08/29/2007 17:05:00*158.87000*158.88000*158.89999*158.84000
08/29/2007 17:10:00*158.88000*158.89000*158.91000*158.88000
08/29/2007 17:15:00*158.89000*158.86000*158.89999*158.86000
08/29/2007 17:20:00*158.86000*158.91000*158.92999*158.86000
08/29/2007 17:25:00*158.91000*158.92999*158.94000*158.85001
08/29/2007 17:30:00*158.92999*158.91000*158.95000*158.86000
08/29/2007 17:35:00*158.91000*158.94000*158.96001*158.89999
08/29/2007 17:40:00*158.94000*158.94000*158.96001*158.92000
08/29/2007 17:45:00*158.94000*158.91000*158.96001*158.89999
08/29/2007 17:50:00*158.91000*158.78000*158.92000*158.71001
08/29/2007 17:55:00*158.78000*158.78000*158.83000*158.77000
08/29/2007 18:00:00*158.78000*158.59000*158.78000*158.58000
08/29/2007 18:05:00*158.59000*158.59000*158.59000*158.50000
08/29/2007 18:10:00*158.59000*158.61000*158.62000*158.53999
08/29/2007 18:15:00*158.61000*158.60001*158.61000*158.56000
08/29/2007 18:20:00*158.60001*158.53999*158.61000*158.52000
08/29/2007 18:25:00*158.53999*158.44000*158.53999*158.42999
08/29/2007 18:30:00*158.44000*158.39000*158.44000*158.36000
08/29/2007 18:35:00*158.39000*158.48000*158.52000*158.37000
08/29/2007 18:40:00*158.48000*158.49001*158.50999*158.46001
08/29/2007 18:45:00*158.49001*158.49001*158.56000*158.48000
08/29/2007 18:50:00*158.49001*158.46001*158.49001*158.41000
08/29/2007 18:55:00*158.46001*158.42000*158.48000*158.39999
08/29/2007 19:00:00*158.42000*158.28000*158.42000*158.24001
08/29/2007 19:05:00*158.28000*158.27000*158.32001*158.27000
08/29/2007 19:10:00*158.27000*158.21001*158.28999*158.19000
08/29/2007 19:15:00*158.21001*158.27000*158.27000*158.19000
08/29/2007 19:20:00*158.27000*158.25999*158.28999*158.22000
08/29/2007 19:25:00*158.25999*158.27000*158.30000*158.24001
08/29/2007 19:30:00*158.27000*158.28999*158.33000*158.27000
08/29/2007 19:35:00*158.28999*158.30000*158.30000*158.24001
08/29/2007 19:40:00*158.30000*158.28000*158.31000*158.24001
08/29/2007 19:45:00*158.28000*158.20000*158.31000*158.20000
08/29/2007 19:50:00*158.20000*158.17999*158.22000*158.14000
08/29/2007 19:55:00*158.17999*158.17000*158.24001*158.14000
08/29/2007 20:00:00*158.17000*158.22000*158.25000*158.14000
08/29/2007 20:05:00*158.22000*158.23000*158.25999*158.20000
08/29/2007 20:10:00*158.23000*158.14999*158.24001*158.13000
08/29/2007 20:15:00*158.14999*157.97000*158.14999*157.97000
08/29/2007 20:20:00*157.97000*157.84000*158.03999*157.78000
08/29/2007 20:25:00*157.84000*157.83000*157.89999*157.77000
08/29/2007 20:30:00*157.83000*157.85001*157.89000*157.81000
08/29/2007 20:35:00*157.85001*157.83000*157.85001*157.74001
08/29/2007 20:40:00*157.83000*157.94000*157.94000*157.81000
08/29/2007 20:45:00*157.94000*157.87000*157.94000*157.82001
08/29/2007 20:50:00*157.87000*157.89000*157.91000*157.81000
08/29/2007 20:55:00*157.89000*157.84000*157.91000*157.84000
08/29/2007 21:00:00*157.84000*157.81000*157.84000*157.80000
