06/18/2007 17:05:00*165.87000*165.87000*165.88000*165.85001
06/18/2007 17:10:00*165.87000*165.84000*165.88000*165.83000
06/18/2007 17:15:00*165.84000*165.84000*165.86000*165.83000
06/18/2007 17:20:00*165.84000*165.85001*165.86000*165.83000
06/18/2007 17:25:00*165.85001*165.85001*165.86000*165.85001
06/18/2007 17:30:00*165.85001*165.84000*165.85001*165.82001
06/18/2007 17:35:00*165.84000*165.85001*165.85001*165.83000
06/18/2007 17:40:00*165.85001*165.80000*165.85001*165.78999
06/18/2007 17:45:00*165.80000*165.80000*165.81000*165.78999
06/18/2007 17:50:00*165.80000*165.81000*165.82001*165.80000
06/18/2007 17:55:00*165.81000*165.83000*165.83000*165.81000
06/18/2007 18:00:00*165.83000*165.81000*165.85001*165.81000
06/18/2007 18:05:00*165.81000*165.81000*165.83000*165.81000
06/18/2007 18:10:00*165.81000*165.82001*165.83000*165.81000
06/18/2007 18:15:00*165.82001*165.82001*165.84000*165.81000
06/18/2007 18:20:00*165.82001*165.86000*165.91000*165.82001
06/18/2007 18:25:00*165.86000*165.89999*165.92999*165.86000
06/18/2007 18:30:00*165.89999*165.91000*165.92000*165.89999
06/18/2007 18:35:00*165.91000*165.89999*165.92000*165.89999
06/18/2007 18:40:00*165.92999*165.94000*165.95000*165.91000
06/18/2007 18:45:00*165.89999*165.89999*165.92999*165.89999
06/18/2007 18:50:00*165.89999*165.89000*165.91000*165.87000
06/18/2007 18:55:00*165.89000*165.91000*165.92000*165.87000
06/18/2007 19:00:00*165.91000*165.92000*165.96001*165.89999
06/18/2007 19:05:00*165.92000*165.92000*165.94000*165.89000
06/18/2007 19:10:00*165.92000*166.00000*166.00999*165.91000
06/18/2007 19:15:00*166.00000*165.96001*166.00000*165.95000
06/18/2007 19:20:00*165.96001*165.98000*166.00000*165.95000
06/18/2007 19:25:00*165.98000*165.99001*166.00999*165.96001
06/18/2007 19:30:00*165.99001*165.98000*165.99001*165.97000
06/18/2007 19:35:00*165.98000*165.97000*165.99001*165.97000
06/18/2007 19:40:00*165.97000*165.96001*165.99001*165.96001
06/18/2007 19:45:00*165.96001*165.92000*165.96001*165.92000
06/18/2007 19:50:00*165.92000*165.91000*165.92000*165.91000
06/18/2007 19:55:00*165.91000*165.86000*165.92999*165.86000
06/18/2007 20:00:00*165.86000*165.89000*165.89999*165.85001
06/18/2007 20:05:00*165.89000*165.82001*165.89000*165.78999
06/18/2007 20:10:00*165.82001*165.86000*165.91000*165.81000
06/18/2007 20:15:00*165.86000*165.89000*165.89999*165.86000
06/18/2007 20:20:00*165.89000*165.89999*165.89999*165.89000
06/18/2007 20:25:00*165.89999*165.92999*165.94000*165.88000
06/18/2007 20:30:00*165.92999*165.92999*165.94000*165.91000
06/18/2007 20:35:00*165.92999*165.92000*165.96001*165.91000
06/18/2007 20:40:00*165.92000*165.92999*165.95000*165.89999
06/18/2007 20:45:00*165.92999*166.03999*166.07001*165.92000
06/18/2007 20:50:00*166.03999*166.05000*166.06000*166.00000
06/18/2007 20:55:00*166.05000*165.98000*166.07001*165.97000
06/18/2007 21:00:00*165.98000*165.95000*165.98000*165.92999
