03/05/2007 17:05:00*221.82001*221.95000*221.99001*221.78000
03/05/2007 17:10:00*221.95000*221.87000*221.95000*221.81000
03/05/2007 17:15:00*221.87000*221.84000*221.88000*221.84000
03/05/2007 17:20:00*221.84000*221.89000*221.89999*221.80000
03/05/2007 17:25:00*221.89000*221.72000*221.89999*221.71001
03/05/2007 17:30:00*221.72000*221.75000*221.77000*221.69000
03/05/2007 17:35:00*221.75000*221.69000*221.75999*221.69000
03/05/2007 17:40:00*221.69000*221.59000*221.71001*221.57001
03/05/2007 17:45:00*221.59000*221.33000*221.60001*221.28000
03/05/2007 17:50:00*221.33000*221.30000*221.33000*221.12000
03/05/2007 17:55:00*221.30000*221.19000*221.33000*221.17999
03/05/2007 18:00:00*221.19000*221.13000*221.21001*221.12000
03/05/2007 18:05:00*221.13000*221.12000*221.14000*221.07001
03/05/2007 18:10:00*221.12000*221.12000*221.17999*221.09000
03/05/2007 18:15:00*221.12000*221.25000*221.28999*221.11000
03/05/2007 18:20:00*221.25000*221.28999*221.31000*221.24001
03/05/2007 18:25:00*221.28999*221.49001*221.50000*221.25000
03/05/2007 18:30:00*221.49001*222.03000*222.05000*221.44000
03/05/2007 18:35:00*222.03000*221.92000*222.09000*221.91000
03/05/2007 18:40:00*221.92000*221.56000*221.94000*221.52000
03/05/2007 18:45:00*221.56000*221.50999*221.58000*221.47000
03/05/2007 18:50:00*221.50999*221.82001*221.83000*221.50999
03/05/2007 18:55:00*221.82001*221.89999*221.89999*221.78999
03/05/2007 19:00:00*221.89999*221.98000*221.99001*221.87000
03/05/2007 19:05:00*221.98000*222.33000*222.37000*221.96001
03/05/2007 19:10:00*222.33000*222.42000*222.63000*222.32001
03/05/2007 19:15:00*222.42000*222.48000*222.58000*222.36000
03/05/2007 19:20:00*222.48000*222.50999*222.64000*222.48000
03/05/2007 19:25:00*222.50999*222.50000*222.52000*222.37000
03/05/2007 19:30:00*222.50000*222.64000*222.67000*222.49001
03/05/2007 19:35:00*222.64000*223.08000*223.08000*222.63000
03/05/2007 19:40:00*223.08000*222.89000*223.09000*222.88000
03/05/2007 19:45:00*222.89000*222.82001*222.98000*222.78999
03/05/2007 19:50:00*222.82001*222.77000*222.85001*222.75000
03/05/2007 19:55:00*222.77000*222.70000*222.78000*222.64999
03/05/2007 20:00:00*222.70000*222.71001*222.95000*222.64999
03/05/2007 20:05:00*222.71001*222.92999*222.98000*222.64999
03/05/2007 20:10:00*222.92999*223.09000*223.13000*222.89999
03/05/2007 20:15:00*223.09000*223.44000*223.45000*223.06000
03/05/2007 20:20:00*223.44000*223.33000*223.48000*223.28999
03/05/2007 20:25:00*223.33000*223.27000*223.34000*223.25999
03/05/2007 20:30:00*223.27000*223.34000*223.34000*223.23000
03/05/2007 20:35:00*223.34000*223.56000*223.59000*223.33000
03/05/2007 20:40:00*223.56000*223.62000*223.64000*223.49001
03/05/2007 20:45:00*223.62000*223.60001*223.62000*223.53999
03/05/2007 20:50:00*223.60001*223.39999*223.60001*223.37000
03/05/2007 20:55:00*223.39999*223.47000*223.53000*223.39000
03/05/2007 21:00:00*223.47000*223.39000*223.47000*223.37000
