06/14/2007 17:05:00*163.60001*163.60001*163.60001*163.56000
06/14/2007 17:10:00*163.60001*163.60001*163.62000*163.59000
06/14/2007 17:15:00*163.60001*163.56000*163.62000*163.56000
06/14/2007 17:20:00*163.56000*163.57001*163.57001*163.55000
06/14/2007 17:25:00*163.57001*163.58000*163.59000*163.56000
06/14/2007 17:30:00*163.58000*163.57001*163.59000*163.57001
06/14/2007 17:35:00*163.57001*163.57001*163.59000*163.53999
06/14/2007 17:40:00*163.57001*163.62000*163.64000*163.53999
06/14/2007 17:45:00*163.62000*163.62000*163.62000*163.58000
06/14/2007 17:50:00*163.62000*163.64000*163.64000*163.57001
06/14/2007 17:55:00*163.64000*163.63000*163.64999*163.62000
06/14/2007 18:00:00*163.63000*163.66000*163.67000*163.59000
06/14/2007 18:05:00*163.66000*163.64999*163.66000*163.63000
06/14/2007 18:10:00*163.64999*163.64999*163.67000*163.63000
06/14/2007 18:15:00*163.64999*163.67000*163.67999*163.63000
06/14/2007 18:20:00*163.67000*163.69000*163.70000*163.66000
06/14/2007 18:25:00*163.69000*163.71001*163.72000*163.69000
06/14/2007 18:30:00*163.71001*163.70000*163.71001*163.69000
06/14/2007 18:35:00*163.70000*163.67999*163.71001*163.67999
06/14/2007 18:40:00*163.67999*163.67999*163.69000*163.66000
06/14/2007 18:45:00*163.67999*163.67000*163.69000*163.63000
06/14/2007 18:50:00*163.67000*163.70000*163.71001*163.67000
06/14/2007 18:55:00*163.70000*163.69000*163.71001*163.67999
06/14/2007 19:00:00*163.69000*163.67000*163.69000*163.67000
06/14/2007 19:05:00*163.67000*163.70000*163.70000*163.67000
06/14/2007 19:10:00*163.70000*163.70000*163.71001*163.67999
06/14/2007 19:15:00*163.70000*163.73000*163.74001*163.70000
06/14/2007 19:20:00*163.73000*163.75999*163.77000*163.72000
06/14/2007 19:25:00*163.75999*163.74001*163.75999*163.72000
06/14/2007 19:30:00*163.74001*163.73000*163.75000*163.69000
06/14/2007 19:35:00*163.73000*163.73000*163.74001*163.72000
06/14/2007 19:40:00*163.73000*163.74001*163.77000*163.73000
06/14/2007 19:45:00*163.74001*163.71001*163.75000*163.71001
06/14/2007 19:50:00*163.71001*163.75000*163.77000*163.71001
06/14/2007 19:55:00*163.75000*163.75000*163.77000*163.72000
06/14/2007 20:00:00*163.75000*163.70000*163.75000*163.70000
06/14/2007 20:05:00*163.70000*163.72000*163.73000*163.69000
06/14/2007 20:10:00*163.72000*163.69000*163.74001*163.67000
06/14/2007 20:15:00*163.69000*163.71001*163.71001*163.67000
06/14/2007 20:20:00*163.71001*163.70000*163.71001*163.69000
06/14/2007 20:25:00*163.70000*163.69000*163.72000*163.69000
06/14/2007 20:30:00*163.69000*163.69000*163.71001*163.67999
06/14/2007 20:35:00*163.69000*163.70000*163.72000*163.69000
06/14/2007 20:40:00*163.70000*163.73000*163.73000*163.70000
06/14/2007 20:45:00*163.73000*163.75000*163.75999*163.70000
06/14/2007 20:50:00*163.75000*163.82001*163.82001*163.74001
06/14/2007 20:55:00*163.82001*163.78000*163.82001*163.75999
06/14/2007 21:00:00*163.78000*163.81000*163.84000*163.78000
