06/26/2007 18:05:00*246.17999*246.14999*246.19000*246.14999
06/26/2007 18:10:00*246.14999*246.14000*246.17000*246.14000
06/26/2007 18:15:00*246.14000*246.08000*246.14999*246.07001
06/26/2007 18:20:00*246.08000*246.05000*246.09000*246.05000
06/26/2007 18:25:00*246.05000*246.05000*246.08000*246.03000
06/26/2007 18:30:00*246.05000*246.06000*246.08000*246.03999
06/26/2007 18:35:00*246.06000*245.98000*246.07001*245.96001
06/26/2007 18:40:00*245.98000*246.05000*246.06000*245.98000
06/26/2007 18:45:00*246.05000*245.98000*246.05000*245.97000
06/26/2007 18:50:00*245.98000*245.89000*245.98000*245.89000
06/26/2007 18:55:00*245.89000*245.85001*245.91000*245.83000
06/26/2007 19:00:00*245.85001*245.85001*245.87000*245.83000
06/26/2007 19:05:00*245.85001*245.84000*245.87000*245.81000
06/26/2007 19:10:00*245.84000*245.70000*245.84000*245.69000
06/26/2007 19:15:00*245.70000*245.67999*245.71001*245.62000
06/26/2007 19:20:00*245.67999*245.66000*245.74001*245.59000
06/26/2007 19:25:00*245.66000*245.58000*245.67000*245.50000
06/26/2007 19:30:00*245.58000*245.50999*245.59000*245.49001
06/26/2007 19:35:00*245.50999*245.52000*245.57001*245.50999
06/26/2007 19:40:00*245.52000*245.55000*245.56000*245.47000
06/26/2007 19:45:00*245.55000*245.62000*245.62000*245.55000
06/26/2007 19:50:00*245.62000*245.67000*245.67999*245.57001
06/26/2007 19:55:00*245.67000*245.63000*245.67000*245.58000
06/26/2007 20:00:00*245.63000*245.64000*245.66000*245.59000
06/26/2007 20:05:00*245.64000*245.77000*245.78999*245.64000
06/26/2007 20:10:00*245.77000*245.89999*245.92999*245.75999
06/26/2007 20:15:00*245.89999*245.83000*245.89999*245.81000
06/26/2007 20:20:00*245.83000*245.74001*245.83000*245.72000
06/26/2007 20:25:00*245.74001*245.59000*245.78999*245.59000
06/26/2007 20:30:00*245.59000*245.57001*245.60001*245.53999
06/26/2007 20:35:00*245.57001*245.59000*245.62000*245.56000
06/26/2007 20:40:00*245.59000*245.66000*245.66000*245.59000
06/26/2007 20:45:00*245.66000*245.70000*245.70000*245.63000
06/26/2007 20:50:00*245.70000*245.73000*245.74001*245.66000
06/26/2007 20:55:00*245.73000*245.67000*245.74001*245.66000
06/26/2007 21:00:00*245.67000*245.72000*245.78000*245.64999
06/26/2007 21:05:00*245.72000*245.67000*245.78000*245.64999
06/26/2007 21:10:00*245.67000*245.78999*245.81000*245.67000
06/26/2007 21:15:00*245.78999*245.85001*245.85001*245.77000
06/26/2007 21:20:00*245.85001*245.82001*245.87000*245.81000
06/26/2007 21:25:00*245.82001*245.82001*245.83000*245.77000
06/26/2007 21:30:00*245.82001*245.74001*245.83000*245.72000
06/26/2007 21:35:00*245.74001*245.78999*245.80000*245.74001
06/26/2007 21:40:00*245.78999*245.75000*245.83000*245.74001
06/26/2007 21:45:00*245.75000*245.83000*245.83000*245.75000
06/26/2007 21:50:00*245.83000*245.80000*245.84000*245.78000
06/26/2007 21:55:00*245.80000*245.84000*245.87000*245.80000
06/26/2007 22:00:00*245.84000*245.89000*245.89000*245.82001
06/26/2007 22:05:00*245.89000*245.88000*245.91000*245.87000
06/26/2007 22:10:00*245.88000*245.89999*245.91000*245.87000
06/26/2007 22:15:00*245.89999*246.00999*246.00999*245.89999
06/26/2007 22:20:00*246.00999*246.05000*246.06000*246.00999
06/26/2007 22:25:00*246.05000*246.09000*246.11000*246.03999
06/26/2007 22:30:00*246.09000*246.08000*246.10001*246.08000
06/26/2007 22:35:00*246.08000*246.02000*246.08000*246.02000
