06/26/2007 17:05:00*123.24000*123.22000*123.25000*123.22000
06/26/2007 17:10:00*123.22000*123.22000*123.23000*123.21000
06/26/2007 17:15:00*123.22000*123.24000*123.24000*123.21000
06/26/2007 17:20:00*123.24000*123.23000*123.25000*123.22000
06/26/2007 17:25:00*123.23000*123.21000*123.24000*123.19000
06/26/2007 17:30:00*123.21000*123.21000*123.21000*123.19000
06/26/2007 17:35:00*123.21000*123.17000*123.21000*123.16000
06/26/2007 17:40:00*123.17000*123.18000*123.21000*123.16000
06/26/2007 17:45:00*123.18000*123.18000*123.20000*123.16000
06/26/2007 17:50:00*123.18000*123.18000*123.20000*123.17000
06/26/2007 17:55:00*123.18000*123.20000*123.20000*123.17000
06/26/2007 18:00:00*123.20000*123.18000*123.21000*123.18000
06/26/2007 18:05:00*123.18000*123.18000*123.20000*123.17000
06/26/2007 18:10:00*123.18000*123.17000*123.19000*123.16000
06/26/2007 18:15:00*123.17000*123.16000*123.18000*123.15000
06/26/2007 18:20:00*123.16000*123.15000*123.17000*123.13000
06/26/2007 18:25:00*123.15000*123.16000*123.18000*123.15000
06/26/2007 18:30:00*123.16000*123.12000*123.17000*123.11000
06/26/2007 18:35:00*123.12000*123.15000*123.16000*123.12000
06/26/2007 18:40:00*123.15000*123.11000*123.15000*123.11000
06/26/2007 18:45:00*123.11000*123.06000*123.11000*123.06000
06/26/2007 18:50:00*123.06000*123.06000*123.08000*123.04000
06/26/2007 18:55:00*123.06000*123.05000*123.07000*123.03000
06/26/2007 19:00:00*123.05000*123.04000*123.06000*123.02000
06/26/2007 19:05:00*123.04000*122.99000*123.04000*122.97000
06/26/2007 19:10:00*122.99000*123.00000*123.01000*122.94000
06/26/2007 19:15:00*123.00000*123.00000*123.03000*122.96000
06/26/2007 19:20:00*123.00000*122.96000*123.01000*122.92000
06/26/2007 19:25:00*122.96000*122.92000*122.97000*122.91000
06/26/2007 19:30:00*122.92000*122.91000*122.94000*122.90000
06/26/2007 19:35:00*122.91000*122.92000*122.93000*122.88000
06/26/2007 19:40:00*122.92000*122.95000*122.95000*122.92000
06/26/2007 19:45:00*122.95000*122.96000*122.97000*122.91000
06/26/2007 19:50:00*122.96000*122.93000*122.96000*122.90000
06/26/2007 19:55:00*122.93000*122.93000*122.95000*122.91000
06/26/2007 20:00:00*122.93000*122.98000*122.99000*122.93000
06/26/2007 20:05:00*122.98000*123.04000*123.07000*122.98000
06/26/2007 20:10:00*123.04000*123.00000*123.04000*123.00000
06/26/2007 20:15:00*123.00000*122.98000*123.00000*122.95000
06/26/2007 20:20:00*122.98000*122.94000*123.00000*122.94000
06/26/2007 20:25:00*122.94000*122.93000*122.94000*122.91000
06/26/2007 20:30:00*122.93000*122.95000*122.97000*122.93000
06/26/2007 20:35:00*122.95000*122.98000*122.98000*122.95000
06/26/2007 20:40:00*122.98000*122.97000*122.98000*122.95000
06/26/2007 20:45:00*122.97000*122.99000*123.00000*122.95000
06/26/2007 20:50:00*122.99000*122.98000*122.99000*122.97000
06/26/2007 20:55:00*122.98000*122.97000*123.01000*122.97000
06/26/2007 21:00:00*122.97000*122.99000*123.00000*122.97000