03/05/2007 21:05:00*223.39000*223.33000*223.39000*223.23000
03/05/2007 21:10:00*223.33000*223.78000*223.78999*223.32001
03/05/2007 21:15:00*223.78000*223.91000*223.94000*223.77000
03/05/2007 21:20:00*223.91000*223.87000*223.96001*223.86000
03/05/2007 21:25:00*223.87000*224.02000*224.02000*223.84000
03/05/2007 21:30:00*224.02000*224.45000*224.46001*223.99001
03/05/2007 21:35:00*224.45000*224.23000*224.46001*224.22000
03/05/2007 21:40:00*224.23000*224.05000*224.23000*223.99001
03/05/2007 21:45:00*224.05000*224.07001*224.14999*224.02000
03/05/2007 21:50:00*224.07001*224.35001*224.35001*224.02000
03/05/2007 21:55:00*224.35001*224.32001*224.36000*224.25000
03/05/2007 22:00:00*224.32001*224.22000*224.34000*224.16000
03/05/2007 22:05:00*224.22000*224.52000*224.60001*224.22000
03/05/2007 22:10:00*224.52000*224.48000*224.56000*224.46001
03/05/2007 22:15:00*224.48000*224.39999*224.49001*224.35001
03/05/2007 22:20:00*224.39999*224.57001*224.57001*224.33000
03/05/2007 22:25:00*224.57001*224.52000*224.60001*224.50000
03/05/2007 22:30:00*224.52000*224.45000*224.55000*224.45000
03/05/2007 22:35:00*224.45000*224.53000*224.53999*224.44000
03/05/2007 22:40:00*224.53000*224.50999*224.57001*224.50000
03/05/2007 22:45:00*224.50999*224.37000*224.55000*224.36000
03/05/2007 22:50:00*224.37000*224.38000*224.41000*224.35001
03/05/2007 22:55:00*224.38000*224.39999*224.50999*224.34000
03/05/2007 23:00:00*224.39999*224.53000*224.53999*224.39000
03/05/2007 23:05:00*224.53000*224.67000*224.72000*224.53000
03/05/2007 23:10:00*224.67000*224.58000*224.67999*224.57001
03/05/2007 23:15:00*224.58000*224.59000*224.62000*224.55000
03/05/2007 23:20:00*224.59000*224.78000*224.83000*224.58000
03/05/2007 23:25:00*224.78000*224.72000*224.78000*224.71001
03/05/2007 23:30:00*224.72000*224.71001*224.74001*224.67999
03/05/2007 23:35:00*224.71001*224.73000*224.75999*224.69000
03/05/2007 23:40:00*224.73000*224.58000*224.73000*224.52000
03/05/2007 23:45:00*224.58000*224.48000*224.58000*224.48000
03/05/2007 23:50:00*224.48000*224.46001*224.55000*224.46001
03/05/2007 23:55:00*224.46001*224.28000*224.46001*224.28000
03/06/2007 00:00:00*224.28000*224.17000*224.28000*224.16000
03/06/2007 00:05:00*224.17000*224.28000*224.34000*224.17000
03/06/2007 00:10:00*224.28000*224.17000*224.30000*224.17000
03/06/2007 00:15:00*224.17000*224.21001*224.22000*224.08000
03/06/2007 00:20:00*224.21001*224.21001*224.27000*224.19000
03/06/2007 00:25:00*224.21001*223.95000*224.22000*223.94000
03/06/2007 00:30:00*223.95000*224.03000*224.06000*223.94000
03/06/2007 00:35:00*224.03000*223.96001*224.03999*223.95000
03/06/2007 00:40:00*223.96001*223.95000*224.02000*223.94000
03/06/2007 00:45:00*223.95000*223.91000*223.95000*223.80000
03/06/2007 00:50:00*223.91000*223.91000*223.95000*223.82001
03/06/2007 00:55:00*223.91000*223.99001*223.99001*223.88000
03/06/2007 01:00:00*223.99001*224.20000*224.21001*223.99001