06/18/2007 21:05:00*165.95000*165.95000*165.96001*165.92999
06/18/2007 21:10:00*165.95000*165.97000*165.97000*165.92999
06/18/2007 21:15:00*165.97000*165.98000*165.99001*165.96001
06/18/2007 21:20:00*165.98000*165.96001*165.98000*165.96001
06/18/2007 21:25:00*165.96001*165.92999*165.97000*165.91000
06/18/2007 21:30:00*165.92999*165.92999*165.94000*165.92000
06/18/2007 21:35:00*165.92999*165.92000*165.95000*165.92000
06/18/2007 21:40:00*165.92000*165.83000*165.92000*165.83000
06/18/2007 21:45:00*165.83000*165.78000*165.86000*165.77000
06/18/2007 21:50:00*165.78000*165.87000*165.89000*165.78000
06/18/2007 21:55:00*165.87000*165.87000*165.88000*165.84000
06/18/2007 22:00:00*165.87000*165.92999*165.94000*165.87000
06/18/2007 22:05:00*165.92999*165.89999*165.92999*165.89000
06/18/2007 22:10:00*165.89999*165.89000*165.92000*165.87000
06/18/2007 22:15:00*165.89000*165.82001*165.89000*165.78999
06/18/2007 22:20:00*165.82001*165.85001*165.87000*165.78999
06/18/2007 22:25:00*165.85001*165.83000*165.86000*165.83000
06/18/2007 22:30:00*165.83000*165.85001*165.91000*165.83000
06/18/2007 22:35:00*165.85001*165.87000*165.88000*165.85001
06/18/2007 22:40:00*165.87000*165.88000*165.88000*165.87000
06/18/2007 22:45:00*165.88000*165.89000*165.89999*165.87000
06/18/2007 22:50:00*165.89000*165.88000*165.89000*165.87000
06/18/2007 22:55:00*165.88000*165.89000*165.89999*165.87000
06/18/2007 23:00:00*165.89000*165.89999*165.89999*165.89000
06/18/2007 23:05:00*165.89999*165.95000*165.96001*165.89999
06/18/2007 23:10:00*165.95000*165.92999*165.95000*165.92000
06/18/2007 23:15:00*165.92999*165.96001*165.97000*165.92999
06/18/2007 23:20:00*165.96001*165.97000*165.97000*165.95000
06/18/2007 23:25:00*165.97000*165.99001*166.00000*165.96001
06/18/2007 23:30:00*165.99001*165.97000*166.00000*165.96001
06/18/2007 23:35:00*165.97000*165.96001*165.97000*165.95000
06/18/2007 23:40:00*165.96001*165.94000*165.96001*165.92999
06/18/2007 23:45:00*165.94000*165.94000*165.94000*165.92999
06/18/2007 23:50:00*165.94000*165.92000*165.94000*165.92000
06/18/2007 23:55:00*165.92000*165.91000*165.92999*165.91000
06/19/2007 00:00:00*165.91000*165.91000*165.94000*165.89999
06/19/2007 00:05:00*165.91000*165.89999*165.94000*165.89000
06/19/2007 00:10:00*165.89999*165.88000*165.94000*165.88000
06/19/2007 00:15:00*165.88000*165.92000*165.92999*165.87000
06/19/2007 00:20:00*165.92000*165.91000*165.92999*165.89999
06/19/2007 00:25:00*165.91000*165.88000*165.91000*165.87000
06/19/2007 00:30:00*165.88000*165.85001*165.89000*165.85001
06/19/2007 00:35:00*165.85001*165.87000*165.89000*165.84000
06/19/2007 00:40:00*165.87000*165.88000*165.89000*165.86000
06/19/2007 00:45:00*165.88000*165.87000*165.88000*165.87000
06/19/2007 00:50:00*165.87000*165.88000*165.89000*165.86000
06/19/2007 00:55:00*165.88000*165.87000*165.89999*165.86000
06/19/2007 01:00:00*165.87000*165.91000*165.91000*165.86000