08/29/2007 21:05:00*157.81000*157.84000*157.87000*157.81000
08/29/2007 21:10:00*157.84000*157.88000*157.92000*157.84000
08/29/2007 21:15:00*157.88000*157.89999*157.92000*157.88000
08/29/2007 21:20:00*157.89999*157.92000*157.94000*157.89999
08/29/2007 21:25:00*157.92000*158.07001*158.10001*157.92000
08/29/2007 21:30:00*158.07001*158.02000*158.09000*158.02000
08/29/2007 21:35:00*158.02000*157.95000*158.02000*157.95000
08/29/2007 21:40:00*157.95000*158.03000*158.03000*157.95000
08/29/2007 21:45:00*158.03000*158.00000*158.06000*158.00000
08/29/2007 21:50:00*158.00000*157.99001*158.00999*157.96001
08/29/2007 21:55:00*157.99001*158.02000*158.02000*157.95000
08/29/2007 22:00:00*158.02000*158.07001*158.07001*158.00999
08/29/2007 22:05:00*158.07001*158.12000*158.14999*158.06000
08/29/2007 22:10:00*158.12000*158.30000*158.30000*158.10001
08/29/2007 22:15:00*158.30000*158.35001*158.41000*158.27000
08/29/2007 22:20:00*158.35001*158.32001*158.38000*158.32001
08/29/2007 22:25:00*158.32001*158.32001*158.39000*158.28999
08/29/2007 22:30:00*158.32001*158.31000*158.33000*158.28000
08/29/2007 22:35:00*158.31000*158.30000*158.33000*158.28999
08/29/2007 22:40:00*158.30000*158.27000*158.31000*158.25999
08/29/2007 22:45:00*158.27000*158.23000*158.28000*158.23000
08/29/2007 22:50:00*158.23000*158.21001*158.25000*158.21001
08/29/2007 22:55:00*158.21001*158.23000*158.24001*158.21001
08/29/2007 23:00:00*158.23000*158.23000*158.25000*158.21001
08/29/2007 23:05:00*158.23000*158.13000*158.23000*158.11000
08/29/2007 23:10:00*158.13000*158.16000*158.17999*158.12000
08/29/2007 23:15:00*158.16000*158.12000*158.16000*158.12000
08/29/2007 23:20:00*158.12000*158.03000*158.12000*158.02000
08/29/2007 23:25:00*158.03000*158.07001*158.07001*158.03000
08/29/2007 23:30:00*158.07001*158.12000*158.12000*158.06000
08/29/2007 23:35:00*158.12000*158.13000*158.14000*158.10001
08/29/2007 23:40:00*158.13000*158.08000*158.13000*158.07001
08/29/2007 23:45:00*158.08000*158.10001*158.11000*158.08000
08/29/2007 23:50:00*158.10001*158.12000*158.17999*158.09000
08/29/2007 23:55:00*158.12000*158.14999*158.16000*158.10001
08/30/2007 00:00:00*158.14999*158.11000*158.17999*158.11000
08/30/2007 00:05:00*158.11000*158.00999*158.14999*158.00999
08/30/2007 00:10:00*158.00999*158.08000*158.14000*157.99001
08/30/2007 00:15:00*158.08000*158.03999*158.08000*158.02000
08/30/2007 00:20:00*158.03999*157.96001*158.05000*157.94000
08/30/2007 00:25:00*157.96001*157.94000*157.98000*157.92999
08/30/2007 00:30:00*157.94000*157.89000*157.95000*157.83000
08/30/2007 00:35:00*157.89000*157.89999*157.92000*157.88000
08/30/2007 00:40:00*157.89999*157.86000*157.91000*157.80000
08/30/2007 00:45:00*157.86000*157.83000*157.88000*157.83000
08/30/2007 00:50:00*157.83000*157.57001*157.84000*157.53000
08/30/2007 00:55:00*157.57001*157.62000*157.64999*157.50999
08/30/2007 01:00:00*157.62000*157.53000*157.66000*157.46001
