.59000
03/26/2007 02:35:00*156.60001*156.59000*156.60001*156.55000
03/26/2007 02:40:00*156.59000*156.64000*156.66000*156.58000
03/26/2007 02:45:00*156.64000*156.67999*156.71001*156.64000
03/26/2007 02:50:00*156.67999*156.74001*156.75999*156.66000
03/26/2007 02:55:00*156.74001*156.74001*156.78000*156.72000
03/26/2007 03:00:00*156.74001*156.66000*156.74001*156.64999
03/26/2007 03:05:00*156.66000*156.67000*156.69000*156.60001
03/26/2007 03:10:00*156.67000*156.72000*156.73000*156.63000
03/26/2007 03:15:00*156.72000*156.72000*156.73000*156.63000
03/26/2007 03:20:00*156.72000*156.67999*156.73000*156.67999
03/26/2007 03:25:00*156.67999*156.67000*156.69000*156.64000
03/26/2007 03:30:00*156.67000*156.64999*156.70000*156.63000
03/26/2007 03:35:00*156.64999*156.73000*156.74001*156.64000
03/26/2007 03:40:00*156.73000*156.73000*156.75000*156.67999
03/26/2007 03:45:00*156.73000*156.73000*156.77000*156.72000
03/26/2007 03:50:00*156.73000*156.77000*156.77000*156.71001
03/26/2007 03:55:00*156.77000*156.73000*156.77000*156.72000
03/26/2007 04:00:00*156.73000*156.75000*156.75999*156.71001
03/26/2007 04:05:00*156.75000*156.70000*156.78000*156.69000
03/26/2007 04:10:00*156.70000*156.67999*156.71001*156.64999
03/26/2007 04:15:00*156.67999*156.71001*156.71001*156.66000
03/26/2007 04:20:00*156.71001*156.71001*156.73000*156.67000
03/26/2007 04:25:00*156.71001*156.74001*156.74001*156.69000
03/26/2007 04:30:00*156.74001*156.74001*156.75999*156.72000
03/26/2007 04:35:00*156.74001*156.80000*156.84000*156.74001
03/26/2007 04:40:00*156.80000*156.74001*156.82001*156.74001
03/26/2007 04:45:00*156.74001*156.70000*156.74001*156.67999
03/26/2007 04:50:00*156.70000*156.74001*156.75000*156.69000
03/26/2007 04:55:00*156.74001*156.74001*156.75000*156.69000
03/26/2007 05:00:00*156.74001*156.75000*156.80000*156.74001
03/26/2007 05:05:00*156.75000*156.81000*156.82001*156.75000
03/26/2007 05:10:00*156.81000*156.86000*156.92000*156.78999
03/26/2007 05:15:00*156.86000*156.84000*156.89000*156.82001
03/26/2007 05:20:00*156.84000*156.88000*156.91000*156.84000
03/26/2007 05:25:00*156.88000*156.84000*156.88000*156.81000
03/26/2007 05:30:00*156.84000*156.88000*156.94000*156.83000
03/26/2007 05:35:00*156.88000*156.80000*156.88000*156.78999
03/26/2007 05:40:00*156.80000*156.82001*156.85001*156.78000
03/26/2007 05:45:00*156.82001*156.84000*156.84000*156.78000
03/26/2007 05:50:00*156.84000*156.83000*156.84000*156.78999
03/26/2007 05:55:00*156.83000*156.83000*156.83000*156.82001
03/26/2007 06:00:00*156.83000*156.87000*156.87000*156.82001
03/26/2007 06:05:00*156.87000*156.86000*156.89000*156.86000
03/26/2007 06:10:00*156.86000*156.87000*156.88000*156.86000
03/26/2007 06:15:00*156.87000*156.85001*156.88000*156.85001
03/26/2007 06:20:00*156.85001*156.86000*156.87000*156.84000
03/26/2007 06:25:00*156.86000*156.84000*156.88000*156.81000
03/26/2007 06:30:00*156.84000*156.86000*156.91000*156.82001
03/26/2007 06:35:00*156.86000*156.85001*156.87000*156.83000
03/26/2007 06:40:00*156.85001*156.78999*156.86000*156.78000
03/26/2007 06:45:00*156.78999*156.78000*156.82001*156.77000
03/26/2007 06:50:00*156.78000*156.78000*156.78999*156.75999
03/26/2007 06:55:00*156.78000*156.78999*156.82001*156.77000
03/26/2007 07:00:00*156.78999*156.83000*156.85001*156.78000
03/26/2007 07:05:00*156.83000*156.86000*156.89000*156.83000
03/26/2007 07:10:00*156.86000*156.88000*156.89999*156.82001
03/26/2007 07:15:00*156.88000*156.89999*156.92999*156.86000
03/26/2007 07:20:00*156.89999*156.92000*156.94000*156.89000
