06/21/2007 17:05:00*165.63000*165.62000*165.64999*165.61000
06/21/2007 17:10:00*165.62000*165.66000*165.67000*165.61000
06/21/2007 17:15:00*165.66000*165.69000*165.69000*165.66000
06/21/2007 17:20:00*165.69000*165.70000*165.72000*165.67000
06/21/2007 17:25:00*165.70000*165.61000*165.71001*165.61000
06/21/2007 17:30:00*165.61000*165.60001*165.62000*165.59000
06/21/2007 17:35:00*165.60001*165.61000*165.62000*165.60001
06/21/2007 17:40:00*165.61000*165.61000*165.63000*165.60001
06/21/2007 17:45:00*165.61000*165.61000*165.63000*165.61000
06/21/2007 17:50:00*165.61000*165.62000*165.63000*165.60001
06/21/2007 17:55:00*165.62000*165.62000*165.63000*165.61000
06/21/2007 18:00:00*165.62000*165.67999*165.67999*165.62000
06/21/2007 18:05:00*165.67999*165.66000*165.67999*165.64000
06/21/2007 18:10:00*165.66000*165.66000*165.67000*165.64999
06/21/2007 18:15:00*165.66000*165.64999*165.67000*165.64000
06/21/2007 18:20:00*165.64999*165.66000*165.66000*165.63000
06/21/2007 18:25:00*165.66000*165.64000*165.66000*165.64000
06/21/2007 18:30:00*165.64000*165.66000*165.67000*165.64000
06/21/2007 18:35:00*165.66000*165.67999*165.67999*165.66000
06/21/2007 18:40:00*165.67999*165.67999*165.69000*165.66000
06/21/2007 18:45:00*165.67999*165.70000*165.71001*165.67999
06/21/2007 18:50:00*165.70000*165.70000*165.71001*165.70000
06/21/2007 18:55:00*165.70000*165.70000*165.70000*165.69000
06/21/2007 19:00:00*165.70000*165.71001*165.72000*165.69000
06/21/2007 19:05:00*165.71001*165.69000*165.72000*165.67999
06/21/2007 19:10:00*165.69000*165.69000*165.70000*165.67999
06/21/2007 19:15:00*165.69000*165.67999*165.69000*165.67000
06/21/2007 19:20:00*165.71001*165.70000*165.73000*165.67000
06/21/2007 19:25:00*165.67999*165.67000*165.69000*165.66000
06/21/2007 19:30:00*165.70000*165.70000*165.72000*165.66000
06/21/2007 19:35:00*165.67000*165.69000*165.70000*165.67000
06/21/2007 19:40:00*165.69000*165.67000*165.69000*165.66000
06/21/2007 19:45:00*165.67000*165.67999*165.67999*165.66000
06/21/2007 19:50:00*165.67999*165.67999*165.69000*165.67000
06/21/2007 19:55:00*165.67999*165.71001*165.73000*165.67999
06/21/2007 20:00:00*165.71001*165.69000*165.73000*165.69000
06/21/2007 20:05:00*165.69000*165.69000*165.71001*165.67999
06/21/2007 20:10:00*165.69000*165.75000*165.75999*165.69000
06/21/2007 20:15:00*165.75000*165.74001*165.75000*165.72000
06/21/2007 20:20:00*165.74001*165.73000*165.75000*165.73000
06/21/2007 20:25:00*165.73000*165.71001*165.74001*165.69000
06/21/2007 20:30:00*165.71001*165.73000*165.74001*165.70000
06/21/2007 20:35:00*165.73000*165.73000*165.74001*165.71001
06/21/2007 20:40:00*165.73000*165.75000*165.75000*165.72000
06/21/2007 20:45:00*165.75000*165.77000*165.77000*165.74001
06/21/2007 20:50:00*165.77000*165.80000*165.82001*165.77000
06/21/2007 20:55:00*165.80000*165.82001*165.82001*165.78999
06/21/2007 21:00:00*165.82001*165.80000*165.83000*165.78999