08/30/2007 01:05:00*157.53000*157.22000*157.53000*157.21001
08/30/2007 01:10:00*157.22000*157.53000*157.58000*157.21001
08/30/2007 01:15:00*157.53000*157.63000*157.64999*157.50999
08/30/2007 01:20:00*157.63000*157.63000*157.71001*157.61000
08/30/2007 01:25:00*157.63000*157.50999*157.63000*157.50000
08/30/2007 01:30:00*157.50999*157.46001*157.50999*157.44000
08/30/2007 01:35:00*157.46001*157.35001*157.47000*157.32001
08/30/2007 01:40:00*157.35001*157.46001*157.47000*157.32001
08/30/2007 01:45:00*157.46001*157.36000*157.50999*157.36000
08/30/2007 01:50:00*157.36000*157.42000*157.44000*157.34000
08/30/2007 01:55:00*157.42000*157.45000*157.49001*157.39999
08/30/2007 02:00:00*157.45000*157.59000*157.59000*157.42999
08/30/2007 02:05:00*157.59000*157.49001*157.63000*157.49001
08/30/2007 02:10:00*157.49001*157.44000*157.50000*157.44000
08/30/2007 02:15:00*157.44000*157.59000*157.60001*157.42999
08/30/2007 02:20:00*157.59000*157.75999*157.77000*157.58000
08/30/2007 02:25:00*157.75999*157.66000*157.81000*157.66000
08/30/2007 02:30:00*157.66000*157.75000*157.77000*157.64000
08/30/2007 02:35:00*157.75000*157.95000*158.02000*157.75000
08/30/2007 02:40:00*157.95000*158.09000*158.14000*157.92000
08/30/2007 02:45:00*158.09000*158.12000*158.13000*158.03000
08/30/2007 02:50:00*158.12000*158.03000*158.16000*158.03000
08/30/2007 02:55:00*158.03000*157.91000*158.09000*157.89000
08/30/2007 03:00:00*157.91000*157.53999*157.91000*157.48000
08/30/2007 03:05:00*157.53999*157.75000*157.75000*157.50000
08/30/2007 03:10:00*157.75000*157.56000*157.75000*157.47000
08/30/2007 03:15:00*157.56000*157.53000*157.56000*157.44000
08/30/2007 03:20:00*157.53000*157.67000*157.67999*157.50000
08/30/2007 03:25:00*157.67000*157.75999*157.75999*157.59000
08/30/2007 03:30:00*157.75999*157.67999*157.78999*157.64999
08/30/2007 03:35:00*157.67999*157.64000*157.67999*157.56000
08/30/2007 03:40:00*157.64000*157.72000*157.74001*157.63000
08/30/2007 03:45:00*157.72000*157.59000*157.73000*157.52000
08/30/2007 03:50:00*157.59000*157.60001*157.61000*157.53000
08/30/2007 03:55:00*157.60001*157.70000*157.70000*157.57001
08/30/2007 04:00:00*157.70000*157.62000*157.72000*157.56000
08/30/2007 04:05:00*157.62000*157.38000*157.64000*157.33000
08/30/2007 04:10:00*157.38000*157.44000*157.45000*157.28999
08/30/2007 04:15:00*157.44000*157.46001*157.48000*157.37000
08/30/2007 04:20:00*157.46001*157.55000*157.56000*157.45000
08/30/2007 04:25:00*157.55000*157.56000*157.61000*157.50999
08/30/2007 04:30:00*157.56000*157.59000*157.59000*157.52000
08/30/2007 04:35:00*157.59000*157.74001*157.78000*157.59000
08/30/2007 04:40:00*157.74001*157.66000*157.74001*157.61000
08/30/2007 04:45:00*157.66000*157.69000*157.71001*157.64999
08/30/2007 04:50:00*157.69000*157.62000*157.72000*157.61000
08/30/2007 04:55:00*157.62000*157.61000*157.63000*157.53999
08/30/2007 05:00:00*157.61000*157.56000*157.62000*157.53999