06/14/2007 21:05:00*163.81000*163.82001*163.83000*163.78999
06/14/2007 21:10:00*163.82001*163.77000*163.82001*163.75999
06/14/2007 21:15:00*163.77000*163.71001*163.77000*163.71001
06/14/2007 21:20:00*163.71001*163.71001*163.75000*163.71001
06/14/2007 21:25:00*163.71001*163.71001*163.72000*163.71001
06/14/2007 21:30:00*163.71001*163.73000*163.74001*163.70000
06/14/2007 21:35:00*163.73000*163.73000*163.73000*163.72000
06/14/2007 21:40:00*163.73000*163.73000*163.73000*163.72000
06/14/2007 21:45:00*163.73000*163.75999*163.77000*163.72000
06/14/2007 21:50:00*163.75999*163.77000*163.78999*163.75000
06/14/2007 21:55:00*163.77000*163.78999*163.78999*163.75999
06/14/2007 22:00:00*163.78999*163.78999*163.80000*163.77000
06/14/2007 22:05:00*163.78999*163.81000*163.81000*163.78999
06/14/2007 22:10:00*163.81000*163.82001*163.84000*163.81000
06/14/2007 22:15:00*163.82001*163.84000*163.85001*163.82001
06/14/2007 22:20:00*163.84000*163.84000*163.86000*163.83000
06/14/2007 22:25:00*163.84000*163.83000*163.85001*163.82001
06/14/2007 22:30:00*163.83000*163.82001*163.84000*163.81000
06/14/2007 22:35:00*163.82001*163.81000*163.83000*163.81000
06/14/2007 22:40:00*163.81000*163.82001*163.82001*163.80000
06/14/2007 22:45:00*163.82001*163.82001*163.83000*163.78999
06/14/2007 22:50:00*163.82001*163.81000*163.83000*163.81000
06/14/2007 22:55:00*163.81000*163.81000*163.82001*163.80000
06/14/2007 23:00:00*163.81000*163.82001*163.84000*163.81000
06/14/2007 23:05:00*163.82001*163.82001*163.82001*163.80000
06/14/2007 23:10:00*163.82001*163.84000*163.84000*163.82001
06/14/2007 23:15:00*163.84000*163.85001*163.85001*163.83000
06/14/2007 23:20:00*163.85001*163.85001*163.86000*163.83000
06/14/2007 23:25:00*163.85001*163.86000*163.88000*163.85001
06/14/2007 23:30:00*163.86000*163.85001*163.86000*163.84000
06/14/2007 23:35:00*163.85001*163.85001*163.86000*163.84000
06/14/2007 23:40:00*163.85001*163.86000*163.86000*163.85001
06/14/2007 23:45:00*163.86000*163.86000*163.86000*163.84000
06/14/2007 23:50:00*163.86000*163.87000*163.88000*163.85001
06/14/2007 23:55:00*163.87000*163.89000*163.89999*163.87000
06/15/2007 00:00:00*163.89000*163.87000*163.91000*163.86000
06/15/2007 00:05:00*163.87000*163.84000*163.88000*163.83000
06/15/2007 00:10:00*163.84000*163.87000*163.89000*163.84000
06/15/2007 00:15:00*163.87000*163.86000*163.88000*163.85001
06/15/2007 00:20:00*163.86000*163.86000*163.89000*163.86000
06/15/2007 00:25:00*163.86000*163.84000*163.87000*163.84000
06/15/2007 00:30:00*163.84000*163.83000*163.85001*163.82001
06/15/2007 00:35:00*163.83000*163.86000*163.87000*163.83000
06/15/2007 00:40:00*163.86000*163.84000*163.87000*163.83000
06/15/2007 00:45:00*163.84000*163.83000*163.84000*163.81000
06/15/2007 00:50:00*163.83000*163.82001*163.83000*163.82001
06/15/2007 00:55:00*163.82001*163.81000*163.84000*163.78999
06/15/2007 01:00:00*163.81000*163.82001*163.82001*163.81000