06/21/2007 21:05:00*165.80000*165.80000*165.80000*165.78000
06/21/2007 21:10:00*165.80000*165.81000*165.81000*165.78999
06/21/2007 21:15:00*165.81000*165.81000*165.81000*165.80000
06/21/2007 21:20:00*165.81000*165.84000*165.87000*165.81000
06/21/2007 21:25:00*165.84000*165.84000*165.85001*165.82001
06/21/2007 21:30:00*165.84000*165.78999*165.84000*165.78999
06/21/2007 21:35:00*165.78999*165.80000*165.81000*165.78000
06/21/2007 21:40:00*165.80000*165.83000*165.83000*165.78999
06/21/2007 21:45:00*165.83000*165.84000*165.85001*165.83000
06/21/2007 21:50:00*165.84000*165.84000*165.85001*165.82001
06/21/2007 21:55:00*165.84000*165.84000*165.85001*165.84000
06/21/2007 22:00:00*165.84000*165.86000*165.86000*165.84000
06/21/2007 22:05:00*165.86000*165.84000*165.87000*165.84000
06/21/2007 22:10:00*165.84000*165.85001*165.86000*165.83000
06/21/2007 22:15:00*165.85001*165.86000*165.87000*165.85001
06/21/2007 22:20:00*165.86000*165.86000*165.86000*165.84000
06/21/2007 22:25:00*165.86000*165.88000*165.89999*165.85001
06/21/2007 22:30:00*165.88000*165.91000*165.91000*165.87000
06/21/2007 22:35:00*165.91000*165.91000*165.91000*165.89999
06/21/2007 22:40:00*165.91000*165.94000*165.95000*165.91000
06/21/2007 22:45:00*165.94000*165.96001*165.96001*165.92999
06/21/2007 22:50:00*165.96001*165.95000*165.96001*165.92999
06/21/2007 22:55:00*165.95000*165.96001*165.97000*165.92999
06/21/2007 23:00:00*165.96001*165.99001*165.99001*165.96001
06/21/2007 23:05:00*165.99001*165.95000*165.99001*165.94000
06/21/2007 23:10:00*165.95000*165.97000*165.98000*165.94000
06/21/2007 23:15:00*165.97000*165.94000*165.97000*165.94000
06/21/2007 23:20:00*165.94000*165.94000*165.96001*165.92999
06/21/2007 23:25:00*165.94000*165.95000*165.96001*165.94000
06/21/2007 23:30:00*165.95000*165.94000*165.95000*165.92999
06/21/2007 23:35:00*165.94000*165.95000*165.95000*165.92999
06/21/2007 23:40:00*165.95000*165.95000*165.97000*165.94000
06/21/2007 23:45:00*165.95000*165.92000*165.96001*165.92000
06/21/2007 23:50:00*165.92000*165.89000*165.94000*165.89000
06/21/2007 23:55:00*165.89000*165.87000*165.92000*165.85001
06/22/2007 00:00:00*165.87000*165.88000*165.89000*165.87000
06/22/2007 00:05:00*165.88000*165.86000*165.89999*165.86000
06/22/2007 00:10:00*165.86000*165.86000*165.89000*165.85001
06/22/2007 00:15:00*165.86000*165.89000*165.91000*165.86000
06/22/2007 00:20:00*165.89000*165.91000*165.91000*165.89000
06/22/2007 00:25:00*165.91000*165.91000*165.91000*165.89999
06/22/2007 00:30:00*165.91000*165.92000*165.92999*165.89999
06/22/2007 00:35:00*165.92000*165.95000*165.97000*165.92000
06/22/2007 00:40:00*165.95000*165.94000*165.96001*165.94000
06/22/2007 00:45:00*165.94000*165.94000*165.94000*165.92000
06/22/2007 00:50:00*165.94000*165.95000*165.97000*165.94000
06/22/2007 00:55:00*165.95000*165.95000*165.96001*165.95000
06/22/2007 01:00:00*165.95000*165.96001*165.96001*165.94000