03/06/2007 01:05:00*224.20000*224.25000*224.27000*224.14999
03/06/2007 01:10:00*224.25000*224.20000*224.28000*224.16000
03/06/2007 01:15:00*224.20000*224.25000*224.25999*224.16000
03/06/2007 01:20:00*224.25000*224.23000*224.25999*224.17999
03/06/2007 01:25:00*224.23000*224.14000*224.23000*224.13000
03/06/2007 01:30:00*224.14000*224.21001*224.24001*224.13000
03/06/2007 01:35:00*224.21001*223.97000*224.21001*223.91000
03/06/2007 01:40:00*223.97000*223.91000*223.98000*223.83000
03/06/2007 01:45:00*223.91000*223.89000*223.92999*223.82001
03/06/2007 01:50:00*223.89000*223.99001*224.03000*223.88000
03/06/2007 01:55:00*223.99001*224.02000*224.03999*223.92999
03/06/2007 02:00:00*224.02000*223.92999*224.08000*223.92999
03/06/2007 02:05:00*223.92999*223.92999*224.00999*223.89999
03/06/2007 02:10:00*223.92999*224.08000*224.09000*223.91000
03/06/2007 02:15:00*224.08000*223.98000*224.21001*223.98000
03/06/2007 02:20:00*223.98000*224.03000*224.10001*223.95000
03/06/2007 02:25:00*224.03000*224.08000*224.08000*224.00999
03/06/2007 02:30:00*224.08000*224.05000*224.13000*224.03999
03/06/2007 02:35:00*224.05000*224.00999*224.05000*223.95000
03/06/2007 02:40:00*224.00999*224.03999*224.07001*223.99001
03/06/2007 02:45:00*224.03999*224.39999*224.41000*224.03999
03/06/2007 02:50:00*224.39999*224.78999*224.81000*224.35001
03/06/2007 02:55:00*224.78999*224.41000*224.80000*224.41000
03/06/2007 03:00:00*224.41000*224.39999*224.53000*224.38000
03/06/2007 03:05:00*224.39999*224.50999*224.52000*224.39999
03/06/2007 03:10:00*224.50999*224.36000*224.53999*224.35001
03/06/2007 03:15:00*224.36000*224.33000*224.39999*224.31000
03/06/2007 03:20:00*224.33000*224.23000*224.33000*224.19000
03/06/2007 03:25:00*224.23000*224.24001*224.27000*224.11000
03/06/2007 03:30:00*224.24001*224.33000*224.35001*224.20000
03/06/2007 03:35:00*224.33000*224.42999*224.42999*224.33000
03/06/2007 03:40:00*224.42999*224.44000*224.53000*224.41000
03/06/2007 03:45:00*224.44000*224.48000*224.50000*224.39000
03/06/2007 03:50:00*224.48000*224.42999*224.49001*224.38000
03/06/2007 03:55:00*224.42999*224.56000*224.57001*224.39999
03/06/2007 04:00:00*224.56000*224.36000*224.56000*224.28999
03/06/2007 04:05:00*224.36000*224.32001*224.38000*224.30000
03/06/2007 04:10:00*224.32001*224.17000*224.32001*224.17000
03/06/2007 04:15:00*224.17000*224.02000*224.20000*224.02000
03/06/2007 04:20:00*224.02000*224.12000*224.14999*223.99001
03/06/2007 04:25:00*224.12000*224.00999*224.16000*224.00999
03/06/2007 04:30:00*224.00999*224.20000*224.20000*224.00999
03/06/2007 04:35:00*224.20000*224.36000*224.36000*224.17000
03/06/2007 04:40:00*224.36000*224.42999*224.44000*224.34000
03/06/2007 04:45:00*224.42999*224.36000*224.44000*224.34000
03/06/2007 04:50:00*224.36000*224.39999*224.41000*224.32001
03/06/2007 04:55:00*224.39999*224.41000*224.42000*224.37000
03/06/2007 05:00:00*224.41000*224.30000*224.42000*224.22000