06/26/2007 21:05:00*122.99000*123.03000*123.05000*122.98000
06/26/2007 21:10:00*123.03000*123.07000*123.07000*123.02000
06/26/2007 21:15:00*123.07000*123.06000*123.09000*123.04000
06/26/2007 21:20:00*123.06000*123.06000*123.06000*123.03000
06/26/2007 21:25:00*123.06000*123.01000*123.06000*123.01000
06/26/2007 21:30:00*123.01000*123.04000*123.04000*123.01000
06/26/2007 21:35:00*123.04000*123.01000*123.05000*123.00000
06/26/2007 21:40:00*123.01000*123.03000*123.04000*123.01000
06/26/2007 21:45:00*123.03000*123.01000*123.03000*123.01000
06/26/2007 21:50:00*123.01000*123.04000*123.06000*123.01000
06/26/2007 21:55:00*123.04000*123.07000*123.07000*123.03000
06/26/2007 22:00:00*123.07000*123.06000*123.07000*123.05000
06/26/2007 22:05:00*123.06000*123.07000*123.07000*123.05000
06/26/2007 22:10:00*123.07000*123.13000*123.13000*123.07000
06/26/2007 22:15:00*123.13000*123.15000*123.16000*123.13000
06/26/2007 22:20:00*123.15000*123.17000*123.18000*123.15000
06/26/2007 22:25:00*123.17000*123.16000*123.18000*123.16000
06/26/2007 22:30:00*123.16000*123.13000*123.16000*123.12000
06/26/2007 22:35:00*123.13000*123.10000*123.13000*123.09000
06/26/2007 22:40:00*123.10000*123.12000*123.12000*123.09000
06/26/2007 22:45:00*123.12000*123.09000*123.12000*123.07000
06/26/2007 22:50:00*123.09000*123.08000*123.09000*123.07000
06/26/2007 22:55:00*123.08000*123.05000*123.08000*123.04000
06/26/2007 23:00:00*123.05000*123.05000*123.06000*123.03000
06/26/2007 23:05:00*123.05000*123.04000*123.07000*123.03000
06/26/2007 23:10:00*123.04000*123.06000*123.06000*123.04000
06/26/2007 23:15:00*123.06000*123.09000*123.09000*123.06000
06/26/2007 23:20:00*123.09000*123.10000*123.11000*123.08000
06/26/2007 23:25:00*123.10000*123.08000*123.11000*123.07000
06/26/2007 23:30:00*123.08000*123.04000*123.08000*123.04000
06/26/2007 23:35:00*123.04000*123.01000*123.05000*123.00000
06/26/2007 23:40:00*123.01000*123.04000*123.05000*123.01000
06/26/2007 23:45:00*123.04000*123.02000*123.04000*123.01000
06/26/2007 23:50:00*123.02000*123.02000*123.02000*123.00000
06/26/2007 23:55:00*123.02000*122.94000*123.02000*122.94000
06/27/2007 00:00:00*122.94000*122.94000*122.96000*122.94000
06/27/2007 00:05:00*122.94000*122.95000*122.95000*122.92000
06/27/2007 00:10:00*122.95000*122.98000*122.99000*122.94000
06/27/2007 00:15:00*122.98000*122.97000*123.00000*122.94000
06/27/2007 00:20:00*122.97000*122.97000*122.97000*122.95000
06/27/2007 00:25:00*122.97000*122.95000*122.97000*122.93000
06/27/2007 00:30:00*122.95000*122.89000*122.95000*122.88000
06/27/2007 00:35:00*122.89000*122.93000*122.93000*122.81000
06/27/2007 00:40:00*122.93000*122.91000*122.93000*122.88000
06/27/2007 00:45:00*122.91000*122.90000*122.91000*122.90000
06/27/2007 00:50:00*122.90000*122.85000*122.90000*122.85000
06/27/2007 00:55:00*122.85000*122.82000*122.89000*122.81000
06/27/2007 01:00:00*122.82000*122.82000*122.83000*122.80000