06/22/2007 01:05:00*165.96001*165.92999*165.98000*165.92999
06/22/2007 01:10:00*165.92999*165.94000*165.97000*165.92999
06/22/2007 01:15:00*165.94000*165.92999*165.95000*165.92000
06/22/2007 01:20:00*165.92999*165.92999*165.92999*165.89000
06/22/2007 01:25:00*165.92999*165.92999*165.96001*165.92000
06/22/2007 01:30:00*165.92999*165.94000*165.95000*165.92000
06/22/2007 01:35:00*165.94000*165.92999*165.94000*165.92000
06/22/2007 01:40:00*165.92999*165.98000*166.00000*165.92999
06/22/2007 01:45:00*165.98000*165.98000*165.99001*165.96001
06/22/2007 01:50:00*165.98000*165.97000*166.00000*165.96001
06/22/2007 01:55:00*165.97000*166.00999*166.02000*165.95000
06/22/2007 02:00:00*166.00999*166.06000*166.08000*166.00000
06/22/2007 02:05:00*166.06000*166.20000*166.22000*166.06000
06/22/2007 02:10:00*166.20000*166.24001*166.33000*166.20000
06/22/2007 02:15:00*166.24001*166.23000*166.25999*166.22000
06/22/2007 02:20:00*166.23000*166.28000*166.31000*166.22000
06/22/2007 02:25:00*166.28000*166.31000*166.34000*166.25000
06/22/2007 02:30:00*166.31000*166.38000*166.39999*166.31000
06/22/2007 02:35:00*166.38000*166.34000*166.39000*166.32001
06/22/2007 02:40:00*166.34000*166.30000*166.35001*166.28999
06/22/2007 02:45:00*166.30000*166.31000*166.33000*166.30000
06/22/2007 02:50:00*166.31000*166.27000*166.31000*166.23000
06/22/2007 02:55:00*166.27000*166.27000*166.27000*166.24001
06/22/2007 03:00:00*166.27000*166.17999*166.28000*166.17000
06/22/2007 03:05:00*166.17999*166.33000*166.36000*166.17999
06/22/2007 03:10:00*166.33000*166.31000*166.34000*166.25999
06/22/2007 03:15:00*166.31000*166.38000*166.39000*166.30000
06/22/2007 03:20:00*166.38000*166.37000*166.39000*166.30000
06/22/2007 03:25:00*166.37000*166.41000*166.42000*166.35001
06/22/2007 03:30:00*166.41000*166.41000*166.45000*166.39999
06/22/2007 03:35:00*166.41000*166.38000*166.42999*166.36000
06/22/2007 03:40:00*166.38000*166.35001*166.39000*166.34000
06/22/2007 03:45:00*166.35001*166.31000*166.37000*166.28999
06/22/2007 03:50:00*166.31000*166.35001*166.35001*166.28999
06/22/2007 03:55:00*166.35001*166.28999*166.35001*166.28999
06/22/2007 04:00:00*166.28999*166.25000*166.31000*166.22000
06/22/2007 04:05:00*166.25000*166.28000*166.30000*166.25000
06/22/2007 04:10:00*166.28000*166.31000*166.31000*166.27000
06/22/2007 04:15:00*166.31000*166.34000*166.34000*166.28999
06/22/2007 04:20:00*166.34000*166.31000*166.34000*166.30000
06/22/2007 04:25:00*166.31000*166.34000*166.34000*166.31000
06/22/2007 04:30:00*166.34000*166.33000*166.37000*166.33000
06/22/2007 04:35:00*166.33000*166.38000*166.38000*166.32001
06/22/2007 04:40:00*166.38000*166.45000*166.46001*166.38000
06/22/2007 04:45:00*166.45000*166.39999*166.45000*166.38000
06/22/2007 04:50:00*166.39999*166.39000*166.41000*166.36000
06/22/2007 04:55:00*166.39000*166.38000*166.39999*166.37000
06/22/2007 05:00:00*166.38000*166.42000*166.45000*166.36000