03/06/2007 05:05:00*224.30000*224.25999*224.31000*224.21001
03/06/2007 05:10:00*224.25999*224.30000*224.32001*224.25999
03/06/2007 05:15:00*224.30000*224.28999*224.30000*224.24001
03/06/2007 05:20:00*224.28999*224.39000*224.39999*224.28999
03/06/2007 05:25:00*224.39000*224.46001*224.48000*224.38000
03/06/2007 05:30:00*224.46001*224.36000*224.46001*224.36000
03/06/2007 05:35:00*224.36000*224.33000*224.38000*224.28000
03/06/2007 05:40:00*224.33000*224.37000*224.42000*224.33000
03/06/2007 05:45:00*224.37000*224.42000*224.46001*224.31000
03/06/2007 05:50:00*224.42000*224.38000*224.44000*224.30000
03/06/2007 05:55:00*224.38000*224.32001*224.39000*224.28999
03/06/2007 06:00:00*224.32001*224.63000*224.64999*224.32001
03/06/2007 06:05:00*224.63000*224.59000*224.73000*224.58000
03/06/2007 06:10:00*224.59000*224.64000*224.74001*224.58000
03/06/2007 06:15:00*224.64000*224.61000*224.69000*224.53999
03/06/2007 06:20:00*224.61000*224.58000*224.64999*224.58000
03/06/2007 06:25:00*224.58000*224.49001*224.58000*224.48000
03/06/2007 06:30:00*224.49001*224.55000*224.55000*224.48000
03/06/2007 06:35:00*224.55000*224.56000*224.58000*224.50999
03/06/2007 06:40:00*224.56000*224.53000*224.57001*224.44000
03/06/2007 06:45:00*224.53000*224.55000*224.58000*224.50000
03/06/2007 06:50:00*224.55000*224.69000*224.70000*224.48000
03/06/2007 06:55:00*224.69000*224.67000*224.80000*224.64999
03/06/2007 07:00:00*224.67000*224.67000*224.73000*224.64000
03/06/2007 07:05:00*224.67000*224.85001*224.85001*224.63000
03/06/2007 07:10:00*224.85001*224.71001*224.88000*224.70000
03/06/2007 07:15:00*224.71001*224.67000*224.74001*224.67000
03/06/2007 07:20:00*224.67000*224.53000*224.67999*224.53000
03/06/2007 07:25:00*224.53000*224.50999*224.56000*224.48000
03/06/2007 07:30:00*224.50999*224.60001*224.60001*224.50000
03/06/2007 07:35:00*224.60001*224.59000*224.62000*224.58000
03/06/2007 07:40:00*224.59000*224.66000*224.66000*224.57001
03/06/2007 07:45:00*224.66000*224.59000*224.69000*224.53000
03/06/2007 07:50:00*224.59000*224.56000*224.61000*224.53000
03/06/2007 07:55:00*224.56000*224.58000*224.61000*224.53999
03/06/2007 08:00:00*224.58000*224.52000*224.60001*224.52000
03/06/2007 08:05:00*224.52000*224.47000*224.60001*224.47000
03/06/2007 08:10:00*224.47000*224.49001*224.55000*224.46001
03/06/2007 08:15:00*224.49001*224.61000*224.62000*224.48000
03/06/2007 08:20:00*224.61000*224.53000*224.62000*224.48000
03/06/2007 08:25:00*224.53000*224.39999*224.53000*224.37000
03/06/2007 08:30:00*224.39999*224.17000*224.39999*224.13000
03/06/2007 08:35:00*224.17000*224.10001*224.20000*224.02000
03/06/2007 08:40:00*224.10001*223.91000*224.13000*223.91000
03/06/2007 08:45:00*223.91000*223.92000*224.03999*223.89999
03/06/2007 08:50:00*223.92000*223.89999*223.98000*223.88000
03/06/2007 08:55:00*223.89999*223.70000*223.89999*223.64000
03/06/2007 09:00:00*223.70000*223.61000*223.73000*223.53999