08/30/2007 05:05:00*157.56000*157.53999*157.61000*157.52000
08/30/2007 05:10:00*157.53999*157.53000*157.56000*157.47000
08/30/2007 05:15:00*157.53000*157.44000*157.53999*157.42000
08/30/2007 05:20:00*157.44000*157.53000*157.53000*157.44000
08/30/2007 05:25:00*157.53000*157.46001*157.53000*157.39000
08/30/2007 05:30:00*157.46001*157.45000*157.52000*157.45000
08/30/2007 05:35:00*157.45000*157.46001*157.46001*157.39999
08/30/2007 05:40:00*157.46001*157.41000*157.52000*157.36000
08/30/2007 05:45:00*157.41000*157.33000*157.41000*157.28999
08/30/2007 05:50:00*157.33000*157.11000*157.33000*157.11000
08/30/2007 05:55:00*157.11000*156.94000*157.11000*156.85001
08/30/2007 06:00:00*156.94000*157.09000*157.09000*156.91000
08/30/2007 06:05:00*157.09000*157.07001*157.12000*156.99001
08/30/2007 06:10:00*157.07001*156.84000*157.07001*156.81000
08/30/2007 06:15:00*156.84000*156.92000*156.92000*156.77000
08/30/2007 06:20:00*156.92000*157.03000*157.11000*156.88000
08/30/2007 06:25:00*157.03000*157.02000*157.11000*157.00999
08/30/2007 06:30:00*157.02000*157.03000*157.07001*156.97000
08/30/2007 06:35:00*157.03000*157.17000*157.17000*156.98000
08/30/2007 06:40:00*157.17000*157.02000*157.17000*157.00999
08/30/2007 06:45:00*157.02000*157.09000*157.13000*156.99001
08/30/2007 06:50:00*157.09000*157.07001*157.13000*157.05000
08/30/2007 06:55:00*157.07001*157.07001*157.12000*157.00000
08/30/2007 07:00:00*157.07001*157.16000*157.19000*157.03999
08/30/2007 07:05:00*157.16000*157.12000*157.22000*157.12000
08/30/2007 07:10:00*157.12000*157.14000*157.17999*157.12000
08/30/2007 07:15:00*157.14000*157.11000*157.17000*157.06000
08/30/2007 07:20:00*157.11000*157.02000*157.13000*157.00000
08/30/2007 07:25:00*157.02000*156.89999*157.02000*156.89999
08/30/2007 07:30:00*156.89999*156.95000*156.97000*156.89000
08/30/2007 07:35:00*156.95000*157.00000*157.00999*156.92000
08/30/2007 07:40:00*157.00000*157.03000*157.03000*156.96001
08/30/2007 07:45:00*157.03000*157.12000*157.13000*157.00999
08/30/2007 07:50:00*157.12000*157.20000*157.21001*157.09000
08/30/2007 07:55:00*157.20000*157.39000*157.48000*157.20000
08/30/2007 08:00:00*157.39000*157.36000*157.45000*157.33000
08/30/2007 08:05:00*157.36000*157.27000*157.37000*157.25000
08/30/2007 08:10:00*157.27000*157.32001*157.35001*157.25000
08/30/2007 08:15:00*157.32001*157.25000*157.33000*157.24001
08/30/2007 08:20:00*157.25000*157.24001*157.28999*157.24001
08/30/2007 08:25:00*157.24001*157.39000*157.41000*157.22000
08/30/2007 08:30:00*157.39000*157.41000*157.47000*157.28000
08/30/2007 08:35:00*157.41000*157.28999*157.46001*157.28999
08/30/2007 08:40:00*157.28999*157.39000*157.42000*157.28999
08/30/2007 08:45:00*157.39000*157.69000*157.69000*157.37000
08/30/2007 08:50:00*157.69000*157.77000*157.86000*157.67000
08/30/2007 08:55:00*157.77000*157.70000*157.80000*157.66000
08/30/2007 09:00:00*157.70000*157.66000*157.72000*157.62000