06/26/2007 22:40:00*246.02000*245.98000*246.02000*245.96001
06/26/2007 22:45:00*245.98000*246.00999*246.00999*245.95000
06/26/2007 22:50:00*246.00999*245.95000*246.00999*245.92999
06/26/2007 22:55:00*245.95000*245.94000*245.96001*245.92999
06/26/2007 23:00:00*245.94000*245.88000*245.94000*245.86000
06/26/2007 23:05:00*245.88000*245.87000*245.88000*245.83000
06/26/2007 23:10:00*245.87000*245.86000*245.87000*245.83000
06/26/2007 23:15:00*245.86000*245.88000*245.89000*245.85001
06/26/2007 23:20:00*245.88000*245.92000*245.92000*245.87000
06/26/2007 23:25:00*245.92000*245.92999*245.96001*245.92000
06/26/2007 23:30:00*245.92999*245.89000*245.94000*245.88000
06/26/2007 23:35:00*245.89000*245.80000*245.89999*245.80000
06/26/2007 23:40:00*245.80000*245.72000*245.82001*245.69000
06/26/2007 23:45:00*245.72000*245.75000*245.77000*245.71001
06/26/2007 23:50:00*245.75000*245.72000*245.77000*245.71001
06/26/2007 23:55:00*245.72000*245.72000*245.73000*245.69000
06/27/2007 00:00:00*245.72000*245.59000*245.73000*245.59000
06/27/2007 00:05:00*245.59000*245.56000*245.59000*245.55000
06/27/2007 00:10:00*245.56000*245.58000*245.58000*245.49001
06/27/2007 00:15:00*245.58000*245.64999*245.66000*245.58000
06/27/2007 00:20:00*245.64999*245.61000*245.67000*245.58000
06/27/2007 00:25:00*245.61000*245.64000*245.67999*245.60001
06/27/2007 00:30:00*245.64000*245.62000*245.64999*245.59000
06/27/2007 00:35:00*245.62000*245.49001*245.62000*245.48000
06/27/2007 00:40:00*245.49001*245.60001*245.60001*245.35001
06/27/2007 00:45:00*245.60001*245.57001*245.62000*245.53000
06/27/2007 00:50:00*245.57001*245.56000*245.58000*245.55000
06/27/2007 00:55:00*245.56000*245.47000*245.56000*245.47000
06/27/2007 01:00:00*245.47000*245.38000*245.53000*245.38000
06/27/2007 01:05:00*245.38000*245.36000*245.39000*245.32001
06/27/2007 01:10:00*245.36000*245.35001*245.39000*245.32001
06/27/2007 01:15:00*245.35001*245.39999*245.41000*245.35001
06/27/2007 01:20:00*245.39999*245.58000*245.58000*245.39999
06/27/2007 01:25:00*245.58000*245.55000*245.59000*245.49001
06/27/2007 01:30:00*245.55000*245.53000*245.57001*245.52000
06/27/2007 01:35:00*245.53000*245.36000*245.53000*245.36000
06/27/2007 01:40:00*245.36000*245.32001*245.36000*245.28999
06/27/2007 01:45:00*245.32001*245.20000*245.32001*245.20000
06/27/2007 01:50:00*245.20000*245.07001*245.25000*245.03000
06/27/2007 01:55:00*245.07001*245.09000*245.17999*245.00999
06/27/2007 02:00:00*245.09000*244.97000*245.09000*244.95000
06/27/2007 02:05:00*244.97000*244.97000*244.98000*244.91000
06/27/2007 02:10:00*244.97000*244.70000*244.97000*244.69000
06/27/2007 02:15:00*244.70000*244.67000*244.83000*244.64999
06/27/2007 02:20:00*244.67000*244.77000*244.83000*244.64000
06/27/2007 02:25:00*244.77000*244.53000*244.78999*244.49001
06/27/2007 02:30:00*244.53000*244.25999*244.55000*244.25999
06/27/2007 02:35:00*244.25999*244.07001*244.27000*243.96001
06/27/2007 02:40:00*244.07001*244.25999*244.46001*244.07001
06/27/2007 02:45:00*244.25999*244.39999*244.42000*244.21001
06/27/2007 02:50:00*244.39999*244.38000*244.41000*244.33000
06/27/2007 02:55:00*244.38000*244.62000*244.67000*244.37000
06/27/2007 03:00:00*244.62000*244.73000*244.75000*244.48000
06/27/2007 03:05:00*244.73000*244.72000*244.74001*244.62000
06/27/2007 03:10:00*244.72000*244.53000*244.73000*244.53000