06/19/2007 01:05:00*165.91000*165.89000*165.92999*165.88000
06/19/2007 01:10:00*165.89000*165.94000*165.94000*165.89000
06/19/2007 01:15:00*165.94000*165.95000*165.96001*165.92000
06/19/2007 01:20:00*165.95000*165.89999*165.95000*165.88000
06/19/2007 01:25:00*165.89999*165.89999*165.92000*165.88000
06/19/2007 01:30:00*165.89999*165.87000*165.89999*165.84000
06/19/2007 01:35:00*165.87000*165.88000*165.89000*165.87000
06/19/2007 01:40:00*165.88000*165.92000*165.92000*165.86000
06/19/2007 01:45:00*165.92000*165.96001*165.96001*165.89999
06/19/2007 01:50:00*165.96001*166.00000*166.00999*165.95000
06/19/2007 01:55:00*166.00000*166.06000*166.11000*165.99001
06/19/2007 02:00:00*166.06000*165.97000*166.09000*165.92999
06/19/2007 02:05:00*165.97000*165.92999*165.99001*165.91000
06/19/2007 02:10:00*165.92999*165.96001*166.00000*165.92999
06/19/2007 02:15:00*165.96001*165.89999*165.97000*165.85001
06/19/2007 02:20:00*165.89999*165.89000*165.92000*165.88000
06/19/2007 02:25:00*165.89000*165.92000*165.96001*165.88000
06/19/2007 02:30:00*165.92000*165.88000*165.92000*165.88000
06/19/2007 02:35:00*165.88000*165.89000*165.89999*165.86000
06/19/2007 02:40:00*165.89000*165.92999*165.94000*165.88000
06/19/2007 02:45:00*165.92999*165.91000*165.94000*165.91000
06/19/2007 02:50:00*165.91000*165.89000*165.92000*165.87000
06/19/2007 02:55:00*165.89000*165.89000*165.92000*165.87000
06/19/2007 03:00:00*165.89000*165.87000*165.91000*165.87000
06/19/2007 03:05:00*165.87000*165.84000*165.87000*165.77000
06/19/2007 03:10:00*165.84000*165.77000*165.84000*165.74001
06/19/2007 03:15:00*165.77000*165.84000*165.84000*165.74001
06/19/2007 03:20:00*165.84000*165.83000*165.87000*165.82001
06/19/2007 03:25:00*165.83000*165.84000*165.88000*165.83000
06/19/2007 03:30:00*165.84000*165.83000*165.87000*165.80000
06/19/2007 03:35:00*165.83000*165.85001*165.85001*165.80000
06/19/2007 03:40:00*165.85001*165.83000*165.87000*165.78999
06/19/2007 03:45:00*165.83000*165.80000*165.83000*165.78000
06/19/2007 03:50:00*165.80000*165.78000*165.82001*165.75999
06/19/2007 03:55:00*165.78000*165.75999*165.80000*165.74001
06/19/2007 04:00:00*165.75999*165.72000*165.75999*165.67999
06/19/2007 04:05:00*165.72000*165.75000*165.75000*165.71001
06/19/2007 04:10:00*165.75000*165.72000*165.75999*165.70000
06/19/2007 04:15:00*165.72000*165.75999*165.75999*165.71001
06/19/2007 04:20:00*165.75999*165.77000*165.78999*165.75000
06/19/2007 04:25:00*165.77000*165.74001*165.77000*165.74001
06/19/2007 04:30:00*165.74001*165.75000*165.75000*165.72000
06/19/2007 04:35:00*165.75000*165.70000*165.75000*165.69000
06/19/2007 04:40:00*165.70000*165.74001*165.75000*165.67999
06/19/2007 04:45:00*165.74001*165.63000*165.74001*165.61000
06/19/2007 04:50:00*165.63000*165.63000*165.64000*165.60001
06/19/2007 04:55:00*165.63000*165.60001*165.64000*165.59000
06/19/2007 05:00:00*165.60001*165.48000*165.61000*165.45000