08/30/2007 09:05:00*157.66000*157.59000*157.66000*157.52000
08/30/2007 09:10:00*157.59000*157.39999*157.61000*157.38000
08/30/2007 09:15:00*157.39999*157.38000*157.41000*157.32001
08/30/2007 09:20:00*157.38000*157.42000*157.53000*157.38000
08/30/2007 09:25:00*157.42000*157.31000*157.42000*157.30000
08/30/2007 09:30:00*157.31000*157.32001*157.33000*157.16000
08/30/2007 09:35:00*157.32001*157.52000*157.56000*157.21001
08/30/2007 09:40:00*157.52000*157.39000*157.55000*157.32001
08/30/2007 09:45:00*157.39000*157.41000*157.50999*157.36000
08/30/2007 09:50:00*157.41000*157.52000*157.66000*157.39000
08/30/2007 09:55:00*157.52000*157.53999*157.62000*157.47000
08/30/2007 10:00:00*157.53999*157.44000*157.60001*157.39999
08/30/2007 10:05:00*157.44000*157.67000*157.72000*157.44000
08/30/2007 10:10:00*157.67000*157.57001*157.70000*157.50000
08/30/2007 10:15:00*157.57001*157.61000*157.63000*157.50000
08/30/2007 10:20:00*157.61000*157.61000*157.72000*157.55000
08/30/2007 10:25:00*157.61000*157.75999*157.81000*157.61000
08/30/2007 10:30:00*157.75999*157.84000*157.98000*157.75999
08/30/2007 10:35:00*157.84000*157.71001*157.86000*157.71001
08/30/2007 10:40:00*157.71001*157.75999*157.77000*157.66000
08/30/2007 10:45:00*157.75999*157.78000*157.80000*157.71001
08/30/2007 10:50:00*157.78000*157.92000*158.05000*157.78000
08/30/2007 10:55:00*157.92000*157.88000*157.95000*157.84000
08/30/2007 11:00:00*157.88000*158.08000*158.12000*157.88000
08/30/2007 11:05:00*158.08000*158.14000*158.23000*158.03000
08/30/2007 11:10:00*158.14000*158.24001*158.37000*158.14000
08/30/2007 11:15:00*158.24001*158.28000*158.32001*158.12000
08/30/2007 11:20:00*158.28000*158.25000*158.42999*158.24001
08/30/2007 11:25:00*158.25000*158.17000*158.25000*158.09000
08/30/2007 11:30:00*158.17000*158.17999*158.24001*158.08000
08/30/2007 11:35:00*158.17999*158.33000*158.37000*158.17999
08/30/2007 11:40:00*158.33000*158.37000*158.38000*158.30000
08/30/2007 11:45:00*158.37000*158.23000*158.37000*158.22000
08/30/2007 11:50:00*158.23000*157.96001*158.27000*157.96001
08/30/2007 11:55:00*157.96001*158.03999*158.05000*157.94000
08/30/2007 12:00:00*158.03999*157.89000*158.07001*157.85001
08/30/2007 12:05:00*157.89000*157.92999*157.95000*157.82001
08/30/2007 12:10:00*157.92999*157.97000*157.99001*157.89999
08/30/2007 12:15:00*157.97000*157.75000*157.97000*157.75000
08/30/2007 12:20:00*157.75000*157.84000*158.00000*157.44000
08/30/2007 12:25:00*157.84000*157.96001*157.97000*157.75000
08/30/2007 12:30:00*157.96001*158.02000*158.11000*157.89999
08/30/2007 12:35:00*158.02000*158.11000*158.14000*158.00999
08/30/2007 12:40:00*158.11000*158.28000*158.28000*158.08000
08/30/2007 12:45:00*158.28000*158.23000*158.33000*158.22000
08/30/2007 12:50:00*158.23000*158.28000*158.28999*158.20000
08/30/2007 12:55:00*158.28000*158.31000*158.38000*158.28000
08/30/2007 13:00:00*158.31000*158.34000*158.37000*158.25000