06/15/2007 01:05:00*163.82001*163.85001*163.86000*163.81000
06/15/2007 01:10:00*163.85001*163.85001*163.85001*163.82001
06/15/2007 01:15:00*163.85001*163.83000*163.85001*163.81000
06/15/2007 01:20:00*163.83000*163.82001*163.84000*163.80000
06/15/2007 01:25:00*163.82001*163.82001*163.83000*163.80000
06/15/2007 01:30:00*163.82001*163.81000*163.83000*163.81000
06/15/2007 01:35:00*163.81000*163.81000*163.84000*163.81000
06/15/2007 01:40:00*163.81000*163.81000*163.82001*163.80000
06/15/2007 01:45:00*163.81000*163.84000*163.84000*163.81000
06/15/2007 01:50:00*163.84000*163.84000*163.87000*163.84000
06/15/2007 01:55:00*163.84000*163.84000*163.85001*163.83000
06/15/2007 02:00:00*163.84000*163.84000*163.87000*163.82001
06/15/2007 02:05:00*163.84000*163.83000*163.85001*163.81000
06/15/2007 02:10:00*163.83000*163.84000*163.85001*163.80000
06/15/2007 02:15:00*163.84000*163.85001*163.87000*163.81000
06/15/2007 02:20:00*163.85001*163.83000*163.87000*163.83000
06/15/2007 02:25:00*163.83000*163.86000*163.87000*163.80000
06/15/2007 02:30:00*163.86000*163.87000*163.91000*163.83000
06/15/2007 02:35:00*163.87000*163.87000*163.88000*163.84000
06/15/2007 02:40:00*163.87000*163.85001*163.87000*163.83000
06/15/2007 02:45:00*163.85001*163.85001*163.88000*163.84000
06/15/2007 02:50:00*163.85001*163.88000*163.88000*163.85001
06/15/2007 02:55:00*163.88000*163.87000*163.91000*163.87000
06/15/2007 03:00:00*163.87000*163.81000*163.87000*163.81000
06/15/2007 03:05:00*163.81000*163.84000*163.84000*163.81000
06/15/2007 03:10:00*163.84000*163.87000*163.87000*163.83000
06/15/2007 03:15:00*163.87000*163.87000*163.88000*163.86000
06/15/2007 03:20:00*163.87000*163.92999*163.94000*163.83000
06/15/2007 03:25:00*163.92999*163.94000*163.95000*163.91000
06/15/2007 03:30:00*163.94000*163.98000*164.00999*163.92999
06/15/2007 03:35:00*163.98000*163.97000*163.99001*163.94000
06/15/2007 03:40:00*163.97000*164.06000*164.06000*163.97000
06/15/2007 03:45:00*164.06000*164.12000*164.14000*164.03999
06/15/2007 03:50:00*164.12000*164.12000*164.14000*164.10001
06/15/2007 03:55:00*164.12000*164.16000*164.17999*164.10001
06/15/2007 04:00:00*164.16000*164.17999*164.20000*164.16000
06/15/2007 04:05:00*164.17999*164.22000*164.23000*164.16000
06/15/2007 04:10:00*164.22000*164.17999*164.22000*164.17999
06/15/2007 04:15:00*164.17999*164.20000*164.22000*164.17999
06/15/2007 04:20:00*164.20000*164.25999*164.25999*164.19000
06/15/2007 04:25:00*164.25999*164.30000*164.31000*164.25999
06/15/2007 04:30:00*164.30000*164.28000*164.33000*164.27000
06/15/2007 04:35:00*164.28000*164.32001*164.32001*164.27000
06/15/2007 04:40:00*164.32001*164.31000*164.36000*164.30000
06/15/2007 04:45:00*164.31000*164.33000*164.35001*164.31000
06/15/2007 04:50:00*164.33000*164.36000*164.36000*164.31000
06/15/2007 04:55:00*164.36000*164.39999*164.41000*164.35001
06/15/2007 05:00:00*164.39999*164.39000*164.42000*164.38000