03/26/2007 07:25:00*156.92000*156.94000*156.97000*156.91000
03/26/2007 07:30:00*156.94000*156.92000*156.95000*156.92000
03/26/2007 07:35:00*156.92000*156.94000*156.97000*156.92000
03/26/2007 07:40:00*156.94000*156.95000*156.96001*156.92999
03/26/2007 07:45:00*156.95000*156.98000*156.98000*156.94000
03/26/2007 07:50:00*156.98000*156.97000*157.00999*156.95000
03/26/2007 07:55:00*156.97000*157.00000*157.02000*156.96001
03/26/2007 08:00:00*157.00000*157.07001*157.07001*157.00000
03/26/2007 08:05:00*157.07001*157.10001*157.14000*157.06000
03/26/2007 08:10:00*157.10001*157.02000*157.10001*157.00999
03/26/2007 08:15:00*157.02000*157.06000*157.06000*157.00999
03/26/2007 08:20:00*157.06000*157.03999*157.06000*157.03000
03/26/2007 08:25:00*157.03999*157.00999*157.05000*157.00999
03/26/2007 08:30:00*157.00999*156.99001*157.02000*156.98000
03/26/2007 08:35:00*156.99001*156.98000*157.00000*156.94000
03/26/2007 08:40:00*156.98000*156.99001*157.02000*156.97000
03/26/2007 08:45:00*156.99001*157.00000*157.00999*156.96001
03/26/2007 08:50:00*157.00000*157.03999*157.03999*156.99001
03/26/2007 08:55:00*157.03999*157.03999*157.08000*157.00999
03/26/2007 09:00:00*157.03999*157.06000*157.10001*157.02000
03/26/2007 09:05:00*157.06000*157.19000*157.19000*157.06000
03/26/2007 09:10:00*157.19000*157.03999*157.19000*157.02000
03/26/2007 09:15:00*157.03999*157.11000*157.11000*157.03999
03/26/2007 09:20:00*157.11000*157.12000*157.12000*157.09000
03/26/2007 09:25:00*157.12000*157.11000*157.14000*157.09000
03/26/2007 09:30:00*157.11000*157.14000*157.17000*157.11000
03/26/2007 09:35:00*157.14000*157.13000*157.14999*157.13000
03/26/2007 09:40:00*157.13000*157.11000*157.14000*157.11000
03/26/2007 09:45:00*157.11000*157.16000*157.19000*157.11000
03/26/2007 09:50:00*157.16000*157.17000*157.23000*157.14000
03/26/2007 09:55:00*157.17000*157.28000*157.28000*157.16000
03/26/2007 10:00:00*157.28000*157.10001*157.37000*157.07001
03/26/2007 10:05:00*157.10001*157.05000*157.13000*156.91000
03/26/2007 10:10:00*157.05000*157.05000*157.13000*157.03000
03/26/2007 10:15:00*157.05000*157.11000*157.13000*157.00999
03/26/2007 10:20:00*157.11000*157.10001*157.16000*157.06000
03/26/2007 10:25:00*157.10001*157.00000*157.11000*156.97000
03/26/2007 10:30:00*157.00000*156.96001*157.03999*156.94000
03/26/2007 10:35:00*156.96001*157.08000*157.09000*156.96001
03/26/2007 10:40:00*157.08000*157.03000*157.14999*157.02000
03/26/2007 10:45:00*157.03000*157.07001*157.07001*157.00999
03/26/2007 10:50:00*157.07001*157.08000*157.14000*157.03999
03/26/2007 10:55:00*157.08000*157.14000*157.16000*157.07001
03/26/2007 11:00:00*157.14000*157.09000*157.20000*157.05000
03/26/2007 11:05:00*157.09000*157.13000*157.14000*157.07001
03/26/2007 11:10:00*157.13000*157.13000*157.20000*157.13000
03/26/2007 11:15:00*157.13000*157.13000*157.14000*157.11000
03/26/2007 11:20:00*157.13000*157.17000*157.22000*157.13000
03/26/2007 11:25:00*157.17000*157.13000*157.17000*157.12000
03/26/2007 11:30:00*157.13000*157.09000*157.13000*157.07001
03/26/2007 11:35:00*157.09000*157.11000*157.17000*157.06000
03/26/2007 11:40:00*157.11000*157.12000*157.14000*157.11000
03/26/2007 11:45:00*157.12000*157.07001*157.13000*157.05000
03/26/2007 11:50:00*157.07001*157.06000*157.09000*157.05000
03/26/2007 11:55:00*157.06000*157.13000*157.14000*157.05000
03/26/2007 12:00:00*157.13000*157.13000*157.16000*157.13000
03/26/2007 12:05:00*157.13000*157.13000*157.14000*157.12000
03/26/2007 12:10:00*157.13000*157.14999*157.14999*157.13000
