05/24/2007 17:05:00*162.99001*163.00000*163.00000*162.97000
05/24/2007 17:10:00*163.00000*162.99001*163.00999*162.98000
05/24/2007 17:15:00*162.99001*162.99001*163.00000*162.98000
05/24/2007 17:20:00*162.99001*162.97000*162.99001*162.96001
05/24/2007 17:25:00*162.97000*162.98000*162.99001*162.95000
05/24/2007 17:30:00*162.98000*162.98000*162.99001*162.97000
05/24/2007 17:35:00*162.98000*162.99001*163.02000*162.96001
05/24/2007 17:40:00*162.99001*163.06000*163.06000*162.99001
05/24/2007 17:45:00*163.06000*163.09000*163.09000*163.03999
05/24/2007 17:50:00*163.09000*163.08000*163.09000*163.05000
05/24/2007 17:55:00*163.08000*163.08000*163.09000*163.08000
05/24/2007 18:00:00*163.08000*163.02000*163.08000*163.00999
05/24/2007 18:05:00*163.02000*163.00999*163.03000*163.00000
05/24/2007 18:10:00*163.00999*162.98000*163.00999*162.95000
05/24/2007 18:15:00*162.98000*162.89999*163.00999*162.89999
05/24/2007 18:20:00*162.89999*162.92999*162.94000*162.89000
05/24/2007 18:25:00*162.92999*162.92000*162.94000*162.91000
05/24/2007 18:30:00*162.92000*162.92000*162.92000*162.89999
05/24/2007 18:35:00*162.92000*162.96001*162.96001*162.91000
05/24/2007 18:40:00*162.96001*162.97000*162.98000*162.94000
05/24/2007 18:45:00*162.97000*162.97000*163.00999*162.95000
05/24/2007 18:50:00*162.97000*162.92999*162.97000*162.91000
05/24/2007 18:55:00*162.92999*162.97000*162.98000*162.92999
05/24/2007 19:00:00*162.97000*162.96001*162.97000*162.94000
05/24/2007 19:05:00*162.96001*162.92000*162.96001*162.91000
05/24/2007 19:10:00*162.92000*162.89000*162.92999*162.88000
05/24/2007 19:15:00*162.89000*162.94000*162.95000*162.89000
05/24/2007 19:20:00*162.94000*162.96001*162.97000*162.92999
05/24/2007 19:25:00*162.96001*162.99001*163.00000*162.95000
05/24/2007 19:30:00*162.99001*162.95000*163.11000*162.91000
05/24/2007 19:35:00*162.95000*162.69000*162.95000*162.64999
05/24/2007 19:40:00*162.69000*162.70000*162.74001*162.63000
05/24/2007 19:45:00*162.70000*162.74001*162.75999*162.67999
05/24/2007 19:50:00*162.74001*162.75999*162.77000*162.70000
05/24/2007 19:55:00*162.75999*162.82001*162.82001*162.75999
05/24/2007 20:00:00*162.82001*162.77000*162.84000*162.77000
05/24/2007 20:05:00*162.77000*162.75000*162.78999*162.74001
05/24/2007 20:10:00*162.75000*162.75000*162.77000*162.74001
05/24/2007 20:15:00*162.75000*162.74001*162.75999*162.72000
05/24/2007 20:20:00*162.74001*162.67000*162.75000*162.67000
05/24/2007 20:25:00*162.67000*162.67000*162.70000*162.64999
05/24/2007 20:30:00*162.67000*162.61000*162.67000*162.60001
05/24/2007 20:35:00*162.61000*162.48000*162.61000*162.47000
05/24/2007 20:40:00*162.48000*162.55000*162.57001*162.47000
05/24/2007 20:45:00*162.55000*162.50999*162.55000*162.50000
05/24/2007 20:50:00*162.50999*162.53000*162.55000*162.50999
05/24/2007 20:55:00*162.53000*162.53999*162.60001*162.53000
05/24/2007 21:00:00*162.53999*162.39000*162.53999*162.39000