06/15/2007 05:05:00*164.39000*164.38000*164.39999*164.38000
06/15/2007 05:10:00*164.38000*164.35001*164.39999*164.33000
06/15/2007 05:15:00*164.35001*164.34000*164.35001*164.33000
06/15/2007 05:20:00*164.34000*164.35001*164.35001*164.33000
06/15/2007 05:25:00*164.35001*164.32001*164.35001*164.30000
06/15/2007 05:30:00*164.32001*164.32001*164.33000*164.31000
06/15/2007 05:35:00*164.32001*164.30000*164.32001*164.28999
06/15/2007 05:40:00*164.30000*164.30000*164.31000*164.28999
06/15/2007 05:45:00*164.30000*164.32001*164.32001*164.28999
06/15/2007 05:50:00*164.32001*164.30000*164.33000*164.30000
06/15/2007 05:55:00*164.30000*164.28000*164.30000*164.28000
06/15/2007 06:00:00*164.28000*164.28999*164.31000*164.28000
06/15/2007 06:05:00*164.28999*164.30000*164.31000*164.28999
06/15/2007 06:10:00*164.30000*164.34000*164.35001*164.30000
06/15/2007 06:15:00*164.34000*164.38000*164.39000*164.34000
06/15/2007 06:20:00*164.38000*164.35001*164.38000*164.35001
06/15/2007 06:25:00*164.35001*164.37000*164.37000*164.35001
06/15/2007 06:30:00*164.37000*164.38000*164.38000*164.35001
06/15/2007 06:35:00*164.38000*164.36000*164.38000*164.35001
06/15/2007 06:40:00*164.36000*164.32001*164.36000*164.31000
06/15/2007 06:45:00*164.32001*164.35001*164.36000*164.31000
06/15/2007 06:50:00*164.35001*164.34000*164.37000*164.34000
06/15/2007 06:55:00*164.34000*164.35001*164.37000*164.33000
06/15/2007 07:00:00*164.35001*164.31000*164.35001*164.30000
06/15/2007 07:05:00*164.31000*164.33000*164.34000*164.31000
06/15/2007 07:10:00*164.33000*164.36000*164.38000*164.32001
06/15/2007 07:15:00*164.36000*164.37000*164.38000*164.34000
06/15/2007 07:20:00*164.37000*164.35001*164.38000*164.35001
06/15/2007 07:25:00*164.35001*164.36000*164.38000*164.35001
06/15/2007 07:30:00*164.36000*164.37000*164.38000*164.36000
06/15/2007 07:35:00*164.37000*164.37000*164.38000*164.36000
06/15/2007 07:40:00*164.37000*164.36000*164.38000*164.34000
06/15/2007 07:45:00*164.36000*164.38000*164.42000*164.36000
06/15/2007 07:50:00*164.38000*164.39000*164.39000*164.36000
06/15/2007 07:55:00*164.39000*164.39999*164.42000*164.39000
06/15/2007 08:00:00*164.39999*164.39000*164.41000*164.36000
06/15/2007 08:05:00*164.39000*164.39999*164.42000*164.39000
06/15/2007 08:10:00*164.39999*164.39999*164.42000*164.39000
06/15/2007 08:15:00*164.39999*164.46001*164.47000*164.39999
06/15/2007 08:20:00*164.46001*164.39999*164.46001*164.39999
06/15/2007 08:25:00*164.39999*164.44000*164.47000*164.39000
06/15/2007 08:30:00*164.44000*164.44000*164.55000*164.41000
06/15/2007 08:35:00*164.44000*164.50000*164.60001*164.44000
06/15/2007 08:40:00*164.50000*164.60001*164.60001*164.49001
06/15/2007 08:45:00*164.60001*164.59000*164.64999*164.58000
06/15/2007 08:50:00*164.59000*164.63000*164.64999*164.58000
06/15/2007 08:55:00*164.63000*164.66000*164.71001*164.61000
06/15/2007 09:00:00*164.66000*164.67000*164.72000*164.64999