06/27/2007 01:05:00*122.82000*122.81000*122.83000*122.79000
06/27/2007 01:10:00*122.81000*122.84000*122.84000*122.81000
06/27/2007 01:15:00*122.84000*122.93000*122.93000*122.84000
06/27/2007 01:20:00*122.93000*122.91000*122.94000*122.88000
06/27/2007 01:25:00*122.91000*122.91000*122.92000*122.89000
06/27/2007 01:30:00*122.91000*122.83000*122.91000*122.83000
06/27/2007 01:35:00*122.83000*122.82000*122.83000*122.80000
06/27/2007 01:40:00*122.82000*122.76000*122.82000*122.76000
06/27/2007 01:45:00*122.76000*122.70000*122.77000*122.68000
06/27/2007 01:50:00*122.70000*122.72000*122.76000*122.67000
06/27/2007 01:55:00*122.72000*122.68000*122.72000*122.65000
06/27/2007 02:00:00*122.68000*122.69000*122.70000*122.65000
06/27/2007 02:05:00*122.69000*122.55000*122.70000*122.54000
06/27/2007 02:10:00*122.55000*122.57000*122.62000*122.53000
06/27/2007 02:15:00*122.57000*122.61000*122.65000*122.56000
06/27/2007 02:20:00*122.61000*122.63000*122.67000*122.60000
06/27/2007 02:25:00*122.63000*122.55000*122.63000*122.55000
06/27/2007 02:30:00*122.55000*122.43000*122.56000*122.40000
06/27/2007 02:35:00*122.43000*122.51000*122.58000*122.41000
06/27/2007 02:40:00*122.51000*122.57000*122.59000*122.47000
06/27/2007 02:45:00*122.57000*122.57000*122.58000*122.54000
06/27/2007 02:50:00*122.57000*122.61000*122.64000*122.56000
06/27/2007 02:55:00*122.61000*122.65000*122.67000*122.56000
06/27/2007 03:00:00*122.65000*122.66000*122.68000*122.61000
06/27/2007 03:05:00*122.66000*122.59000*122.66000*122.59000
06/27/2007 03:10:00*122.59000*122.55000*122.60000*122.54000
06/27/2007 03:15:00*122.55000*122.49000*122.63000*122.45000
06/27/2007 03:20:00*122.49000*122.59000*122.61000*122.49000
06/27/2007 03:25:00*122.59000*122.52000*122.59000*122.50000
06/27/2007 03:30:00*122.52000*122.54000*122.61000*122.51000
06/27/2007 03:35:00*122.54000*122.52000*122.55000*122.51000
06/27/2007 03:40:00*122.52000*122.56000*122.57000*122.51000
06/27/2007 03:45:00*122.56000*122.58000*122.60000*122.55000
06/27/2007 03:50:00*122.58000*122.57000*122.61000*122.57000
06/27/2007 03:55:00*122.57000*122.58000*122.59000*122.55000
06/27/2007 04:00:00*122.58000*122.63000*122.64000*122.57000
06/27/2007 04:05:00*122.63000*122.61000*122.64000*122.59000
06/27/2007 04:10:00*122.61000*122.59000*122.61000*122.57000
06/27/2007 04:15:00*122.59000*122.57000*122.63000*122.57000
06/27/2007 04:20:00*122.57000*122.58000*122.61000*122.56000
06/27/2007 04:25:00*122.58000*122.56000*122.58000*122.56000
06/27/2007 04:30:00*122.56000*122.56000*122.58000*122.55000
06/27/2007 04:35:00*122.56000*122.57000*122.59000*122.55000
06/27/2007 04:40:00*122.57000*122.59000*122.59000*122.57000
06/27/2007 04:45:00*122.59000*122.58000*122.62000*122.57000
06/27/2007 04:50:00*122.58000*122.56000*122.59000*122.56000
06/27/2007 04:55:00*122.56000*122.55000*122.57000*122.53000
06/27/2007 05:00:00*122.55000*122.47000*122.56000*122.47000