06/27/2007 03:15:00*244.53000*244.39000*244.53999*244.39000
06/27/2007 03:20:00*244.39000*244.16000*244.45000*244.05000
06/27/2007 03:25:00*244.16000*244.39999*244.44000*244.16000
06/27/2007 03:30:00*244.39999*244.27000*244.39999*244.24001
06/27/2007 03:35:00*244.27000*244.37000*244.47000*244.25999
06/27/2007 03:40:00*244.37000*244.31000*244.39000*244.28999
06/27/2007 03:45:00*244.31000*244.42000*244.44000*244.28999
06/27/2007 03:50:00*244.42000*244.42000*244.47000*244.38000
06/27/2007 03:55:00*244.42000*244.42999*244.49001*244.39999
06/27/2007 04:00:00*244.42999*244.46001*244.47000*244.39000
06/27/2007 04:05:00*244.46001*244.59000*244.62000*244.44000
06/27/2007 04:10:00*244.59000*244.56000*244.61000*244.53000
06/27/2007 04:15:00*244.56000*244.50999*244.57001*244.49001
06/27/2007 04:20:00*244.50999*244.42000*244.56000*244.42000
06/27/2007 04:25:00*244.42000*244.46001*244.52000*244.41000
06/27/2007 04:30:00*244.46001*244.46001*244.50000*244.44000
06/27/2007 04:35:00*244.46001*244.44000*244.50000*244.44000
06/27/2007 04:40:00*244.44000*244.46001*244.49001*244.42000
06/27/2007 04:45:00*244.46001*244.55000*244.57001*244.45000
06/27/2007 04:50:00*244.55000*244.47000*244.56000*244.45000
06/27/2007 04:55:00*244.47000*244.36000*244.48000*244.36000
06/27/2007 05:00:00*244.36000*244.33000*244.38000*244.28999
06/27/2007 05:05:00*244.33000*244.27000*244.35001*244.25999
06/27/2007 05:10:00*244.27000*244.31000*244.31000*244.20000
06/27/2007 05:15:00*244.31000*244.30000*244.35001*244.28000
06/27/2007 05:20:00*244.30000*244.22000*244.32001*244.22000
06/27/2007 05:25:00*244.22000*244.11000*244.22000*244.09000
06/27/2007 05:30:00*244.11000*244.12000*244.14999*244.07001
06/27/2007 05:35:00*244.12000*244.16000*244.16000*244.08000
06/27/2007 05:40:00*244.16000*244.36000*244.41000*244.16000
06/27/2007 05:45:00*244.36000*244.36000*244.39000*244.33000
06/27/2007 05:50:00*244.36000*244.41000*244.44000*244.36000
06/27/2007 05:55:00*244.41000*244.42000*244.48000*244.38000
06/27/2007 06:00:00*244.42000*244.31000*244.44000*244.31000
06/27/2007 06:05:00*244.31000*244.28000*244.35001*244.28000
06/27/2007 06:10:00*244.28000*244.32001*244.39999*244.25999
06/27/2007 06:15:00*244.32001*244.23000*244.35001*244.20000
06/27/2007 06:20:00*244.23000*244.28999*244.30000*244.23000
06/27/2007 06:25:00*244.28999*244.33000*244.34000*244.28000
06/27/2007 06:30:00*244.33000*244.31000*244.38000*244.30000
06/27/2007 06:35:00*244.31000*244.25000*244.32001*244.23000
06/27/2007 06:40:00*244.25000*244.16000*244.25000*244.14999
06/27/2007 06:45:00*244.16000*244.14000*244.19000*244.07001
06/27/2007 06:50:00*244.14000*244.32001*244.34000*244.06000
06/27/2007 06:55:00*244.32001*244.42999*244.42999*244.25000
06/27/2007 07:00:00*244.42999*244.42999*244.48000*244.39000
06/27/2007 07:05:00*244.42999*244.45000*244.48000*244.33000
06/27/2007 07:10:00*244.45000*244.42999*244.46001*244.39999
06/27/2007 07:15:00*244.42999*244.42999*244.52000*244.39999
06/27/2007 07:20:00*244.42999*244.39000*244.44000*244.31000
06/27/2007 07:25:00*244.39000*244.33000*244.41000*244.32001
06/27/2007 07:30:00*244.33000*244.42000*244.45000*244.31000
06/27/2007 07:35:00*244.42000*244.41000*244.47000*244.39999
06/27/2007 07:40:00*244.41000*244.48000*244.50000*244.41000
06/27/2007 07:45:00*244.48000*244.48000*244.56000*244.46001
06/27/2007 07:50:00*244.48000*244.52000*244.52000*244.45000