03/06/2007 09:05:00*223.61000*223.64999*223.64999*223.46001
03/06/2007 09:10:00*223.64999*223.94000*223.95000*223.64000
03/06/2007 09:15:00*223.94000*223.91000*224.00999*223.89000
03/06/2007 09:20:00*223.91000*223.87000*223.96001*223.86000
03/06/2007 09:25:00*223.87000*223.92999*224.02000*223.87000
03/06/2007 09:30:00*223.92999*223.99001*224.00999*223.87000
03/06/2007 09:35:00*223.99001*224.12000*224.22000*223.99001
03/06/2007 09:40:00*224.12000*224.12000*224.20000*224.11000
03/06/2007 09:45:00*224.12000*224.11000*224.14000*224.11000
03/06/2007 09:50:00*224.11000*224.17000*224.17999*224.11000
03/06/2007 09:55:00*224.17000*224.09000*224.21001*224.08000
03/06/2007 10:00:00*224.09000*224.13000*224.14000*224.06000
03/06/2007 10:05:00*224.13000*224.05000*224.17000*224.00999
03/06/2007 10:10:00*224.05000*223.88000*224.05000*223.85001
03/06/2007 10:15:00*223.88000*224.00000*224.03000*223.88000
03/06/2007 10:20:00*224.00000*223.89999*224.03000*223.89000
03/06/2007 10:25:00*223.89999*223.83000*223.92000*223.82001
03/06/2007 10:30:00*223.83000*223.86000*223.89000*223.82001
03/06/2007 10:35:00*223.86000*224.00000*224.03000*223.86000
03/06/2007 10:40:00*224.00000*224.00000*224.03999*223.94000
03/06/2007 10:45:00*224.00000*223.92999*224.00999*223.92000
03/06/2007 10:50:00*223.92999*223.83000*223.94000*223.82001
03/06/2007 10:55:00*223.83000*223.77000*223.85001*223.73000
03/06/2007 11:00:00*223.77000*223.81000*223.84000*223.73000
03/06/2007 11:05:00*223.81000*223.89000*223.89000*223.78000
03/06/2007 11:10:00*223.89000*224.08000*224.11000*223.86000
03/06/2007 11:15:00*224.08000*224.07001*224.08000*224.02000
03/06/2007 11:20:00*224.07001*224.21001*224.23000*224.07001
03/06/2007 11:25:00*224.21001*224.22000*224.24001*224.19000
03/06/2007 11:30:00*224.22000*224.32001*224.32001*224.17999
03/06/2007 11:35:00*224.32001*224.23000*224.32001*224.22000
03/06/2007 11:40:00*224.23000*224.30000*224.30000*224.17999
03/06/2007 11:45:00*224.30000*224.42999*224.46001*224.30000
03/06/2007 11:50:00*224.42999*224.39999*224.48000*224.39999
03/06/2007 11:55:00*224.39999*224.36000*224.44000*224.35001
03/06/2007 12:00:00*224.36000*224.45000*224.46001*224.36000
03/06/2007 12:05:00*224.45000*224.53000*224.56000*224.45000
03/06/2007 12:10:00*224.53000*224.58000*224.59000*224.50999
03/06/2007 12:15:00*224.58000*224.61000*224.66000*224.58000
03/06/2007 12:20:00*224.61000*224.50000*224.62000*224.50000
03/06/2007 12:25:00*224.50000*224.53999*224.55000*224.49001
03/06/2007 12:30:00*224.53999*224.50999*224.57001*224.50000
03/06/2007 12:35:00*224.50999*224.47000*224.53000*224.42000
03/06/2007 12:40:00*224.47000*224.42999*224.47000*224.42999
03/06/2007 12:45:00*224.42999*224.39000*224.42999*224.36000
03/06/2007 12:50:00*224.39000*224.50000*224.53000*224.39000
03/06/2007 12:55:00*224.50000*224.49001*224.50999*224.45000
03/06/2007 13:00:00*224.49001*224.46001*224.50000*224.45000