06/19/2007 05:05:00*165.48000*165.53999*165.55000*165.46001
06/19/2007 05:10:00*165.53999*165.62000*165.66000*165.53000
06/19/2007 05:15:00*165.62000*165.55000*165.62000*165.55000
06/19/2007 05:20:00*165.55000*165.53000*165.56000*165.50999
06/19/2007 05:25:00*165.53000*165.50999*165.55000*165.50000
06/19/2007 05:30:00*165.50999*165.57001*165.58000*165.50999
06/19/2007 05:35:00*165.57001*165.56000*165.61000*165.53999
06/19/2007 05:40:00*165.56000*165.57001*165.58000*165.55000
06/19/2007 05:45:00*165.57001*165.53999*165.57001*165.53999
06/19/2007 05:50:00*165.53999*165.55000*165.55000*165.53000
06/19/2007 05:55:00*165.55000*165.55000*165.56000*165.53999
06/19/2007 06:00:00*165.55000*165.53999*165.56000*165.53999
06/19/2007 06:05:00*165.53999*165.56000*165.56000*165.53999
06/19/2007 06:10:00*165.56000*165.56000*165.61000*165.56000
06/19/2007 06:15:00*165.56000*165.62000*165.64000*165.53999
06/19/2007 06:20:00*165.62000*165.62000*165.64000*165.58000
06/19/2007 06:25:00*165.62000*165.61000*165.64000*165.58000
06/19/2007 06:30:00*165.61000*165.63000*165.63000*165.60001
06/19/2007 06:35:00*165.63000*165.64999*165.64999*165.62000
06/19/2007 06:40:00*165.64999*165.60001*165.67000*165.60001
06/19/2007 06:45:00*165.60001*165.61000*165.62000*165.60001
06/19/2007 06:50:00*165.61000*165.57001*165.62000*165.57001
06/19/2007 06:55:00*165.57001*165.53000*165.58000*165.52000
06/19/2007 07:00:00*165.53000*165.59000*165.61000*165.50000
06/19/2007 07:05:00*165.59000*165.53000*165.60001*165.52000
06/19/2007 07:10:00*165.53000*165.52000*165.53000*165.50000
06/19/2007 07:15:00*165.52000*165.52000*165.56000*165.46001
06/19/2007 07:20:00*165.52000*165.47000*165.53999*165.46001
06/19/2007 07:25:00*165.47000*165.48000*165.53000*165.47000
06/19/2007 07:30:00*165.48000*165.52000*165.53999*165.48000
06/19/2007 07:35:00*165.52000*165.52000*165.53999*165.50000
06/19/2007 07:40:00*165.52000*165.53000*165.53000*165.49001
06/19/2007 07:45:00*165.53000*165.58000*165.58000*165.52000
06/19/2007 07:50:00*165.58000*165.57001*165.60001*165.55000
06/19/2007 07:55:00*165.57001*165.56000*165.57001*165.53000
06/19/2007 08:00:00*165.56000*165.59000*165.62000*165.53999
06/19/2007 08:05:00*165.59000*165.56000*165.60001*165.53999
06/19/2007 08:10:00*165.56000*165.44000*165.57001*165.44000
06/19/2007 08:15:00*165.44000*165.38000*165.45000*165.33000
06/19/2007 08:20:00*165.38000*165.42000*165.42999*165.35001
06/19/2007 08:25:00*165.42000*165.39999*165.42999*165.39000
06/19/2007 08:30:00*165.39999*165.50999*165.52000*165.39000
06/19/2007 08:35:00*165.50999*165.45000*165.52000*165.45000
06/19/2007 08:40:00*165.45000*165.42999*165.47000*165.42000
06/19/2007 08:45:00*165.42999*165.42999*165.44000*165.42000
06/19/2007 08:50:00*165.42999*165.44000*165.45000*165.42999
06/19/2007 08:55:00*165.44000*165.42999*165.45000*165.42000
06/19/2007 09:00:00*165.42999*165.42000*165.44000*165.42000