06/27/2007 05:05:00*122.47000*122.50000*122.50000*122.45000
06/27/2007 05:10:00*122.50000*122.49000*122.51000*122.48000
06/27/2007 05:15:00*122.49000*122.49000*122.51000*122.48000
06/27/2007 05:20:00*122.49000*122.45000*122.49000*122.45000
06/27/2007 05:25:00*122.45000*122.46000*122.48000*122.45000
06/27/2007 05:30:00*122.46000*122.49000*122.50000*122.44000
06/27/2007 05:35:00*122.49000*122.54000*122.57000*122.49000
06/27/2007 05:40:00*122.54000*122.50000*122.55000*122.48000
06/27/2007 05:45:00*122.50000*122.53000*122.55000*122.48000
06/27/2007 05:50:00*122.53000*122.54000*122.58000*122.52000
06/27/2007 05:55:00*122.54000*122.51000*122.55000*122.50000
06/27/2007 06:00:00*122.51000*122.47000*122.52000*122.47000
06/27/2007 06:05:00*122.47000*122.46000*122.50000*122.46000
06/27/2007 06:10:00*122.46000*122.47000*122.50000*122.46000
06/27/2007 06:15:00*122.47000*122.49000*122.50000*122.47000
06/27/2007 06:20:00*122.49000*122.51000*122.52000*122.49000
06/27/2007 06:25:00*122.51000*122.50000*122.53000*122.49000
06/27/2007 06:30:00*122.50000*122.47000*122.50000*122.46000
06/27/2007 06:35:00*122.47000*122.42000*122.47000*122.42000
06/27/2007 06:40:00*122.42000*122.41000*122.43000*122.36000
06/27/2007 06:45:00*122.41000*122.46000*122.47000*122.38000
06/27/2007 06:50:00*122.46000*122.48000*122.48000*122.43000
06/27/2007 06:55:00*122.48000*122.46000*122.51000*122.46000
06/27/2007 07:00:00*122.46000*122.43000*122.47000*122.41000
06/27/2007 07:05:00*122.43000*122.45000*122.45000*122.43000
06/27/2007 07:10:00*122.45000*122.44000*122.46000*122.44000
06/27/2007 07:15:00*122.44000*122.44000*122.45000*122.41000
06/27/2007 07:20:00*122.44000*122.44000*122.44000*122.41000
06/27/2007 07:25:00*122.44000*122.48000*122.49000*122.43000
06/27/2007 07:30:00*122.48000*122.46000*122.48000*122.44000
06/27/2007 07:35:00*122.46000*122.49000*122.50000*122.46000
06/27/2007 07:40:00*122.49000*122.51000*122.54000*122.48000
06/27/2007 07:45:00*122.51000*122.52000*122.53000*122.48000
06/27/2007 07:50:00*122.52000*122.56000*122.58000*122.52000
06/27/2007 07:55:00*122.56000*122.61000*122.62000*122.56000
06/27/2007 08:00:00*122.61000*122.53000*122.63000*122.52000
06/27/2007 08:05:00*122.53000*122.52000*122.54000*122.49000
06/27/2007 08:10:00*122.52000*122.54000*122.55000*122.49000
06/27/2007 08:15:00*122.54000*122.50000*122.55000*122.50000
06/27/2007 08:20:00*122.50000*122.42000*122.50000*122.41000
06/27/2007 08:25:00*122.42000*122.42000*122.45000*122.41000
06/27/2007 08:30:00*122.42000*122.35000*122.42000*122.31000
06/27/2007 08:35:00*122.35000*122.32000*122.36000*122.29000
06/27/2007 08:40:00*122.32000*122.34000*122.35000*122.32000
06/27/2007 08:45:00*122.34000*122.35000*122.36000*122.32000
06/27/2007 08:50:00*122.35000*122.31000*122.37000*122.31000
06/27/2007 08:55:00*122.31000*122.22000*122.33000*122.22000
06/27/2007 09:00:00*122.22000*122.28000*122.29000*122.22000