05/24/2007 21:05:00*162.39000*162.28999*162.39999*162.25999
05/24/2007 21:10:00*162.28999*162.19000*162.32001*162.17999
05/24/2007 21:15:00*162.19000*162.28999*162.28999*162.19000
05/24/2007 21:20:00*162.28999*162.28000*162.28999*162.24001
05/24/2007 21:25:00*162.28000*162.37000*162.38000*162.25999
05/24/2007 21:30:00*162.37000*162.39000*162.41000*162.34000
05/24/2007 21:35:00*162.39000*162.45000*162.46001*162.37000
05/24/2007 21:40:00*162.45000*162.35001*162.49001*162.35001
05/24/2007 21:45:00*162.35001*162.33000*162.36000*162.31000
05/24/2007 21:50:00*162.33000*162.42999*162.44000*162.33000
05/24/2007 21:55:00*162.42999*162.46001*162.47000*162.42000
05/24/2007 22:00:00*162.46001*162.47000*162.50000*162.42999
05/24/2007 22:05:00*162.47000*162.49001*162.50000*162.46001
05/24/2007 22:10:00*162.49001*162.50999*162.52000*162.48000
05/24/2007 22:15:00*162.50999*162.53000*162.53999*162.50000
05/24/2007 22:20:00*162.53000*162.59000*162.59000*162.52000
05/24/2007 22:25:00*162.59000*162.53999*162.60001*162.53000
05/24/2007 22:30:00*162.53999*162.56000*162.57001*162.53999
05/24/2007 22:35:00*162.56000*162.59000*162.60001*162.53999
05/24/2007 22:40:00*162.59000*162.52000*162.59000*162.50999
05/24/2007 22:45:00*162.52000*162.50999*162.52000*162.50000
05/24/2007 22:50:00*162.50999*162.52000*162.53999*162.50000
05/24/2007 22:55:00*162.52000*162.53999*162.55000*162.50000
05/24/2007 23:00:00*162.53999*162.57001*162.57001*162.53000
05/24/2007 23:05:00*162.57001*162.56000*162.59000*162.55000
05/24/2007 23:10:00*162.56000*162.53000*162.56000*162.53000
05/24/2007 23:15:00*162.53000*162.53999*162.53999*162.50999
05/24/2007 23:20:00*162.53999*162.53999*162.56000*162.53000
05/24/2007 23:25:00*162.53999*162.50999*162.55000*162.50999
05/24/2007 23:30:00*162.50999*162.53000*162.53000*162.50999
05/24/2007 23:35:00*162.53000*162.52000*162.53000*162.52000
05/24/2007 23:40:00*162.52000*162.50999*162.53999*162.50000
05/24/2007 23:45:00*162.50999*162.53000*162.53000*162.50000
05/24/2007 23:50:00*162.53000*162.56000*162.57001*162.52000
05/24/2007 23:55:00*162.56000*162.52000*162.56000*162.50000
05/25/2007 00:00:00*162.52000*162.50000*162.53999*162.50000
05/25/2007 00:05:00*162.50000*162.48000*162.50000*162.47000
05/25/2007 00:10:00*162.48000*162.49001*162.52000*162.47000
05/25/2007 00:15:00*162.49001*162.42999*162.49001*162.42999
05/25/2007 00:20:00*162.42999*162.50000*162.50000*162.42999
05/25/2007 00:25:00*162.50000*162.52000*162.52000*162.47000
05/25/2007 00:30:00*162.52000*162.53000*162.55000*162.50999
05/25/2007 00:35:00*162.53000*162.52000*162.55000*162.52000
05/25/2007 00:40:00*162.52000*162.56000*162.56000*162.52000
05/25/2007 00:45:00*162.56000*162.56000*162.56000*162.53999
05/25/2007 00:50:00*162.56000*162.53999*162.57001*162.53000
05/25/2007 00:55:00*162.53999*162.55000*162.55000*162.52000
05/25/2007 01:00:00*162.55000*162.57001*162.58000*162.53999