06/27/2007 07:55:00*244.52000*244.59000*244.62000*244.48000
06/27/2007 08:00:00*244.59000*244.66000*244.67000*244.55000
06/27/2007 08:05:00*244.66000*244.50999*244.67999*244.50000
06/27/2007 08:10:00*244.50999*244.50999*244.53999*244.44000
06/27/2007 08:15:00*244.50999*244.67000*244.67999*244.49001
06/27/2007 08:20:00*244.67000*244.60001*244.67999*244.58000
06/27/2007 08:25:00*244.60001*244.53999*244.60001*244.49001
06/27/2007 08:30:00*244.53999*244.52000*244.66000*244.50000
06/27/2007 08:35:00*244.52000*244.47000*244.61000*244.34000
06/27/2007 08:40:00*244.47000*244.37000*244.48000*244.30000
06/27/2007 08:45:00*244.37000*244.35001*244.37000*244.28999
06/27/2007 08:50:00*244.35001*244.32001*244.38000*244.28999
06/27/2007 08:55:00*244.32001*244.30000*244.34000*244.27000
06/27/2007 09:00:00*244.30000*244.03000*244.30000*244.02000
06/27/2007 09:05:00*244.03000*244.20000*244.21001*244.02000
06/27/2007 09:10:00*244.20000*244.28000*244.32001*244.20000
06/27/2007 09:15:00*244.28000*244.19000*244.28000*244.16000
06/27/2007 09:20:00*244.19000*244.21001*244.24001*244.19000
06/27/2007 09:25:00*244.21001*244.21001*244.23000*244.17000
06/27/2007 09:30:00*244.21001*244.24001*244.27000*244.21001
06/27/2007 09:35:00*244.24001*244.24001*244.28000*244.17999
06/27/2007 09:40:00*244.24001*244.35001*244.38000*244.24001
06/27/2007 09:45:00*244.35001*244.45000*244.46001*244.35001
06/27/2007 09:50:00*244.45000*244.56000*244.59000*244.42999
06/27/2007 09:55:00*244.56000*244.64000*244.69000*244.53000
06/27/2007 10:00:00*244.64000*244.48000*244.66000*244.45000
06/27/2007 10:05:00*244.48000*244.46001*244.53999*244.42000
06/27/2007 10:10:00*244.46001*244.38000*244.53000*244.33000
06/27/2007 10:15:00*244.38000*244.45000*244.46001*244.38000
06/27/2007 10:20:00*244.45000*244.39000*244.46001*244.36000
06/27/2007 10:25:00*244.39000*244.41000*244.48000*244.38000
06/27/2007 10:30:00*244.41000*244.42000*244.45000*244.39000
06/27/2007 10:35:00*244.42000*244.67999*244.71001*244.41000
06/27/2007 10:40:00*244.67999*244.61000*244.67999*244.56000
06/27/2007 10:45:00*244.61000*244.55000*244.61000*244.52000
06/27/2007 10:50:00*244.55000*244.46001*244.61000*244.42999
06/27/2007 10:55:00*244.46001*244.49001*244.53999*244.45000
06/27/2007 11:00:00*244.49001*244.50000*244.57001*244.48000
06/27/2007 11:05:00*244.50000*244.50999*244.59000*244.44000
06/27/2007 11:10:00*244.50999*244.52000*244.60001*244.49001
06/27/2007 11:15:00*244.52000*244.59000*244.59000*244.50000
06/27/2007 11:20:00*244.59000*244.64000*244.67999*244.59000
06/27/2007 11:25:00*244.64000*244.63000*244.71001*244.59000
06/27/2007 11:30:00*244.63000*244.56000*244.69000*244.52000
06/27/2007 11:35:00*244.56000*244.56000*244.59000*244.52000
06/27/2007 11:40:00*244.56000*244.52000*244.59000*244.52000
06/27/2007 11:45:00*244.52000*244.50000*244.53000*244.48000
06/27/2007 11:50:00*244.50000*244.52000*244.55000*244.47000
06/27/2007 11:55:00*244.52000*244.62000*244.64999*244.52000
06/27/2007 12:00:00*244.62000*244.58000*244.64999*244.57001
06/27/2007 12:05:00*244.58000*244.58000*244.61000*244.55000
06/27/2007 12:10:00*244.58000*244.63000*244.64000*244.58000
06/27/2007 12:15:00*244.63000*244.63000*244.69000*244.62000
06/27/2007 12:20:00*244.63000*244.64000*244.66000*244.59000
06/27/2007 12:25:00*244.64000*244.64000*244.66000*244.62000