06/19/2007 09:05:00*165.42000*165.42999*165.42999*165.39999
06/19/2007 09:10:00*165.42999*165.46001*165.48000*165.42999
06/19/2007 09:15:00*165.46001*165.44000*165.50000*165.42000
06/19/2007 09:20:00*165.44000*165.41000*165.46001*165.41000
06/19/2007 09:25:00*165.41000*165.35001*165.44000*165.35001
06/19/2007 09:30:00*165.35001*165.36000*165.39000*165.33000
06/19/2007 09:35:00*165.36000*165.35001*165.39999*165.34000
06/19/2007 09:40:00*165.35001*165.35001*165.36000*165.33000
06/19/2007 09:45:00*165.35001*165.32001*165.35001*165.30000
06/19/2007 09:50:00*165.32001*165.33000*165.34000*165.31000
06/19/2007 09:55:00*165.33000*165.34000*165.37000*165.33000
06/19/2007 10:00:00*165.34000*165.46001*165.48000*165.34000
06/19/2007 10:05:00*165.46001*165.41000*165.49001*165.39999
06/19/2007 10:10:00*165.41000*165.39999*165.42999*165.39999
06/19/2007 10:15:00*165.39999*165.39000*165.41000*165.38000
06/19/2007 10:20:00*165.39000*165.41000*165.42000*165.37000
06/19/2007 10:25:00*165.41000*165.41000*165.42000*165.36000
06/19/2007 10:30:00*165.41000*165.42000*165.45000*165.39999
06/19/2007 10:35:00*165.42000*165.42000*165.44000*165.41000
06/19/2007 10:40:00*165.42000*165.48000*165.48000*165.41000
06/19/2007 10:45:00*165.48000*165.47000*165.50000*165.45000
06/19/2007 10:50:00*165.47000*165.45000*165.50000*165.42999
06/19/2007 10:55:00*165.45000*165.42000*165.45000*165.39000
06/19/2007 11:00:00*165.42000*165.48000*165.49001*165.39999
06/19/2007 11:05:00*165.48000*165.49001*165.50999*165.47000
06/19/2007 11:10:00*165.49001*165.52000*165.52000*165.45000
06/19/2007 11:15:00*165.52000*165.52000*165.57001*165.50000
06/19/2007 11:20:00*165.52000*165.53000*165.57001*165.52000
06/19/2007 11:25:00*165.53000*165.53000*165.55000*165.47000
06/19/2007 11:30:00*165.53000*165.52000*165.53999*165.49001
06/19/2007 11:35:00*165.52000*165.50999*165.53999*165.50000
06/19/2007 11:40:00*165.50999*165.50000*165.53000*165.48000
06/19/2007 11:45:00*165.50000*165.50000*165.50999*165.48000
06/19/2007 11:50:00*165.50000*165.57001*165.58000*165.50000
06/19/2007 11:55:00*165.57001*165.53999*165.57001*165.53000
06/19/2007 12:00:00*165.53999*165.55000*165.57001*165.52000
06/19/2007 12:05:00*165.55000*165.58000*165.61000*165.55000
06/19/2007 12:10:00*165.58000*165.64999*165.66000*165.58000
06/19/2007 12:15:00*165.64999*165.63000*165.67000*165.62000
06/19/2007 12:20:00*165.63000*165.64999*165.66000*165.62000
06/19/2007 12:25:00*165.64999*165.66000*165.67000*165.64000
06/19/2007 12:30:00*165.66000*165.61000*165.66000*165.60001
06/19/2007 12:35:00*165.61000*165.64999*165.66000*165.60001
06/19/2007 12:40:00*165.64999*165.66000*165.67000*165.64000
06/19/2007 12:45:00*165.66000*165.64999*165.67000*165.63000
06/19/2007 12:50:00*165.64999*165.64000*165.66000*165.62000
06/19/2007 12:55:00*165.64000*165.64000*165.64000*165.61000
06/19/2007 13:00:00*165.64000*165.63000*165.64999*165.61000