06/22/2007 05:05:00*166.42000*166.39000*166.42999*166.39000
06/22/2007 05:10:00*166.39000*166.35001*166.41000*166.34000
06/22/2007 05:15:00*166.35001*166.32001*166.37000*166.32001
06/22/2007 05:20:00*166.32001*166.39999*166.42000*166.31000
06/22/2007 05:25:00*166.39999*166.42999*166.45000*166.39000
06/22/2007 05:30:00*166.42999*166.45000*166.53999*166.42000
06/22/2007 05:35:00*166.45000*166.49001*166.50000*166.42999
06/22/2007 05:40:00*166.49001*166.46001*166.50000*166.45000
06/22/2007 05:45:00*166.46001*166.50000*166.50000*166.46001
06/22/2007 05:50:00*166.50000*166.49001*166.56000*166.47000
06/22/2007 05:55:00*166.49001*166.47000*166.50999*166.47000
06/22/2007 06:00:00*166.47000*166.47000*166.48000*166.46001
06/22/2007 06:05:00*166.47000*166.47000*166.50000*166.45000
06/22/2007 06:10:00*166.47000*166.49001*166.50000*166.46001
06/22/2007 06:15:00*166.49001*166.49001*166.52000*166.48000
06/22/2007 06:20:00*166.49001*166.53000*166.55000*166.49001
06/22/2007 06:25:00*166.53000*166.55000*166.56000*166.53000
06/22/2007 06:30:00*166.55000*166.56000*166.58000*166.53000
06/22/2007 06:35:00*166.56000*166.55000*166.57001*166.53000
06/22/2007 06:40:00*166.55000*166.55000*166.57001*166.53999
06/22/2007 06:45:00*166.55000*166.53000*166.57001*166.52000
06/22/2007 06:50:00*166.53000*166.53999*166.55000*166.52000
06/22/2007 06:55:00*166.53999*166.50999*166.55000*166.50999
06/22/2007 07:00:00*166.50999*166.50000*166.53999*166.50000
06/22/2007 07:05:00*166.50000*166.52000*166.53000*166.50000
06/22/2007 07:10:00*166.52000*166.56000*166.56000*166.50000
06/22/2007 07:15:00*166.56000*166.56000*166.58000*166.53999
06/22/2007 07:20:00*166.56000*166.57001*166.58000*166.56000
06/22/2007 07:25:00*166.57001*166.57001*166.59000*166.55000
06/22/2007 07:30:00*166.57001*166.57001*166.58000*166.56000
06/22/2007 07:35:00*166.57001*166.67999*166.69000*166.57001
06/22/2007 07:40:00*166.67999*166.71001*166.71001*166.67999
06/22/2007 07:45:00*166.71001*166.73000*166.75000*166.67999
06/22/2007 07:50:00*166.73000*166.74001*166.75000*166.70000
06/22/2007 07:55:00*166.74001*166.73000*166.78000*166.72000
06/22/2007 08:00:00*166.73000*166.70000*166.74001*166.69000
06/22/2007 08:05:00*166.70000*166.67999*166.72000*166.67999
06/22/2007 08:10:00*166.67999*166.72000*166.72000*166.67000
06/22/2007 08:15:00*166.72000*166.78999*166.85001*166.72000
06/22/2007 08:20:00*166.78999*166.83000*166.84000*166.78000
06/22/2007 08:25:00*166.83000*166.81000*166.86000*166.80000
06/22/2007 08:30:00*166.81000*166.70000*166.81000*166.70000
06/22/2007 08:35:00*166.70000*166.74001*166.75999*166.70000
06/22/2007 08:40:00*166.74001*166.75999*166.78999*166.74001
06/22/2007 08:45:00*166.75999*166.75999*166.78999*166.75000
06/22/2007 08:50:00*166.75999*166.87000*166.88000*166.75999
06/22/2007 08:55:00*166.87000*166.84000*166.87000*166.84000
06/22/2007 09:00:00*166.84000*166.83000*166.86000*166.81000