08/30/2007 13:05:00*158.34000*158.33000*158.42999*158.30000
08/30/2007 13:10:00*158.33000*158.17999*158.33000*158.14999
08/30/2007 13:15:00*158.17999*158.39999*158.45000*158.16000
08/30/2007 13:20:00*158.39999*158.22000*158.39999*158.22000
08/30/2007 13:25:00*158.22000*158.19000*158.22000*158.08000
08/30/2007 13:30:00*158.19000*158.11000*158.20000*158.07001
08/30/2007 13:35:00*158.11000*158.13000*158.17000*158.10001
08/30/2007 13:40:00*158.13000*158.12000*158.14999*158.06000
08/30/2007 13:45:00*158.12000*158.07001*158.12000*158.06000
08/30/2007 13:50:00*158.07001*158.16000*158.19000*158.03999
08/30/2007 13:55:00*158.16000*158.25000*158.28999*158.14000
08/30/2007 14:00:00*158.25000*158.25000*158.28000*158.24001
08/30/2007 14:05:00*158.25000*158.03999*158.25000*158.03000
08/30/2007 14:10:00*158.03999*158.03999*158.14999*158.03999
08/30/2007 14:15:00*158.03999*157.95000*158.09000*157.94000
08/30/2007 14:20:00*157.95000*158.02000*158.02000*157.91000
08/30/2007 14:25:00*158.02000*157.92999*158.05000*157.91000
08/30/2007 14:30:00*157.92999*157.81000*157.92999*157.81000
08/30/2007 14:35:00*157.81000*157.88000*157.96001*157.78999
08/30/2007 14:40:00*157.88000*157.80000*157.92999*157.78999
08/30/2007 14:45:00*157.80000*157.73000*157.85001*157.66000
08/30/2007 14:50:00*157.73000*157.82001*157.86000*157.67999
08/30/2007 14:55:00*157.82001*157.80000*157.84000*157.72000
08/30/2007 15:00:00*157.80000*157.91000*157.92000*157.78000
08/30/2007 15:05:00*157.91000*157.92000*157.92999*157.77000
08/30/2007 15:10:00*157.92000*157.92000*158.08000*157.89999
08/30/2007 15:15:00*157.92000*157.95000*157.99001*157.89000
08/30/2007 15:20:00*157.95000*158.06000*158.07001*157.89000
08/30/2007 15:25:00*158.06000*157.91000*158.06000*157.85001
08/30/2007 15:30:00*157.91000*157.85001*157.96001*157.85001
08/30/2007 15:35:00*157.85001*157.83000*157.87000*157.75999
08/30/2007 15:40:00*157.83000*157.70000*157.84000*157.69000
08/30/2007 15:45:00*157.70000*157.72000*157.75999*157.70000
08/30/2007 15:50:00*157.72000*157.75999*157.75999*157.71001
08/30/2007 15:55:00*157.75999*157.77000*157.78000*157.71001
08/30/2007 16:00:00*157.77000*157.73000*157.78000*157.72000
08/30/2007 16:05:00*157.73000*157.77000*157.78999*157.73000
08/30/2007 16:10:00*157.77000*157.82001*157.83000*157.75999
08/30/2007 16:15:00*157.82001*157.88000*157.89999*157.82001
08/30/2007 16:20:00*157.88000*157.88000*157.89000*157.86000
08/30/2007 16:25:00*157.88000*157.86000*157.88000*157.83000
08/30/2007 16:30:00*157.86000*157.95000*158.03999*157.86000
08/30/2007 16:35:00*157.95000*158.00999*158.00999*157.95000
08/30/2007 16:40:00*158.00999*158.00999*158.03000*157.99001
08/30/2007 16:45:00*158.00999*157.96001*158.03000*157.96001
08/30/2007 16:50:00*157.96001*157.86000*157.97000*157.86000
08/30/2007 16:55:00*157.86000*157.84000*157.87000*157.83000
08/30/2007 17:00:00*157.84000*157.81000*157.84000*157.77000