06/15/2007 09:05:00*164.67000*164.67999*164.69000*164.64000
06/15/2007 09:10:00*164.67999*164.67999*164.71001*164.67000
06/15/2007 09:15:00*164.67999*164.85001*164.86000*164.67999
06/15/2007 09:20:00*164.85001*164.78999*164.86000*164.78000
06/15/2007 09:25:00*164.78999*164.82001*164.82001*164.75999
06/15/2007 09:30:00*164.82001*164.80000*164.83000*164.78999
06/15/2007 09:35:00*164.80000*164.74001*164.81000*164.74001
06/15/2007 09:40:00*164.74001*164.75999*164.78000*164.73000
06/15/2007 09:45:00*164.75999*164.77000*164.78999*164.75000
06/15/2007 09:50:00*164.77000*164.81000*164.84000*164.75000
06/15/2007 09:55:00*164.81000*164.77000*164.82001*164.77000
06/15/2007 10:00:00*164.77000*164.89999*164.91000*164.75999
06/15/2007 10:05:00*164.89999*164.88000*164.92999*164.87000
06/15/2007 10:10:00*164.88000*164.92999*164.95000*164.87000
06/15/2007 10:15:00*164.92999*164.96001*164.96001*164.92999
06/15/2007 10:20:00*164.96001*164.94000*164.98000*164.92999
06/15/2007 10:25:00*164.94000*164.95000*164.97000*164.92999
06/15/2007 10:30:00*164.95000*164.96001*164.99001*164.91000
06/15/2007 10:35:00*164.96001*164.97000*165.00999*164.92999
06/15/2007 10:40:00*164.97000*164.96001*164.99001*164.94000
06/15/2007 10:45:00*164.96001*165.03000*165.03999*164.96001
06/15/2007 10:50:00*165.03000*165.08000*165.09000*164.98000
06/15/2007 10:55:00*165.08000*165.03999*165.12000*165.03000
06/15/2007 11:00:00*165.03999*165.06000*165.08000*165.03999
06/15/2007 11:05:00*165.06000*165.07001*165.08000*165.05000
06/15/2007 11:10:00*165.07001*165.12000*165.13000*165.07001
06/15/2007 11:15:00*165.12000*165.19000*165.21001*165.10001
06/15/2007 11:20:00*165.19000*165.17999*165.22000*165.16000
06/15/2007 11:25:00*165.17999*165.07001*165.17999*165.07001
06/15/2007 11:30:00*165.07001*165.07001*165.08000*165.02000
06/15/2007 11:35:00*165.07001*165.09000*165.11000*165.05000
06/15/2007 11:40:00*165.09000*165.09000*165.09000*165.03999
06/15/2007 11:45:00*165.09000*165.09000*165.12000*165.09000
06/15/2007 11:50:00*165.09000*165.11000*165.13000*165.08000
06/15/2007 11:55:00*165.11000*165.09000*165.12000*165.08000
06/15/2007 12:00:00*165.09000*165.06000*165.09000*165.06000
06/15/2007 12:05:00*165.06000*165.07001*165.07001*165.05000
06/15/2007 12:10:00*165.07001*165.11000*165.11000*165.07001
06/15/2007 12:15:00*165.11000*165.13000*165.14000*165.10001
06/15/2007 12:20:00*165.13000*165.10001*165.14000*165.09000
06/15/2007 12:25:00*165.10001*165.07001*165.11000*165.07001
06/15/2007 12:30:00*165.07001*165.09000*165.10001*165.06000
06/15/2007 12:35:00*165.09000*165.09000*165.10001*165.07001
06/15/2007 12:40:00*165.09000*165.10001*165.11000*165.08000
06/15/2007 12:45:00*165.10001*165.10001*165.12000*165.08000
06/15/2007 12:50:00*165.10001*165.17000*165.17000*165.09000
06/15/2007 12:55:00*165.17000*165.23000*165.23000*165.14999
06/15/2007 13:00:00*165.23000*165.19000*165.23000*165.19000