03/06/2007 13:05:00*224.46001*224.45000*224.47000*224.45000
03/06/2007 13:10:00*224.45000*224.44000*224.46001*224.42999
03/06/2007 13:15:00*224.44000*224.47000*224.47000*224.44000
03/06/2007 13:20:00*224.47000*224.48000*224.48000*224.45000
03/06/2007 13:25:00*224.48000*224.47000*224.49001*224.45000
03/06/2007 13:30:00*224.47000*224.46001*224.48000*224.45000
03/06/2007 13:35:00*224.46001*224.50000*224.50000*224.45000
03/06/2007 13:40:00*224.50000*224.53999*224.56000*224.48000
03/06/2007 13:45:00*224.53999*224.55000*224.56000*224.50999
03/06/2007 13:50:00*224.55000*224.56000*224.56000*224.49001
03/06/2007 13:55:00*224.56000*224.48000*224.59000*224.48000
03/06/2007 14:00:00*224.48000*224.56000*224.57001*224.46001
03/06/2007 14:05:00*224.56000*224.66000*224.71001*224.55000
03/06/2007 14:10:00*224.66000*224.69000*224.74001*224.64000
03/06/2007 14:15:00*224.69000*224.69000*224.72000*224.67999
03/06/2007 14:20:00*224.69000*224.78000*224.85001*224.69000
03/06/2007 14:25:00*224.78000*224.86000*224.88000*224.77000
03/06/2007 14:30:00*224.86000*225.03999*225.07001*224.84000
03/06/2007 14:35:00*225.03999*225.06000*225.08000*225.03000
03/06/2007 14:40:00*225.06000*225.06000*225.10001*225.03999
03/06/2007 14:45:00*225.06000*225.02000*225.07001*225.00000
03/06/2007 14:50:00*225.02000*225.03000*225.06000*225.00000
03/06/2007 14:55:00*225.03000*225.05000*225.08000*225.00000
03/06/2007 15:00:00*225.05000*225.03999*225.09000*225.03999
03/06/2007 15:05:00*225.03999*225.02000*225.03999*224.97000
03/06/2007 15:10:00*225.02000*225.02000*225.06000*225.00999
03/06/2007 15:15:00*225.02000*225.13000*225.13000*225.02000
03/06/2007 15:20:00*225.13000*225.28000*225.28999*225.13000
03/06/2007 15:25:00*225.28000*225.34000*225.34000*225.27000
03/06/2007 15:30:00*225.34000*225.37000*225.39999*225.33000
03/06/2007 15:35:00*225.37000*225.39000*225.41000*225.36000
03/06/2007 15:40:00*225.39000*225.34000*225.41000*225.34000
03/06/2007 15:45:00*225.34000*225.34000*225.36000*225.33000
03/06/2007 15:50:00*225.34000*225.20000*225.34000*225.19000
03/06/2007 15:55:00*225.20000*225.16000*225.21001*225.10001
03/06/2007 16:00:00*225.16000*225.19000*225.20000*225.14000
03/06/2007 16:05:00*225.19000*225.17999*225.22000*225.14999
03/06/2007 16:10:00*225.17999*225.07001*225.17999*225.06000
03/06/2007 16:15:00*225.07001*225.02000*225.07001*224.99001
03/06/2007 16:20:00*225.02000*224.88000*225.06000*224.88000
03/06/2007 16:25:00*224.88000*224.99001*224.99001*224.78999
03/06/2007 16:30:00*224.99001*225.00000*225.00000*224.96001
03/06/2007 16:35:00*225.00000*224.99001*225.03000*224.99001
03/06/2007 16:40:00*224.99001*225.00999*225.05000*224.99001
03/06/2007 16:45:00*225.00999*224.97000*225.02000*224.92999
03/06/2007 16:50:00*224.97000*225.10001*225.11000*224.97000
03/06/2007 16:55:00*225.10001*225.09000*225.11000*225.08000
03/06/2007 17:00:00*225.09000*225.19000*225.19000*225.07001