06/22/2007 09:05:00*166.83000*166.75999*166.83000*166.75999
06/22/2007 09:10:00*166.75999*166.80000*166.82001*166.75999
06/22/2007 09:15:00*166.80000*166.78000*166.81000*166.75000
06/22/2007 09:20:00*166.78000*166.78999*166.80000*166.77000
06/22/2007 09:25:00*166.78999*166.75000*166.78999*166.75000
06/22/2007 09:30:00*166.75000*166.75999*166.77000*166.74001
06/22/2007 09:35:00*166.75999*166.74001*166.75999*166.74001
06/22/2007 09:40:00*166.74001*166.77000*166.78999*166.74001
06/22/2007 09:45:00*166.77000*166.78000*166.81000*166.75999
06/22/2007 09:50:00*166.78000*166.81000*166.81000*166.77000
06/22/2007 09:55:00*166.81000*166.83000*166.83000*166.80000
06/22/2007 10:00:00*166.83000*166.85001*166.86000*166.83000
06/22/2007 10:05:00*166.85001*166.81000*166.85001*166.80000
06/22/2007 10:10:00*166.81000*166.78999*166.81000*166.77000
06/22/2007 10:15:00*166.78999*166.83000*166.84000*166.78000
06/22/2007 10:20:00*166.83000*166.89000*166.89000*166.80000
06/22/2007 10:25:00*166.89000*166.81000*166.92000*166.81000
06/22/2007 10:30:00*166.81000*166.71001*166.82001*166.70000
06/22/2007 10:35:00*166.71001*166.69000*166.75999*166.69000
06/22/2007 10:40:00*166.69000*166.66000*166.70000*166.64999
06/22/2007 10:45:00*166.66000*166.59000*166.69000*166.53999
06/22/2007 10:50:00*166.59000*166.66000*166.67000*166.59000
06/22/2007 10:55:00*166.66000*166.60001*166.71001*166.59000
06/22/2007 11:00:00*166.60001*166.60001*166.67000*166.58000
06/22/2007 11:05:00*166.60001*166.66000*166.66000*166.59000
06/22/2007 11:10:00*166.66000*166.67000*166.69000*166.64999
06/22/2007 11:15:00*166.67000*166.61000*166.67999*166.61000
06/22/2007 11:20:00*166.61000*166.64999*166.64999*166.59000
06/22/2007 11:25:00*166.64999*166.66000*166.67000*166.64000
06/22/2007 11:30:00*166.66000*166.64999*166.67999*166.64999
06/22/2007 11:35:00*166.64999*166.63000*166.64999*166.61000
06/22/2007 11:40:00*166.63000*166.67999*166.69000*166.62000
06/22/2007 11:45:00*166.67999*166.67000*166.67999*166.64999
06/22/2007 11:50:00*166.67000*166.67000*166.70000*166.66000
06/22/2007 11:55:00*166.67000*166.73000*166.74001*166.67000
06/22/2007 12:00:00*166.73000*166.78000*166.78999*166.73000
06/22/2007 12:05:00*166.78000*166.82001*166.82001*166.75999
06/22/2007 12:10:00*166.82001*166.82001*166.83000*166.81000
06/22/2007 12:15:00*166.82001*166.75999*166.82001*166.75000
06/22/2007 12:20:00*166.75999*166.73000*166.75999*166.71001
06/22/2007 12:25:00*166.73000*166.64999*166.74001*166.64999
06/22/2007 12:30:00*166.64999*166.67000*166.67999*166.63000
06/22/2007 12:35:00*166.67000*166.66000*166.70000*166.63000
06/22/2007 12:40:00*166.66000*166.64999*166.67000*166.63000
06/22/2007 12:45:00*166.64999*166.67000*166.67000*166.64000
06/22/2007 12:50:00*166.67000*166.71001*166.71001*166.64999
06/22/2007 12:55:00*166.71001*166.71001*166.72000*166.69000
06/22/2007 13:00:00*166.71001*166.67000*166.73000*166.66000