06/27/2007 09:05:00*122.28000*122.33000*122.35000*122.28000
06/27/2007 09:10:00*122.33000*122.29000*122.33000*122.26000
06/27/2007 09:15:00*122.29000*122.29000*122.31000*122.28000
06/27/2007 09:20:00*122.29000*122.28000*122.29000*122.27000
06/27/2007 09:25:00*122.28000*122.30000*122.30000*122.28000
06/27/2007 09:30:00*122.30000*122.30000*122.32000*122.26000
06/27/2007 09:35:00*122.30000*122.36000*122.37000*122.29000
06/27/2007 09:40:00*122.36000*122.40000*122.41000*122.36000
06/27/2007 09:45:00*122.40000*122.44000*122.46000*122.40000
06/27/2007 09:50:00*122.44000*122.51000*122.54000*122.43000
06/27/2007 09:55:00*122.51000*122.42000*122.52000*122.40000
06/27/2007 10:00:00*122.42000*122.42000*122.45000*122.40000
06/27/2007 10:05:00*122.42000*122.39000*122.45000*122.36000
06/27/2007 10:10:00*122.39000*122.40000*122.42000*122.36000
06/27/2007 10:15:00*122.40000*122.35000*122.40000*122.34000
06/27/2007 10:20:00*122.35000*122.39000*122.39000*122.35000
06/27/2007 10:25:00*122.39000*122.40000*122.40000*122.37000
06/27/2007 10:30:00*122.40000*122.50000*122.52000*122.39000
06/27/2007 10:35:00*122.50000*122.49000*122.51000*122.47000
06/27/2007 10:40:00*122.49000*122.46000*122.49000*122.45000
06/27/2007 10:45:00*122.46000*122.45000*122.49000*122.42000
06/27/2007 10:50:00*122.45000*122.48000*122.50000*122.45000
06/27/2007 10:55:00*122.48000*122.46000*122.50000*122.45000
06/27/2007 11:00:00*122.46000*122.45000*122.48000*122.40000
06/27/2007 11:05:00*122.45000*122.51000*122.51000*122.44000
06/27/2007 11:10:00*122.51000*122.56000*122.56000*122.51000
06/27/2007 11:15:00*122.56000*122.54000*122.61000*122.53000
06/27/2007 11:20:00*122.54000*122.54000*122.56000*122.51000
06/27/2007 11:25:00*122.54000*122.51000*122.57000*122.50000
06/27/2007 11:30:00*122.51000*122.49000*122.51000*122.47000
06/27/2007 11:35:00*122.49000*122.46000*122.50000*122.45000
06/27/2007 11:40:00*122.46000*122.47000*122.48000*122.45000
06/27/2007 11:45:00*122.47000*122.48000*122.49000*122.46000
06/27/2007 11:50:00*122.48000*122.50000*122.51000*122.48000
06/27/2007 11:55:00*122.50000*122.51000*122.52000*122.49000
06/27/2007 12:00:00*122.51000*122.52000*122.54000*122.51000
06/27/2007 12:05:00*122.52000*122.53000*122.53000*122.52000
06/27/2007 12:10:00*122.53000*122.50000*122.54000*122.50000
06/27/2007 12:15:00*122.50000*122.50000*122.52000*122.49000
06/27/2007 12:20:00*122.50000*122.51000*122.52000*122.50000
06/27/2007 12:25:00*122.51000*122.50000*122.52000*122.49000
06/27/2007 12:30:00*122.50000*122.50000*122.51000*122.49000
06/27/2007 12:35:00*122.50000*122.54000*122.54000*122.50000
06/27/2007 12:40:00*122.54000*122.52000*122.54000*122.49000
06/27/2007 12:45:00*122.52000*122.51000*122.54000*122.51000
06/27/2007 12:50:00*122.51000*122.51000*122.51000*122.50000
06/27/2007 12:55:00*122.51000*122.51000*122.51000*122.49000
06/27/2007 13:00:00*122.51000*122.50000*122.51000*122.49000