05/25/2007 01:05:00*162.57001*162.57001*162.58000*162.55000
05/25/2007 01:10:00*162.57001*162.59000*162.60001*162.56000
05/25/2007 01:15:00*162.59000*162.61000*162.63000*162.58000
05/25/2007 01:20:00*162.61000*162.70000*162.74001*162.61000
05/25/2007 01:25:00*162.70000*162.67000*162.72000*162.64000
05/25/2007 01:30:00*162.67000*162.73000*162.75999*162.67000
05/25/2007 01:35:00*162.73000*162.75000*162.75000*162.70000
05/25/2007 01:40:00*162.75000*162.72000*162.78000*162.70000
05/25/2007 01:45:00*162.72000*162.74001*162.78000*162.72000
05/25/2007 01:50:00*162.74001*162.74001*162.75000*162.67999
05/25/2007 01:55:00*162.74001*162.73000*162.77000*162.70000
05/25/2007 02:00:00*162.73000*162.82001*162.82001*162.72000
05/25/2007 02:05:00*162.82001*162.78999*162.85001*162.78999
05/25/2007 02:10:00*162.78999*162.80000*162.82001*162.77000
05/25/2007 02:15:00*162.80000*162.85001*162.85001*162.78000
05/25/2007 02:20:00*162.85001*162.89000*162.89999*162.84000
05/25/2007 02:25:00*162.89000*163.05000*163.06000*162.87000
05/25/2007 02:30:00*163.05000*163.06000*163.11000*163.00999
05/25/2007 02:35:00*163.06000*163.00000*163.07001*162.99001
05/25/2007 02:40:00*163.00000*163.03999*163.03999*162.98000
05/25/2007 02:45:00*163.03999*163.08000*163.14999*163.02000
05/25/2007 02:50:00*163.08000*163.07001*163.09000*163.03000
05/25/2007 02:55:00*163.07001*163.08000*163.09000*163.05000
05/25/2007 03:00:00*163.08000*163.12000*163.19000*163.07001
05/25/2007 03:05:00*163.12000*163.05000*163.13000*163.03000
05/25/2007 03:10:00*163.05000*163.02000*163.05000*163.00000
05/25/2007 03:15:00*163.02000*163.00000*163.03000*162.98000
05/25/2007 03:20:00*163.00000*163.00000*163.02000*162.95000
05/25/2007 03:25:00*163.00000*163.03999*163.05000*162.98000
05/25/2007 03:30:00*163.03999*163.00999*163.05000*162.99001
05/25/2007 03:35:00*163.00999*163.03999*163.05000*162.98000
05/25/2007 03:40:00*163.03999*163.03000*163.11000*163.03000
05/25/2007 03:45:00*163.03000*163.05000*163.06000*163.00999
05/25/2007 03:50:00*163.05000*163.02000*163.05000*163.00000
05/25/2007 03:55:00*163.02000*163.06000*163.09000*163.02000
05/25/2007 04:00:00*163.06000*163.03000*163.07001*163.00999
05/25/2007 04:05:00*163.03000*162.94000*163.03000*162.92999
05/25/2007 04:10:00*162.94000*162.94000*162.95000*162.92000
05/25/2007 04:15:00*162.94000*162.97000*163.00999*162.94000
05/25/2007 04:20:00*162.97000*162.96001*162.98000*162.96001
05/25/2007 04:25:00*162.96001*162.96001*162.98000*162.95000
05/25/2007 04:30:00*162.96001*162.98000*162.98000*162.96001
05/25/2007 04:35:00*162.98000*163.00999*163.03999*162.96001
05/25/2007 04:40:00*163.00999*163.07001*163.08000*162.99001
05/25/2007 04:45:00*163.07001*163.17000*163.19000*163.06000
05/25/2007 04:50:00*163.17000*163.10001*163.17999*163.08000
05/25/2007 04:55:00*163.10001*163.03999*163.10001*163.00999
05/25/2007 05:00:00*163.03999*163.02000*163.05000*162.99001