06/22/2007 13:05:00*166.67000*166.63000*166.69000*166.58000
06/22/2007 13:10:00*166.63000*166.67000*166.69000*166.62000
06/22/2007 13:15:00*166.67000*166.71001*166.73000*166.66000
06/22/2007 13:20:00*166.71001*166.70000*166.72000*166.67999
06/22/2007 13:25:00*166.70000*166.74001*166.75000*166.69000
06/22/2007 13:30:00*166.74001*166.74001*166.75999*166.72000
06/22/2007 13:35:00*166.74001*166.75999*166.75999*166.73000
06/22/2007 13:40:00*166.75999*166.69000*166.77000*166.67999
06/22/2007 13:45:00*166.69000*166.71001*166.72000*166.67000
06/22/2007 13:50:00*166.71001*166.66000*166.72000*166.66000
06/22/2007 13:55:00*166.66000*166.64999*166.67000*166.64000
06/22/2007 14:00:00*166.64999*166.61000*166.67000*166.60001
06/22/2007 14:05:00*166.61000*166.66000*166.66000*166.61000
06/22/2007 14:10:00*166.66000*166.71001*166.72000*166.66000
06/22/2007 14:15:00*166.71001*166.75000*166.75999*166.69000
06/22/2007 14:20:00*166.75000*166.72000*166.75999*166.72000
06/22/2007 14:25:00*166.72000*166.73000*166.74001*166.70000
06/22/2007 14:30:00*166.73000*166.72000*166.74001*166.72000
06/22/2007 14:35:00*166.72000*166.72000*166.73000*166.71001
06/22/2007 14:40:00*166.72000*166.72000*166.77000*166.72000
06/22/2007 14:45:00*166.72000*166.73000*166.74001*166.70000
06/22/2007 14:50:00*166.73000*166.74001*166.74001*166.71001
06/22/2007 14:55:00*166.74001*166.75999*166.75999*166.73000
06/22/2007 15:00:00*166.75999*166.77000*166.78000*166.75000
06/22/2007 15:05:00*166.77000*166.78000*166.80000*166.77000
06/22/2007 15:10:00*166.78000*166.75000*166.78000*166.74001
06/22/2007 15:15:00*166.75000*166.81000*166.82001*166.74001
06/22/2007 15:20:00*166.81000*166.80000*166.81000*166.78000
06/22/2007 15:25:00*166.80000*166.77000*166.80000*166.77000
06/22/2007 15:30:00*166.77000*166.77000*166.78999*166.75999
06/22/2007 15:35:00*166.77000*166.75000*166.77000*166.74001
06/22/2007 15:40:00*166.75000*166.69000*166.75999*166.67999
06/22/2007 15:45:00*166.69000*166.64000*166.69000*166.63000
06/22/2007 15:50:00*166.64000*166.66000*166.66000*166.64000
06/22/2007 15:55:00*166.66000*166.67999*166.71001*166.64999
06/22/2007 16:00:00*166.70000*166.72000*166.74001*166.67999
06/22/2007 16:05:00*166.72000*166.75999*166.78999*166.72000
06/22/2007 16:10:00*166.77000*166.70000*166.78000*166.67999
06/22/2007 16:15:00*166.69000*166.72000*166.74001*166.66000
06/22/2007 16:20:00*166.72000*166.70000*166.73000*166.67999
06/22/2007 16:25:00*166.70000*166.73000*166.75999*166.69000
06/22/2007 16:30:00*166.72000*166.78999*166.80000*166.72000
06/22/2007 16:35:00*166.77000*166.71001*166.78999*166.70000
06/22/2007 16:40:00*166.73000*166.75999*166.77000*166.70000
06/22/2007 16:45:00*166.74001*166.75999*166.77000*166.71001
06/22/2007 16:50:00*166.75999*166.80000*166.83000*166.75999
06/22/2007 16:55:00*166.81000*166.82001*166.85001*166.78000
06/22/2007 17:00:00*166.81000*166.86000*166.88000*166.77000