06/19/2007 13:05:00*165.63000*165.64000*165.64999*165.61000
06/19/2007 13:10:00*165.64000*165.63000*165.64000*165.61000
06/19/2007 13:15:00*165.63000*165.62000*165.64999*165.62000
06/19/2007 13:20:00*165.62000*165.61000*165.64000*165.61000
06/19/2007 13:25:00*165.61000*165.62000*165.64000*165.61000
06/19/2007 13:30:00*165.62000*165.63000*165.64000*165.61000
06/19/2007 13:35:00*165.63000*165.62000*165.63000*165.60001
06/19/2007 13:40:00*165.62000*165.64000*165.64000*165.60001
06/19/2007 13:45:00*165.64000*165.64000*165.66000*165.62000
06/19/2007 13:50:00*165.64000*165.61000*165.64000*165.61000
06/19/2007 13:55:00*165.61000*165.59000*165.62000*165.59000
06/19/2007 14:00:00*165.59000*165.53999*165.59000*165.52000
06/19/2007 14:05:00*165.53999*165.55000*165.57001*165.53000
06/19/2007 14:10:00*165.55000*165.62000*165.63000*165.55000
06/19/2007 14:15:00*165.62000*165.62000*165.64999*165.60001
06/19/2007 14:20:00*165.62000*165.62000*165.62000*165.60001
06/19/2007 14:25:00*165.62000*165.62000*165.63000*165.61000
06/19/2007 14:30:00*165.62000*165.59000*165.62000*165.57001
06/19/2007 14:35:00*165.59000*165.60001*165.60001*165.57001
06/19/2007 14:40:00*165.60001*165.58000*165.60001*165.55000
06/19/2007 14:45:00*165.58000*165.59000*165.59000*165.56000
06/19/2007 14:50:00*165.59000*165.60001*165.61000*165.57001
06/19/2007 14:55:00*165.60001*165.61000*165.63000*165.59000
06/19/2007 15:00:00*165.61000*165.62000*165.63000*165.60001
06/19/2007 15:05:00*165.62000*165.61000*165.63000*165.59000
06/19/2007 15:10:00*165.61000*165.62000*165.62000*165.60001
06/19/2007 15:15:00*165.62000*165.62000*165.62000*165.61000
06/19/2007 15:20:00*165.62000*165.64000*165.64999*165.60001
06/19/2007 15:25:00*165.64000*165.63000*165.64000*165.62000
06/19/2007 15:30:00*165.63000*165.62000*165.63000*165.61000
06/19/2007 15:35:00*165.62000*165.62000*165.63000*165.62000
06/19/2007 15:40:00*165.62000*165.62000*165.63000*165.61000
06/19/2007 15:45:00*165.62000*165.61000*165.62000*165.60001
06/19/2007 15:50:00*165.61000*165.61000*165.63000*165.60001
06/19/2007 15:55:00*165.61000*165.60001*165.62000*165.59000
06/19/2007 16:00:00*165.60001*165.61000*165.61000*165.59000
06/19/2007 16:05:00*165.61000*165.60001*165.61000*165.59000
06/19/2007 16:10:00*165.60001*165.61000*165.62000*165.60001
06/19/2007 16:15:00*165.61000*165.61000*165.64000*165.59000
06/19/2007 16:20:00*165.61000*165.61000*165.63000*165.59000
06/19/2007 16:25:00*165.61000*165.60001*165.63000*165.59000
06/19/2007 16:30:00*165.60001*165.59000*165.61000*165.58000
06/19/2007 16:35:00*165.59000*165.59000*165.61000*165.59000
06/19/2007 16:40:00*165.59000*165.60001*165.61000*165.56000
06/19/2007 16:45:00*165.60001*165.59000*165.60001*165.57001
06/19/2007 16:50:00*165.59000*165.57001*165.60001*165.56000
06/19/2007 16:55:00*165.57001*165.61000*165.62000*165.55000
06/19/2007 17:00:00*165.61000*165.58000*165.64000*165.58000