05/25/2007 05:05:00*163.02000*163.05000*163.06000*163.00999
05/25/2007 05:10:00*163.05000*163.03999*163.05000*163.02000
05/25/2007 05:15:00*163.03999*163.05000*163.06000*163.03999
05/25/2007 05:20:00*163.05000*163.13000*163.13000*163.03999
05/25/2007 05:25:00*163.13000*163.09000*163.13000*163.08000
05/25/2007 05:30:00*163.09000*163.14000*163.21001*163.08000
05/25/2007 05:35:00*163.14000*163.14000*163.17000*163.12000
05/25/2007 05:40:00*163.14000*163.13000*163.16000*163.12000
05/25/2007 05:45:00*163.13000*163.11000*163.14000*163.10001
05/25/2007 05:50:00*163.11000*163.08000*163.12000*163.08000
05/25/2007 05:55:00*163.08000*163.09000*163.10001*163.07001
05/25/2007 06:00:00*163.09000*163.13000*163.14000*163.08000
05/25/2007 06:05:00*163.13000*163.14000*163.14999*163.13000
05/25/2007 06:10:00*163.14000*163.14999*163.17999*163.13000
05/25/2007 06:15:00*163.14999*163.14999*163.16000*163.13000
05/25/2007 06:20:00*163.14999*163.17999*163.17999*163.14999
05/25/2007 06:25:00*163.17999*163.14999*163.19000*163.14000
05/25/2007 06:30:00*163.14999*163.22000*163.23000*163.14999
05/25/2007 06:35:00*163.22000*163.17000*163.23000*163.16000
05/25/2007 06:40:00*163.17000*163.14999*163.17000*163.14000
05/25/2007 06:45:00*163.14999*163.17999*163.20000*163.14999
05/25/2007 06:50:00*163.17999*163.41000*163.44000*163.17000
05/25/2007 06:55:00*163.41000*163.50999*163.60001*163.39999
05/25/2007 07:00:00*163.50999*163.50999*163.56000*163.50000
05/25/2007 07:05:00*163.50999*163.47000*163.53000*163.47000
05/25/2007 07:10:00*163.47000*163.46001*163.49001*163.44000
05/25/2007 07:15:00*163.46001*163.47000*163.48000*163.44000
05/25/2007 07:20:00*163.47000*163.49001*163.50999*163.47000
05/25/2007 07:25:00*163.49001*163.50999*163.50999*163.47000
05/25/2007 07:30:00*163.50999*163.50000*163.53999*163.49001
05/25/2007 07:35:00*163.50000*163.52000*163.53000*163.48000
05/25/2007 07:40:00*163.52000*163.50999*163.56000*163.48000
05/25/2007 07:45:00*163.50999*163.46001*163.52000*163.45000
05/25/2007 07:50:00*163.46001*163.44000*163.46001*163.44000
05/25/2007 07:55:00*163.44000*163.44000*163.45000*163.42999
05/25/2007 08:00:00*163.44000*163.46001*163.47000*163.42000
05/25/2007 08:05:00*163.46001*163.52000*163.53000*163.46001
05/25/2007 08:10:00*163.52000*163.47000*163.55000*163.46001
05/25/2007 08:15:00*163.47000*163.50000*163.50999*163.46001
05/25/2007 08:20:00*163.50000*163.53000*163.56000*163.48000
05/25/2007 08:25:00*163.53000*163.53999*163.55000*163.52000
05/25/2007 08:30:00*163.53999*163.56000*163.57001*163.53999
05/25/2007 08:35:00*163.56000*163.53999*163.56000*163.53000
05/25/2007 08:40:00*163.53999*163.53000*163.55000*163.53000
05/25/2007 08:45:00*163.53000*163.53000*163.53999*163.52000
05/25/2007 08:50:00*163.53000*163.55000*163.58000*163.53000
05/25/2007 08:55:00*163.55000*163.58000*163.64000*163.53999
05/25/2007 09:00:00*163.58000*163.58000*163.60001*163.57001