06/15/2007 13:05:00*165.19000*165.16000*165.20000*165.14999
06/15/2007 13:10:00*165.16000*165.17000*165.20000*165.14000
06/15/2007 13:15:00*165.17000*165.19000*165.19000*165.17000
06/15/2007 13:20:00*165.19000*165.21001*165.22000*165.17000
06/15/2007 13:25:00*165.21001*165.23000*165.24001*165.19000
06/15/2007 13:30:00*165.23000*165.21001*165.25000*165.20000
06/15/2007 13:35:00*165.21001*165.19000*165.21001*165.17999
06/15/2007 13:40:00*165.19000*165.17999*165.19000*165.17000
06/15/2007 13:45:00*165.17999*165.17999*165.17999*165.14999
06/15/2007 13:50:00*165.17999*165.17000*165.17999*165.16000
06/15/2007 13:55:00*165.17000*165.19000*165.20000*165.17000
06/15/2007 14:00:00*165.19000*165.14999*165.20000*165.14999
06/15/2007 14:05:00*165.14999*165.19000*165.19000*165.14999
06/15/2007 14:10:00*165.19000*165.17000*165.19000*165.16000
06/15/2007 14:15:00*165.17000*165.16000*165.19000*165.14999
06/15/2007 14:20:00*165.16000*165.17999*165.17999*165.14999
06/15/2007 14:25:00*165.17999*165.19000*165.20000*165.16000
06/15/2007 14:30:00*165.19000*165.17000*165.19000*165.16000
06/15/2007 14:35:00*165.17000*165.19000*165.20000*165.16000
06/15/2007 14:40:00*165.19000*165.17999*165.19000*165.17000
06/15/2007 14:45:00*165.17999*165.20000*165.21001*165.17000
06/15/2007 14:50:00*165.20000*165.19000*165.21001*165.17999
06/15/2007 14:55:00*165.19000*165.14999*165.19000*165.14000
06/15/2007 15:00:00*165.14999*165.13000*165.14999*165.13000
06/15/2007 15:05:00*165.13000*165.14000*165.14000*165.12000
06/15/2007 15:10:00*165.14000*165.14000*165.14999*165.13000
06/15/2007 15:15:00*165.14000*165.14000*165.16000*165.14000
06/15/2007 15:20:00*165.14000*165.17000*165.17999*165.13000
06/15/2007 15:25:00*165.17000*165.17999*165.17999*165.14999
06/15/2007 15:30:00*165.17999*165.17999*165.19000*165.16000
06/15/2007 15:35:00*165.17999*165.17000*165.17999*165.16000
06/15/2007 15:40:00*165.17000*165.17000*165.17999*165.16000
06/15/2007 15:45:00*165.17000*165.17000*165.17999*165.16000
06/15/2007 15:50:00*165.17000*165.17000*165.17999*165.16000
06/15/2007 15:55:00*165.20000*165.17999*165.21001*165.16000
06/15/2007 16:00:00*165.19000*165.21001*165.22000*165.17000
06/15/2007 16:05:00*165.20000*165.21001*165.23000*165.19000
06/15/2007 16:10:00*165.21001*165.21001*165.24001*165.19000
06/15/2007 16:15:00*165.20000*165.20000*165.21001*165.17999
06/15/2007 16:20:00*165.19000*165.20000*165.22000*165.17999
06/15/2007 16:25:00*165.20000*165.19000*165.21001*165.17000
06/15/2007 16:30:00*165.19000*165.21001*165.23000*165.17000
06/15/2007 16:35:00*165.21001*165.23000*165.24001*165.19000
06/15/2007 16:40:00*165.25000*165.22000*165.25999*165.21001
06/15/2007 16:45:00*165.22000*165.22000*165.25999*165.20000
06/15/2007 16:50:00*165.21001*165.21001*165.24001*165.14000
06/15/2007 16:55:00*165.22000*165.23000*165.25000*165.13000
06/15/2007 17:00:00*165.24001*165.25999*165.30000*165.21001