03/26/2007 12:15:00*157.14999*157.14000*157.16000*157.13000
03/26/2007 12:20:00*157.14000*157.17000*157.19000*157.14000
03/26/2007 12:25:00*157.17000*157.17000*157.21001*157.17000
03/26/2007 12:30:00*157.17000*157.16000*157.17000*157.14000
03/26/2007 12:35:00*157.16000*157.20000*157.23000*157.16000
03/26/2007 12:40:00*157.20000*157.20000*157.23000*157.17999
03/26/2007 12:45:00*157.20000*157.22000*157.24001*157.20000
03/26/2007 12:50:00*157.22000*157.22000*157.24001*157.20000
03/26/2007 12:55:00*157.22000*157.24001*157.25999*157.20000
03/26/2007 13:00:00*157.24001*157.20000*157.25000*157.20000
03/26/2007 13:05:00*157.20000*157.21001*157.22000*157.19000
03/26/2007 13:10:00*157.21001*157.23000*157.24001*157.20000
03/26/2007 13:15:00*157.23000*157.23000*157.24001*157.22000
03/26/2007 13:20:00*157.23000*157.24001*157.25000*157.22000
03/26/2007 13:25:00*157.24001*157.23000*157.25000*157.23000
03/26/2007 13:30:00*157.23000*157.27000*157.28000*157.23000
03/26/2007 13:35:00*157.27000*157.33000*157.33000*157.25999
03/26/2007 13:40:00*157.33000*157.31000*157.33000*157.30000
03/26/2007 13:45:00*157.31000*157.31000*157.32001*157.31000
03/26/2007 13:50:00*157.31000*157.31000*157.33000*157.31000
03/26/2007 13:55:00*157.31000*157.25999*157.32001*157.25999
03/26/2007 14:00:00*157.25999*157.28000*157.30000*157.25999
03/26/2007 14:05:00*157.28000*157.28000*157.31000*157.27000
03/26/2007 14:10:00*157.28000*157.27000*157.30000*157.25000
03/26/2007 14:15:00*157.27000*157.25999*157.28000*157.23000
03/26/2007 14:20:00*157.25999*157.27000*157.28999*157.25000
03/26/2007 14:25:00*157.27000*157.25999*157.27000*157.25000
03/26/2007 14:30:00*157.25999*157.27000*157.28999*157.25999
03/26/2007 14:35:00*157.27000*157.28000*157.28999*157.25999
03/26/2007 14:40:00*157.28000*157.28000*157.30000*157.27000
03/26/2007 14:45:00*157.28000*157.31000*157.31000*157.28000
03/26/2007 14:50:00*157.31000*157.28999*157.32001*157.28999
03/26/2007 14:55:00*157.28999*157.32001*157.34000*157.28999
03/26/2007 15:00:00*157.32001*157.35001*157.37000*157.32001
03/26/2007 15:05:00*157.35001*157.36000*157.37000*157.34000
03/26/2007 15:10:00*157.36000*157.36000*157.37000*157.35001
03/26/2007 15:15:00*157.36000*157.39999*157.41000*157.36000
03/26/2007 15:20:00*157.39999*157.39999*157.42000*157.39000
03/26/2007 15:25:00*157.39999*157.41000*157.41000*157.38000
03/26/2007 15:30:00*157.41000*157.42000*157.42000*157.39000
03/26/2007 15:35:00*157.42000*157.39999*157.42000*157.39000
03/26/2007 15:40:00*157.39999*157.39000*157.39999*157.37000
03/26/2007 15:45:00*157.39000*157.41000*157.42999*157.38000
03/26/2007 15:50:00*157.41000*157.41000*157.42999*157.39000
03/26/2007 15:55:00*157.41000*157.37000*157.42999*157.37000
03/26/2007 16:00:00*157.37000*157.37000*157.39999*157.36000
03/26/2007 16:05:00*157.37000*157.39000*157.41000*157.37000
03/26/2007 16:10:00*157.39000*157.41000*157.42999*157.38000
03/26/2007 16:15:00*157.41000*157.41000*157.42000*157.41000
03/26/2007 16:20:00*157.41000*157.39999*157.41000*157.39999
03/26/2007 16:25:00*157.39999*157.42000*157.42000*157.39999
03/26/2007 16:30:00*157.42000*157.42000*157.42000*157.39999
03/26/2007 16:35:00*157.42000*157.42000*157.42000*157.41000
03/26/2007 16:40:00*157.42000*157.45000*157.46001*157.41000
03/26/2007 16:45:00*157.45000*157.45000*157.46001*157.42999
03/26/2007 16:50:00*157.45000*157.45000*157.46001*157.44000
03/26/2007 16:55:00*157.45000*157.46001*157.47000*157.45000
03/26/2007 17:00:00*157.46001*157.46001*157.46001*157.44000