05/25/2007 09:05:00*163.58000*163.56000*163.58000*163.55000
05/25/2007 09:10:00*163.56000*163.56000*163.57001*163.50999
05/25/2007 09:15:00*163.56000*163.55000*163.58000*163.55000
05/25/2007 09:20:00*163.55000*163.53999*163.56000*163.52000
05/25/2007 09:25:00*163.53999*163.59000*163.59000*163.53000
05/25/2007 09:30:00*163.59000*163.59000*163.60001*163.53999
05/25/2007 09:35:00*163.59000*163.59000*163.60001*163.58000
05/25/2007 09:40:00*163.59000*163.58000*163.59000*163.55000
05/25/2007 09:45:00*163.58000*163.57001*163.58000*163.56000
05/25/2007 09:50:00*163.57001*163.52000*163.58000*163.50000
05/25/2007 09:55:00*163.52000*163.48000*163.53999*163.48000
05/25/2007 10:00:00*163.48000*163.59000*163.61000*163.48000
05/25/2007 10:05:00*163.59000*163.70000*163.73000*163.53999
05/25/2007 10:10:00*163.70000*163.72000*163.77000*163.69000
05/25/2007 10:15:00*163.72000*163.73000*163.75000*163.69000
05/25/2007 10:20:00*163.73000*163.69000*163.75000*163.69000
05/25/2007 10:25:00*163.69000*163.71001*163.71001*163.67000
05/25/2007 10:30:00*163.71001*163.72000*163.74001*163.70000
05/25/2007 10:35:00*163.72000*163.69000*163.73000*163.67999
05/25/2007 10:40:00*163.69000*163.69000*163.72000*163.67999
05/25/2007 10:45:00*163.69000*163.69000*163.72000*163.67000
05/25/2007 10:50:00*163.69000*163.70000*163.72000*163.67000
05/25/2007 10:55:00*163.70000*163.67999*163.73000*163.67000
05/25/2007 11:00:00*163.67999*163.75000*163.75000*163.67000
05/25/2007 11:05:00*163.75000*163.70000*163.75000*163.67999
05/25/2007 11:10:00*163.70000*163.70000*163.71001*163.67999
05/25/2007 11:15:00*163.70000*163.71001*163.72000*163.67999
05/25/2007 11:20:00*163.71001*163.72000*163.72000*163.69000
05/25/2007 11:25:00*163.72000*163.67999*163.72000*163.67999
05/25/2007 11:30:00*163.67999*163.72000*163.73000*163.67999
05/25/2007 11:35:00*163.72000*163.69000*163.74001*163.69000
05/25/2007 11:40:00*163.69000*163.71001*163.71001*163.66000
05/25/2007 11:45:00*163.71001*163.71001*163.72000*163.70000
05/25/2007 11:50:00*163.71001*163.70000*163.71001*163.69000
05/25/2007 11:55:00*163.70000*163.72000*163.74001*163.70000
05/25/2007 12:00:00*163.72000*163.73000*163.74001*163.71001
05/25/2007 12:05:00*163.73000*163.73000*163.75000*163.71001
05/25/2007 12:10:00*163.73000*163.72000*163.74001*163.71001
05/25/2007 12:15:00*163.72000*163.72000*163.72000*163.70000
05/25/2007 12:20:00*163.72000*163.75000*163.75999*163.71001
05/25/2007 12:25:00*163.75000*163.71001*163.75000*163.69000
05/25/2007 12:30:00*163.71001*163.71001*163.72000*163.70000
05/25/2007 12:35:00*163.71001*163.72000*163.73000*163.71001
05/25/2007 12:40:00*163.72000*163.71001*163.72000*163.70000
05/25/2007 12:45:00*163.71001*163.71001*163.72000*163.71001
05/25/2007 12:50:00*163.71001*163.72000*163.72000*163.71001
05/25/2007 12:55:00*163.72000*163.71001*163.74001*163.70000
05/25/2007 13:00:00*163.71001*163.70000*163.73000*163.69000