06/27/2007 13:05:00*122.50000*122.46000*122.50000*122.46000
06/27/2007 13:10:00*122.46000*122.32000*122.47000*122.29000
06/27/2007 13:15:00*122.32000*122.30000*122.33000*122.29000
06/27/2007 13:20:00*122.30000*122.36000*122.37000*122.28000
06/27/2007 13:25:00*122.36000*122.35000*122.36000*122.34000
06/27/2007 13:30:00*122.35000*122.33000*122.35000*122.33000
06/27/2007 13:35:00*122.33000*122.33000*122.34000*122.31000
06/27/2007 13:40:00*122.33000*122.35000*122.35000*122.33000
06/27/2007 13:45:00*122.35000*122.34000*122.36000*122.32000
06/27/2007 13:50:00*122.34000*122.34000*122.36000*122.32000
06/27/2007 13:55:00*122.34000*122.30000*122.34000*122.29000
06/27/2007 14:00:00*122.30000*122.35000*122.35000*122.30000
06/27/2007 14:05:00*122.35000*122.33000*122.35000*122.32000
06/27/2007 14:10:00*122.33000*122.40000*122.41000*122.33000
06/27/2007 14:15:00*122.40000*122.42000*122.42000*122.39000
06/27/2007 14:20:00*122.42000*122.45000*122.46000*122.41000
06/27/2007 14:25:00*122.45000*122.44000*122.46000*122.43000
06/27/2007 14:30:00*122.44000*122.42000*122.45000*122.41000
06/27/2007 14:35:00*122.42000*122.47000*122.49000*122.42000
06/27/2007 14:40:00*122.47000*122.45000*122.48000*122.44000
06/27/2007 14:45:00*122.45000*122.42000*122.46000*122.40000
06/27/2007 14:50:00*122.42000*122.41000*122.42000*122.39000
06/27/2007 14:55:00*122.41000*122.41000*122.42000*122.40000
06/27/2007 15:00:00*122.41000*122.43000*122.43000*122.41000
06/27/2007 15:05:00*122.43000*122.48000*122.50000*122.43000
06/27/2007 15:10:00*122.48000*122.49000*122.51000*122.47000
06/27/2007 15:15:00*122.49000*122.52000*122.52000*122.49000
06/27/2007 15:20:00*122.52000*122.53000*122.54000*122.50000
06/27/2007 15:25:00*122.53000*122.63000*122.64000*122.53000
06/27/2007 15:30:00*122.63000*122.65000*122.66000*122.61000
06/27/2007 15:35:00*122.65000*122.63000*122.66000*122.61000
06/27/2007 15:40:00*122.63000*122.63000*122.63000*122.62000
06/27/2007 15:45:00*122.63000*122.62000*122.63000*122.62000
06/27/2007 15:50:00*122.62000*122.66000*122.67000*122.62000
06/27/2007 15:55:00*122.66000*122.64000*122.66000*122.64000
06/27/2007 16:00:00*122.64000*122.61000*122.65000*122.61000
06/27/2007 16:05:00*122.61000*122.65000*122.66000*122.61000
06/27/2007 16:10:00*122.65000*122.68000*122.68000*122.64000
06/27/2007 16:15:00*122.68000*122.67000*122.69000*122.65000
06/27/2007 16:20:00*122.67000*122.68000*122.68000*122.65000
06/27/2007 16:25:00*122.68000*122.67000*122.70000*122.67000
06/27/2007 16:30:00*122.67000*122.68000*122.70000*122.67000
06/27/2007 16:35:00*122.68000*122.72000*122.73000*122.67000
06/27/2007 16:40:00*122.72000*122.75000*122.80000*122.72000
06/27/2007 16:45:00*122.75000*122.77000*122.82000*122.75000
06/27/2007 16:50:00*122.77000*122.78000*122.80000*122.76000
06/27/2007 16:55:00*122.78000*122.82000*122.83000*122.78000
06/27/2007 17:00:00*122.82000*122.85000*122.86000*122.78000