06/27/2007 12:30:00*244.64000*244.60001*244.64999*244.58000
06/27/2007 12:35:00*244.60001*244.59000*244.61000*244.58000
06/27/2007 12:40:00*244.59000*244.70000*244.70000*244.59000
06/27/2007 12:45:00*244.70000*244.64000*244.72000*244.58000
06/27/2007 12:50:00*244.64000*244.62000*244.70000*244.62000
06/27/2007 12:55:00*244.62000*244.66000*244.67000*244.62000
06/27/2007 13:00:00*244.66000*244.71001*244.71001*244.63000
06/27/2007 13:05:00*244.71001*244.70000*244.71001*244.67000
06/27/2007 13:10:00*244.70000*244.70000*244.71001*244.64999
06/27/2007 13:15:00*244.70000*244.42999*244.72000*244.39000
06/27/2007 13:20:00*244.42999*244.39000*244.47000*244.38000
06/27/2007 13:25:00*244.39000*244.42000*244.47000*244.33000
06/27/2007 13:30:00*244.42000*244.39999*244.44000*244.39999
06/27/2007 13:35:00*244.39999*244.36000*244.41000*244.35001
06/27/2007 13:40:00*244.36000*244.36000*244.38000*244.33000
06/27/2007 13:45:00*244.36000*244.39000*244.39000*244.35001
06/27/2007 13:50:00*244.39000*244.39000*244.41000*244.35001
06/27/2007 13:55:00*244.39000*244.39999*244.42000*244.37000
06/27/2007 14:00:00*244.39999*244.36000*244.39999*244.32001
06/27/2007 14:05:00*244.36000*244.50999*244.50999*244.36000
06/27/2007 14:10:00*244.50999*244.44000*244.50999*244.44000
06/27/2007 14:15:00*244.44000*244.57001*244.59000*244.42999
06/27/2007 14:20:00*244.57001*244.63000*244.64999*244.55000
06/27/2007 14:25:00*244.63000*244.64999*244.67000*244.59000
06/27/2007 14:30:00*244.64999*244.64999*244.67000*244.62000
06/27/2007 14:35:00*244.64999*244.60001*244.66000*244.59000
06/27/2007 14:40:00*244.60001*244.64000*244.69000*244.59000
06/27/2007 14:45:00*244.64000*244.63000*244.66000*244.61000
06/27/2007 14:50:00*244.63000*244.53999*244.64999*244.53000
06/27/2007 14:55:00*244.53999*244.55000*244.56000*244.50000
06/27/2007 15:00:00*244.55000*244.55000*244.58000*244.52000
06/27/2007 15:05:00*244.55000*244.56000*244.56000*244.53999
06/27/2007 15:10:00*244.56000*244.64999*244.70000*244.56000
06/27/2007 15:15:00*244.64999*244.70000*244.74001*244.64999
06/27/2007 15:20:00*244.70000*244.73000*244.73000*244.69000
06/27/2007 15:25:00*244.73000*244.78999*244.78999*244.71001
06/27/2007 15:30:00*244.78999*244.96001*244.98000*244.78999
06/27/2007 15:35:00*244.96001*245.03000*245.03999*244.92999
06/27/2007 15:40:00*245.03000*244.96001*245.03999*244.92999
06/27/2007 15:45:00*244.96001*244.98000*244.99001*244.95000
06/27/2007 15:50:00*244.98000*245.00999*245.00999*244.97000
06/27/2007 15:55:00*245.00999*245.16000*245.16000*245.00000
06/27/2007 16:00:00*245.16000*245.13000*245.16000*245.12000
06/27/2007 16:05:00*245.13000*245.09000*245.14000*245.09000
06/27/2007 16:10:00*245.09000*245.14000*245.14999*245.08000
06/27/2007 16:15:00*245.14000*245.17999*245.17999*245.12000
06/27/2007 16:20:00*245.17999*245.16000*245.19000*245.14999
06/27/2007 16:25:00*245.16000*245.16000*245.17999*245.14000
06/27/2007 16:30:00*245.16000*245.17000*245.17999*245.14999
06/27/2007 16:35:00*245.17000*245.20000*245.22000*245.14999
06/27/2007 16:40:00*245.20000*245.28999*245.28999*245.19000
06/27/2007 16:45:00*245.28999*245.34000*245.41000*245.28000
06/27/2007 16:50:00*245.34000*245.42999*245.49001*245.34000
06/27/2007 16:55:00*245.42999*245.49001*245.50999*245.41000
06/27/2007 17:00:00*245.49001*245.53999*245.55000*245.47000