05/25/2007 13:05:00*163.70000*163.67000*163.70000*163.67000
05/25/2007 13:10:00*163.67000*163.69000*163.69000*163.66000
05/25/2007 13:15:00*163.69000*163.67999*163.69000*163.67000
05/25/2007 13:20:00*163.67999*163.70000*163.71001*163.67999
05/25/2007 13:25:00*163.70000*163.71001*163.72000*163.70000
05/25/2007 13:30:00*163.71001*163.71001*163.72000*163.70000
05/25/2007 13:35:00*163.71001*163.72000*163.73000*163.70000
05/25/2007 13:40:00*163.73000*163.75000*163.75999*163.70000
05/25/2007 13:45:00*163.72000*163.72000*163.73000*163.72000
05/25/2007 13:50:00*163.72000*163.72000*163.73000*163.72000
05/25/2007 13:55:00*163.72000*163.70000*163.73000*163.70000
05/25/2007 14:00:00*163.70000*163.71001*163.71001*163.69000
05/25/2007 14:05:00*163.71001*163.72000*163.73000*163.71001
05/25/2007 14:10:00*163.72000*163.73000*163.73000*163.71001
05/25/2007 14:15:00*163.73000*163.73000*163.73000*163.72000
05/25/2007 14:20:00*163.73000*163.72000*163.73000*163.72000
05/25/2007 14:25:00*163.72000*163.71001*163.72000*163.71001
05/25/2007 14:30:00*163.71001*163.71001*163.72000*163.71001
05/25/2007 14:35:00*163.71001*163.72000*163.72000*163.71001
05/25/2007 14:40:00*163.72000*163.72000*163.73000*163.72000
05/25/2007 14:45:00*163.72000*163.71001*163.72000*163.71001
05/25/2007 14:50:00*163.71001*163.71001*163.72000*163.70000
05/25/2007 14:55:00*163.71001*163.70000*163.72000*163.70000
05/25/2007 15:00:00*163.70000*163.67999*163.71001*163.67999
05/25/2007 15:05:00*163.67999*163.70000*163.72000*163.67999
05/25/2007 15:10:00*163.70000*163.69000*163.71001*163.67999
05/25/2007 15:15:00*163.69000*163.64000*163.69000*163.64000
05/25/2007 15:20:00*163.64000*163.64999*163.64999*163.63000
05/25/2007 15:25:00*163.64999*163.64000*163.66000*163.63000
05/25/2007 15:30:00*163.64000*163.64999*163.67000*163.63000
05/25/2007 15:35:00*163.64999*163.64000*163.67000*163.64000
05/25/2007 15:40:00*163.64000*163.69000*163.69000*163.64000
05/25/2007 15:45:00*163.69000*163.70000*163.70000*163.67999
05/25/2007 15:50:00*163.70000*163.70000*163.70000*163.69000
05/25/2007 15:55:00*163.73000*163.71001*163.75999*163.67999
05/25/2007 16:00:00*163.71001*163.70000*163.75000*163.67000
05/25/2007 16:05:00*163.69000*163.67000*163.71001*163.64000
05/25/2007 16:10:00*163.66000*163.69000*163.72000*163.64000
05/25/2007 16:15:00*163.70000*163.73000*163.73000*163.67999
05/25/2007 16:20:00*163.71001*163.67000*163.78000*163.67000
05/25/2007 16:25:00*163.67999*163.75000*163.78000*163.67000
05/25/2007 16:30:00*163.73000*163.78000*163.82001*163.70000
05/25/2007 16:35:00*163.78999*163.73000*163.80000*163.71001
05/25/2007 16:40:00*163.73000*163.78999*163.78999*163.71001
05/25/2007 16:45:00*163.75999*163.75000*163.78999*163.73000
05/25/2007 16:50:00*163.75000*163.72000*163.75999*163.70000
05/25/2007 16:55:00*163.73000*163.72000*163.75999*163.64000
05/25/2007 17:00:00*163.72000*163.72000*163.75000*163.64999
